Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1060.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524C01060000 | 2024-05-22 3:58PM EDT | 2024-05-24 | 0.40 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| LRCX240531C01060000 | 2024-05-22 3:59PM EDT | 2024-05-31 | 1.69 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| LRCX240621C01060000 | 2024-05-22 2:08PM EDT | 2024-06-21 | 6.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| LRCX240628C01060000 | 2024-05-15 2:00PM EDT | 2024-06-28 | 7.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LRCX240719C01060000 | 2024-05-21 3:59PM EDT | 2024-07-19 | 18.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| LRCX240920C01060000 | 2024-05-22 2:36PM EDT | 2024-09-20 | 38.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| LRCX241220C01060000 | 2024-04-16 12:00PM EDT | 2024-12-20 | 95.23 | 53.20 | 55.65 | 0.00 | - | 1 | 30 | 31.09% |
| LRCX250117C01060000 | 2024-05-20 2:34PM EDT | 2025-01-17 | 73.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LRCX250321C01060000 | 2024-05-21 12:38PM EDT | 2025-03-21 | 100.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LRCX250620C01060000 | 2024-05-22 10:06AM EDT | 2025-06-20 | 120.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LRCX260116C01060000 | 2024-04-18 10:48AM EDT | 2026-01-16 | 147.34 | 128.45 | 141.15 | 0.00 | - | 2 | 18 | 35.81% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240621P01060000 | 2024-03-21 11:04AM EDT | 2024-06-21 | 106.95 | 190.00 | 197.60 | 0.00 | - | 1 | 1 | 123.07% |
| LRCX240719P01060000 | 2024-03-25 2:39PM EDT | 2024-07-19 | 121.35 | 177.90 | 187.50 | 0.00 | - | 2 | 2 | 81.25% |
| LRCX240920P01060000 | 2024-03-19 3:22PM EDT | 2024-09-20 | 169.30 | 189.15 | 196.95 | 0.00 | - | 2 | 1 | 60.95% |
| LRCX241220P01060000 | 2024-05-16 2:59PM EDT | 2024-12-20 | 155.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LRCX250117P01060000 | 2024-04-01 11:17AM EDT | 2025-01-17 | 158.90 | 209.95 | 216.70 | 0.00 | - | 1 | 8 | 50.87% |
| LRCX250620P01060000 | 2024-02-22 11:43AM EDT | 2025-06-20 | 206.95 | 178.10 | 188.50 | 0.00 | - | 1 | 1 | 32.65% |
| LRCX260116P01060000 | 2024-03-05 1:32PM EDT | 2026-01-16 | 212.85 | 211.30 | 221.75 | 0.00 | - | 5 | 7 | 33.10% |
© 2024 Yahoo. All rights reserved.