Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
Strike:900.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240607C00900000 | 2024-05-31 3:30PM EDT | 2024-06-07 | 29.50 | 36.40 | 43.15 | 0.00 | - | 25 | 19 | 51.66% |
| LRCX240614C00900000 | 2024-05-31 3:41PM EDT | 2024-06-14 | 38.00 | 41.60 | 46.10 | 0.00 | - | 3 | 69 | 38.58% |
| LRCX240621C00900000 | 2024-05-31 1:16PM EDT | 2024-06-21 | 33.90 | 45.35 | 49.20 | 0.00 | - | 9 | 184 | 34.87% |
| LRCX240628C00900000 | 2024-05-21 11:28AM EDT | 2024-06-28 | 75.00 | 49.50 | 59.00 | 0.00 | - | 1 | 1 | 40.69% |
| LRCX240719C00900000 | 2024-06-03 9:44AM EDT | 2024-07-19 | 70.34 | 62.35 | 66.05 | +16.34 | +30.26% | 1 | 103 | 35.91% |
| LRCX240816C00900000 | 2024-05-31 11:55AM EDT | 2024-08-16 | 67.45 | 79.10 | 87.35 | 0.00 | - | 1 | 1 | 41.68% |
| LRCX240920C00900000 | 2024-05-23 12:07PM EDT | 2024-09-20 | 126.00 | 91.80 | 96.40 | 0.00 | - | 1 | 115 | 39.02% |
| LRCX241220C00900000 | 2024-05-31 2:03PM EDT | 2024-12-20 | 113.00 | 121.05 | 134.60 | 0.00 | - | 2 | 145 | 43.21% |
| LRCX250117C00900000 | 2024-05-31 10:53AM EDT | 2025-01-17 | 123.57 | 130.45 | 137.80 | 0.00 | - | 4 | 157 | 41.61% |
| LRCX250321C00900000 | 2024-05-21 12:26PM EDT | 2025-03-21 | 175.00 | 146.00 | 157.85 | 0.00 | - | 1 | 2 | 43.11% |
| LRCX250620C00900000 | 2024-05-21 12:26PM EDT | 2025-06-20 | 193.63 | 166.05 | 178.00 | 0.00 | - | 6 | 40 | 43.15% |
| LRCX260116C00900000 | 2024-04-25 9:59AM EDT | 2026-01-16 | 202.59 | 237.50 | 245.85 | 0.00 | - | 1 | 67 | 49.81% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240607P00900000 | 2024-06-03 9:37AM EDT | 2024-06-07 | 2.60 | 2.61 | 4.15 | -2.90 | -52.73% | 4 | 264 | 36.44% |
| LRCX240614P00900000 | 2024-05-31 3:20PM EDT | 2024-06-14 | 15.15 | 8.75 | 10.90 | 0.00 | - | 37 | 63 | 36.49% |
| LRCX240621P00900000 | 2024-05-31 3:20PM EDT | 2024-06-21 | 19.68 | 11.20 | 14.80 | 0.00 | - | 7 | 478 | 34.34% |
| LRCX240628P00900000 | 2024-05-31 12:54PM EDT | 2024-06-28 | 29.63 | 17.05 | 18.30 | 0.00 | - | 11 | 19 | 33.31% |
| LRCX240705P00900000 | 2024-05-30 10:36AM EDT | 2024-07-05 | 16.26 | 18.50 | 21.15 | 0.00 | - | 1 | 2 | 32.38% |
| LRCX240719P00900000 | 2024-05-31 3:54PM EDT | 2024-07-19 | 28.35 | 24.10 | 28.65 | 0.00 | - | 18 | 134 | 33.21% |
| LRCX240816P00900000 | 2024-05-31 12:32PM EDT | 2024-08-16 | 53.42 | 39.25 | 41.10 | 0.00 | - | 650 | 610 | 34.10% |
| LRCX240920P00900000 | 2024-05-31 2:01PM EDT | 2024-09-20 | 59.81 | 46.20 | 53.80 | 0.00 | - | 56 | 213 | 34.66% |
| LRCX241220P00900000 | 2024-05-24 12:53PM EDT | 2024-12-20 | 59.02 | 71.45 | 73.20 | 0.00 | - | 22 | 125 | 32.94% |
| LRCX250117P00900000 | 2024-05-29 12:28PM EDT | 2025-01-17 | 70.50 | 76.05 | 77.90 | 0.00 | - | 1 | 226 | 32.52% |
| LRCX250321P00900000 | 2024-05-29 12:57PM EDT | 2025-03-21 | 81.50 | 83.00 | 92.50 | 0.00 | - | 5 | 51 | 33.34% |
| LRCX250620P00900000 | 2024-05-23 9:41AM EDT | 2025-06-20 | 84.70 | 98.90 | 105.40 | 0.00 | - | 4 | 14 | 32.63% |
| LRCX260116P00900000 | 2024-05-24 1:46PM EDT | 2026-01-16 | 114.23 | 120.20 | 132.00 | 0.00 | - | 1 | 4 | 32.06% |
© 2024 Yahoo. All rights reserved.