Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:09AM EDT. Market open.
Strike:700.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240614C00700000 | 2024-05-29 10:22AM EDT | 2024-06-14 | 259.91 | 230.55 | 243.20 | 0.00 | - | - | 1 | 118.71% |
| LRCX240621C00700000 | 2024-05-23 10:20AM EDT | 2024-06-21 | 288.88 | 230.30 | 243.55 | 0.00 | - | 1 | 705 | 94.49% |
| LRCX240719C00700000 | 2024-05-29 11:16AM EDT | 2024-07-19 | 263.00 | 232.05 | 245.75 | 0.00 | - | 2 | 15 | 63.95% |
| LRCX240920C00700000 | 2024-04-30 11:55AM EDT | 2024-09-20 | 233.00 | 257.25 | 267.80 | 0.00 | - | 1 | 3 | 63.89% |
| LRCX241220C00700000 | 2024-05-29 10:10AM EDT | 2024-12-20 | 289.19 | 262.00 | 271.25 | 0.00 | - | 1 | 9 | 52.25% |
| LRCX250117C00700000 | 2024-05-23 12:52PM EDT | 2025-01-17 | 305.96 | 264.65 | 275.95 | 0.00 | - | 1 | 90 | 51.38% |
| LRCX250620C00700000 | 2024-04-18 3:03PM EDT | 2025-06-20 | 275.00 | 272.00 | 287.80 | 0.00 | - | 1 | 2 | 44.29% |
| LRCX260116C00700000 | 2024-05-29 9:42AM EDT | 2026-01-16 | 352.00 | 324.00 | 342.00 | 0.00 | - | 2 | 26 | 51.32% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240607P00700000 | 2024-05-30 10:16AM EDT | 2024-06-07 | 0.06 | 0.01 | 4.20 | 0.00 | - | 10 | 11 | 138.31% |
| LRCX240621P00700000 | 2024-05-29 3:32PM EDT | 2024-06-21 | 0.30 | 0.02 | 0.72 | 0.00 | - | 2 | 299 | 54.13% |
| LRCX240628P00700000 | 2024-05-13 1:40PM EDT | 2024-06-28 | 0.80 | 0.01 | 4.55 | 0.00 | - | 2 | 2 | 61.57% |
| LRCX240719P00700000 | 2024-05-29 10:46AM EDT | 2024-07-19 | 0.66 | 0.75 | 1.00 | 0.00 | - | 2 | 39 | 39.69% |
| LRCX240920P00700000 | 2024-05-24 2:21PM EDT | 2024-09-20 | 3.85 | 5.40 | 5.95 | 0.00 | - | 21 | 146 | 36.85% |
| LRCX241220P00700000 | 2024-05-31 1:52PM EDT | 2024-12-20 | 19.00 | 15.60 | 16.25 | 0.00 | - | 3 | 29 | 36.28% |
| LRCX250117P00700000 | 2024-05-31 1:58PM EDT | 2025-01-17 | 22.07 | 18.05 | 19.10 | 0.00 | - | 1 | 209 | 35.89% |
| LRCX250321P00700000 | 2024-05-30 3:03PM EDT | 2025-03-21 | 23.00 | 22.35 | 27.45 | 0.00 | - | 2 | 4 | 36.32% |
| LRCX250620P00700000 | 2024-05-17 11:02AM EDT | 2025-06-20 | 35.35 | 29.85 | 35.45 | 0.00 | - | 2 | 33 | 35.19% |
| LRCX260116P00700000 | 2024-05-29 2:15PM EDT | 2026-01-16 | 48.50 | 48.25 | 56.65 | 0.00 | - | 1 | 29 | 35.05% |
| LRCX261218P00700000 | 2024-05-31 10:15AM EDT | 2026-12-18 | 75.00 | 68.00 | 79.00 | 0.00 | - | 1 | 1 | 33.32% |
© 2024 Yahoo. All rights reserved.