Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1000.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240607C01000000 | 2024-06-03 3:35PM EDT | 2024-06-07 | 0.56 | 0.43 | 0.91 | -0.29 | -34.12% | 85 | 156 | 39.50% |
| LRCX240614C01000000 | 2024-06-03 2:06PM EDT | 2024-06-14 | 2.97 | 3.65 | 5.45 | -0.93 | -23.85% | 27 | 35 | 38.54% |
| LRCX240621C01000000 | 2024-05-31 3:50PM EDT | 2024-06-21 | 5.98 | 6.20 | 7.00 | +0.12 | +2.05% | 1 | 211 | 32.97% |
| LRCX240628C01000000 | 2024-05-31 10:53AM EDT | 2024-06-28 | 7.65 | 9.95 | 11.80 | 0.00 | - | 1 | 25 | 34.61% |
| LRCX240705C01000000 | 2024-05-31 10:51AM EDT | 2024-07-05 | 9.80 | 11.15 | 14.00 | 0.00 | - | 3 | 3 | 33.07% |
| LRCX240712C01000000 | 2024-05-31 3:59PM EDT | 2024-07-12 | 14.78 | 13.65 | 18.25 | 0.00 | - | 40 | 40 | 34.09% |
| LRCX240719C01000000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 15.81 | 20.05 | 21.30 | -2.99 | -15.90% | 8 | 644 | 34.01% |
| LRCX240920C01000000 | 2024-06-03 10:27AM EDT | 2024-09-20 | 47.40 | 47.90 | 51.35 | +0.70 | +1.50% | 2 | 93 | 37.72% |
| LRCX241220C01000000 | 2024-05-31 3:56PM EDT | 2024-12-20 | 71.79 | 80.65 | 84.35 | -8.21 | -10.26% | 1 | 51 | 39.92% |
| LRCX250117C01000000 | 2024-06-03 1:11PM EDT | 2025-01-17 | 78.52 | 88.15 | 90.95 | +0.52 | +0.67% | 1 | 151 | 39.63% |
| LRCX250321C01000000 | 2024-05-31 12:21PM EDT | 2025-03-21 | 92.00 | 101.00 | 109.75 | 0.00 | - | 1 | 75 | 40.72% |
| LRCX250620C01000000 | 2024-05-31 10:52AM EDT | 2025-06-20 | 122.85 | 122.15 | 132.55 | +4.30 | +3.63% | 1 | 18 | 41.51% |
| LRCX260116C01000000 | 2024-06-03 1:29PM EDT | 2026-01-16 | 160.00 | 162.00 | 174.85 | -32.35 | -16.82% | 1 | 84 | 42.29% |
| LRCX261218C01000000 | 2024-05-24 10:39AM EDT | 2026-12-18 | 251.82 | 214.00 | 230.00 | 0.00 | - | 1 | 2 | 43.22% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240607P01000000 | 2024-05-29 1:45PM EDT | 2024-06-07 | 49.74 | 62.15 | 69.00 | 0.00 | - | 3 | 3 | 60.50% |
| LRCX240614P01000000 | 2024-05-24 12:31PM EDT | 2024-06-14 | 37.30 | 63.35 | 71.00 | 0.00 | - | 1 | 1 | 41.35% |
| LRCX240621P01000000 | 2024-05-31 1:46PM EDT | 2024-06-21 | 90.00 | 67.35 | 74.75 | 0.00 | - | 1 | 35 | 38.60% |
| LRCX240628P01000000 | 2024-05-20 12:40PM EDT | 2024-06-28 | 69.24 | 69.80 | 78.00 | 0.00 | - | - | 1 | 36.96% |
| LRCX240719P01000000 | 2024-05-31 10:38AM EDT | 2024-07-19 | 97.00 | 77.90 | 84.55 | 0.00 | - | 1 | 42 | 33.07% |
| LRCX240920P01000000 | 2024-06-03 10:21AM EDT | 2024-09-20 | 105.13 | 99.45 | 105.75 | +21.93 | +26.36% | 1 | 46 | 32.69% |
| LRCX241220P01000000 | 2024-05-24 12:35PM EDT | 2024-12-20 | 103.90 | 122.55 | 127.35 | 0.00 | - | 10 | 38 | 32.15% |
| LRCX250117P01000000 | 2024-05-31 2:23PM EDT | 2025-01-17 | 142.80 | 128.05 | 130.90 | 0.00 | - | 5 | 47 | 31.33% |
| LRCX250321P01000000 | 2024-04-29 12:18PM EDT | 2025-03-21 | 151.25 | 128.60 | 133.15 | 0.00 | - | - | 3 | 28.41% |
| LRCX250620P01000000 | 2024-04-01 11:24AM EDT | 2025-06-20 | 146.05 | 188.15 | 195.15 | 0.00 | - | 4 | 27 | 41.07% |
| LRCX260116P01000000 | 2024-05-23 10:43AM EDT | 2026-01-16 | 157.90 | 170.30 | 183.00 | 0.00 | - | 1 | 12 | 30.44% |
| LRCX261218P01000000 | 2024-05-23 10:43AM EDT | 2026-12-18 | 185.90 | 197.00 | 211.00 | 0.00 | - | - | 1 | 29.04% |
© 2024 Yahoo. All rights reserved.