Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:50AM EDT. Market open.
Strike:920.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240607C00920000 | 2024-06-03 10:32AM EDT | 2024-06-07 | 18.70 | 17.55 | 20.40 | -2.60 | -12.21% | 14 | 34 | 48.83% |
| LRCX240614C00920000 | 2024-05-31 3:12PM EDT | 2024-06-14 | 22.75 | 24.95 | 29.10 | 0.00 | - | 10 | 16 | 44.61% |
| LRCX240621C00920000 | 2024-06-03 9:30AM EDT | 2024-06-21 | 35.88 | 29.95 | 34.60 | +10.02 | +38.75% | 3 | 154 | 42.03% |
| LRCX240628C00920000 | 2024-05-31 3:22PM EDT | 2024-06-28 | 38.05 | 34.85 | 38.45 | +4.85 | +14.61% | 1 | 2 | 39.87% |
| LRCX240705C00920000 | 2024-05-31 1:33PM EDT | 2024-07-05 | 38.60 | 36.85 | 43.35 | +4.05 | +11.72% | 1 | 1 | 39.84% |
| LRCX240719C00920000 | 2024-06-03 9:44AM EDT | 2024-07-19 | 57.79 | 45.90 | 50.70 | +6.29 | +12.21% | 1 | 41 | 38.98% |
| LRCX240816C00920000 | 2024-06-03 9:32AM EDT | 2024-08-16 | 82.00 | 64.90 | 70.80 | +18.00 | +28.12% | 1 | 3 | 42.98% |
| LRCX240920C00920000 | 2024-05-13 11:23AM EDT | 2024-09-20 | 74.60 | 79.35 | 82.10 | 0.00 | - | 2 | 25 | 41.13% |
| LRCX241220C00920000 | 2024-05-31 10:57AM EDT | 2024-12-20 | 108.00 | 108.55 | 116.50 | 0.00 | - | 1 | 69 | 43.18% |
| LRCX250117C00920000 | 2024-06-03 10:01AM EDT | 2025-01-17 | 124.97 | 118.55 | 122.80 | -9.93 | -7.36% | 3 | 117 | 42.65% |
| LRCX250321C00920000 | 2024-05-31 3:54PM EDT | 2025-03-21 | 137.14 | 134.25 | 142.45 | 0.00 | - | 1 | 3 | 43.86% |
| LRCX250620C00920000 | 2024-02-13 10:30AM EDT | 2025-06-20 | 159.20 | 179.05 | 189.45 | 0.00 | - | - | 1 | 51.14% |
| LRCX260116C00920000 | 2024-05-24 10:39AM EDT | 2026-01-16 | 234.82 | 196.15 | 206.95 | 0.00 | - | 1 | 21 | 44.98% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240607P00920000 | 2024-06-03 10:35AM EDT | 2024-06-07 | 10.90 | 10.30 | 10.90 | -0.20 | -1.87% | 38 | 91 | 24.05% |
| LRCX240614P00920000 | 2024-06-03 9:30AM EDT | 2024-06-14 | 15.00 | 18.45 | 19.35 | -13.47 | -47.31% | 2 | 20 | 28.24% |
| LRCX240621P00920000 | 2024-05-31 12:36PM EDT | 2024-06-21 | 35.18 | 22.30 | 23.20 | 0.00 | - | 29 | 108 | 27.05% |
| LRCX240628P00920000 | 2024-05-30 1:16PM EDT | 2024-06-28 | 19.95 | 26.95 | 27.95 | 0.00 | - | 5 | 5 | 27.98% |
| LRCX240705P00920000 | 2024-05-29 12:26PM EDT | 2024-07-05 | 21.04 | 28.60 | 31.35 | 0.00 | - | - | 2 | 27.92% |
| LRCX240719P00920000 | 2024-05-31 1:31PM EDT | 2024-07-19 | 44.75 | 36.85 | 37.80 | 0.00 | - | 4 | 93 | 28.30% |
| LRCX240920P00920000 | 2024-05-31 11:04AM EDT | 2024-09-20 | 60.05 | 60.25 | 61.65 | -7.55 | -11.17% | 2 | 74 | 30.38% |
| LRCX241220P00920000 | 2024-05-28 9:32AM EDT | 2024-12-20 | 68.47 | 84.10 | 85.75 | 0.00 | - | 1 | 44 | 31.38% |
| LRCX250117P00920000 | 2024-05-31 3:45PM EDT | 2025-01-17 | 90.23 | 88.60 | 90.10 | 0.00 | - | 3 | 64 | 30.90% |
| LRCX250321P00920000 | 2024-05-14 2:43PM EDT | 2025-03-21 | 106.45 | 96.35 | 101.65 | 0.00 | - | 10 | 53 | 30.92% |
| LRCX250620P00920000 | 2024-04-12 11:56AM EDT | 2025-06-20 | 117.95 | 114.75 | 124.65 | 0.00 | - | 3 | 3 | 33.20% |
| LRCX260116P00920000 | 2024-06-03 9:36AM EDT | 2026-01-16 | 131.72 | 131.40 | 144.00 | +5.01 | +3.95% | 5 | 39 | 30.90% |
© 2024 Yahoo. All rights reserved.