Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:52AM EDT. Market open.
Strike:950.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240607C00950000 | 2024-06-03 10:33AM EDT | 2024-06-07 | 6.55 | 5.90 | 6.25 | -1.25 | -16.03% | 25 | 73 | 42.45% |
| LRCX240614C00950000 | 2024-06-03 10:28AM EDT | 2024-06-14 | 15.30 | 12.85 | 13.65 | +1.25 | +8.90% | 61 | 36 | 40.55% |
| LRCX240621C00950000 | 2024-06-03 10:35AM EDT | 2024-06-21 | 17.70 | 16.65 | 17.55 | +1.30 | +7.93% | 10 | 242 | 37.34% |
| LRCX240628C00950000 | 2024-05-31 3:19PM EDT | 2024-06-28 | 20.05 | 22.90 | 23.90 | 0.00 | - | 2 | 51 | 38.82% |
| LRCX240705C00950000 | 2024-05-31 10:53AM EDT | 2024-07-05 | 21.50 | 23.75 | 26.60 | 0.00 | - | 1 | 1 | 37.01% |
| LRCX240719C00950000 | 2024-06-03 10:01AM EDT | 2024-07-19 | 39.37 | 33.95 | 34.95 | +3.37 | +9.36% | 2 | 79 | 37.56% |
| LRCX240816C00950000 | 2024-05-31 3:58PM EDT | 2024-08-16 | 54.28 | 50.95 | 52.70 | 0.00 | - | 6 | 5 | 40.58% |
| LRCX240920C00950000 | 2024-06-03 9:46AM EDT | 2024-09-20 | 73.00 | 64.65 | 66.45 | +14.95 | +25.75% | 1 | 69 | 40.38% |
| LRCX241220C00950000 | 2024-05-31 11:34AM EDT | 2024-12-20 | 91.00 | 97.35 | 100.95 | 0.00 | - | 1 | 10 | 42.59% |
| LRCX250620C00950000 | 2024-05-31 3:11PM EDT | 2025-06-20 | 139.50 | 138.55 | 151.35 | 0.00 | - | 2 | 5 | 44.39% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240607P00950000 | 2024-06-03 9:34AM EDT | 2024-06-07 | 18.07 | 26.75 | 31.40 | -13.47 | -42.71% | 1 | 72 | 0.00% |
| LRCX240614P00950000 | 2024-06-03 10:14AM EDT | 2024-06-14 | 31.73 | 33.40 | 38.45 | -15.35 | -32.60% | 1 | 7 | 23.75% |
| LRCX240621P00950000 | 2024-05-31 3:41PM EDT | 2024-06-21 | 27.90 | 39.05 | 42.30 | -14.73 | -34.55% | 1 | 131 | 24.82% |
| LRCX240628P00950000 | 2024-05-31 3:20PM EDT | 2024-06-28 | 51.00 | 42.90 | 48.65 | 0.00 | - | 2 | 15 | 28.68% |
| LRCX240719P00950000 | 2024-05-30 12:48PM EDT | 2024-07-19 | 39.77 | 51.10 | 56.90 | 0.00 | - | 2 | 86 | 28.07% |
| LRCX240920P00950000 | 2024-05-29 10:57AM EDT | 2024-09-20 | 62.10 | 75.75 | 77.20 | 0.00 | - | 1 | 82 | 28.74% |
| LRCX241220P00950000 | 2024-05-16 1:52PM EDT | 2024-12-20 | 90.75 | 100.25 | 102.00 | 0.00 | - | 2 | 4 | 30.45% |
| LRCX250620P00950000 | 2024-05-23 12:56PM EDT | 2025-06-20 | 113.00 | 124.65 | 135.05 | 0.00 | - | 1 | 3 | 30.90% |
© 2024 Yahoo. All rights reserved.