Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:10AM EDT. Market open.
Strike:1020.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240607C01020000 | 2024-05-31 3:08PM EDT | 2024-06-07 | 0.19 | 0.27 | 0.45 | 0.00 | - | 27 | 28 | 41.26% |
| LRCX240614C01020000 | 2024-05-31 3:57PM EDT | 2024-06-14 | 2.11 | 1.80 | 2.17 | 0.00 | - | 2 | 16 | 36.29% |
| LRCX240621C01020000 | 2024-05-31 2:02PM EDT | 2024-06-21 | 2.30 | 3.60 | 4.05 | 0.00 | - | 7 | 90 | 33.92% |
| LRCX240628C01020000 | 2024-05-31 10:46AM EDT | 2024-06-28 | 5.00 | 6.75 | 7.30 | 0.00 | - | 1 | 11 | 34.82% |
| LRCX240705C01020000 | 2024-05-30 10:36AM EDT | 2024-07-05 | 12.68 | 7.85 | 9.85 | 0.00 | - | 1 | 2 | 34.38% |
| LRCX240719C01020000 | 2024-06-03 9:51AM EDT | 2024-07-19 | 15.75 | 14.90 | 15.65 | +3.55 | +29.10% | 10 | 223 | 34.70% |
| LRCX240920C01020000 | 2024-05-29 1:00PM EDT | 2024-09-20 | 50.72 | 40.55 | 42.20 | 0.00 | - | 1 | 47 | 37.54% |
| LRCX241220C01020000 | 2024-05-24 3:02PM EDT | 2024-12-20 | 94.35 | 73.95 | 75.95 | 0.00 | - | 2 | 40 | 40.46% |
| LRCX250117C01020000 | 2024-05-21 12:00PM EDT | 2025-01-17 | 94.90 | 81.05 | 83.15 | 0.00 | - | 3 | 111 | 40.39% |
| LRCX250321C01020000 | 2024-05-08 3:32PM EDT | 2025-03-21 | 91.95 | 93.05 | 101.15 | 0.00 | - | 2 | 13 | 41.23% |
| LRCX250620C01020000 | 2024-03-19 11:25AM EDT | 2025-06-20 | 130.20 | 110.95 | 117.95 | 0.00 | - | 1 | 15 | 40.43% |
| LRCX260116C01020000 | 2024-04-25 1:18PM EDT | 2026-01-16 | 155.15 | 179.60 | 191.55 | 0.00 | - | 8 | 20 | 48.14% |
| LRCX261218C01020000 | 2024-05-23 2:29PM EDT | 2026-12-18 | 234.10 | 208.00 | 224.00 | 0.00 | - | - | 1 | 44.05% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240621P01020000 | 2024-05-31 11:53AM EDT | 2024-06-21 | 110.95 | 85.60 | 91.65 | 0.00 | - | 6 | 39 | 0.00% |
| LRCX240719P01020000 | 2024-04-15 11:30AM EDT | 2024-07-19 | 101.75 | 96.55 | 99.20 | 0.00 | - | 6 | 27 | 25.90% |
| LRCX240920P01020000 | 2024-05-28 1:57PM EDT | 2024-09-20 | 94.50 | 111.50 | 119.30 | 0.00 | - | 4 | 49 | 29.58% |
| LRCX241220P01020000 | 2024-05-28 3:59PM EDT | 2024-12-20 | 119.60 | 133.15 | 140.85 | 0.00 | - | 5 | 13 | 30.38% |
| LRCX250117P01020000 | 2024-04-29 1:51PM EDT | 2025-01-17 | 152.75 | 130.45 | 133.65 | 0.00 | - | 2 | 23 | 25.87% |
| LRCX250321P01020000 | 2024-04-29 12:18PM EDT | 2025-03-21 | 163.45 | 139.75 | 146.95 | 0.00 | - | - | 2 | 27.13% |
| LRCX250620P01020000 | 2024-02-22 11:43AM EDT | 2025-06-20 | 182.75 | 155.65 | 164.10 | 0.00 | - | 2 | 14 | 28.33% |
| LRCX260116P01020000 | 2024-04-03 11:11AM EDT | 2026-01-16 | 176.33 | 202.80 | 209.55 | 0.00 | - | 5 | 5 | 32.46% |
© 2024 Yahoo. All rights reserved.