Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:620.00
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX241115C00620000 | 2024-08-23 11:50AM EDT | 2024-11-15 | 243.74 | 163.20 | 169.20 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX241220C00620000 | 2024-08-14 10:52AM EDT | 2024-12-20 | 243.15 | 168.85 | 175.00 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX250117C00620000 | 2024-09-10 3:53PM EDT | 2025-01-17 | 146.00 | 225.35 | 232.20 | 0.00 | - | 2 | 150 | 56.64% |
| LRCX250815C00620000 | 2024-09-26 9:32AM EDT | 2025-08-15 | 284.61 | 262.10 | 271.20 | 0.00 | - | 1 | 1 | 52.23% |
| LRCX260116C00620000 | 2024-08-22 1:54PM EDT | 2026-01-16 | 300.15 | 231.40 | 244.70 | 0.00 | - | 1 | 6 | 34.40% |
| LRCX261218C00620000 | 2024-09-16 2:50PM EDT | 2026-12-18 | 259.66 | 312.05 | 329.05 | 0.00 | - | 3 | 6 | 50.09% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX241004P00620000 | 2024-09-19 11:17AM EDT | 2024-10-04 | 0.82 | 0.00 | 0.33 | 0.00 | - | 2 | 6 | 83.20% |
| LRCX241011P00620000 | 2024-09-26 10:39AM EDT | 2024-10-11 | 0.25 | 0.00 | 3.65 | 0.00 | - | 1 | 25 | 83.45% |
| LRCX241018P00620000 | 2024-09-25 10:37AM EDT | 2024-10-18 | 1.21 | 0.40 | 1.49 | 0.00 | - | 4 | 119 | 60.83% |
| LRCX241025P00620000 | 2024-09-27 12:54PM EDT | 2024-10-25 | 1.38 | 0.69 | 5.05 | -1.57 | -53.22% | 2 | 62 | 64.49% |
| LRCX241101P00620000 | 2024-09-16 3:14PM EDT | 2024-11-01 | 8.68 | 0.95 | 6.30 | 0.00 | - | - | 1 | 60.64% |
| LRCX241115P00620000 | 2024-09-27 11:28AM EDT | 2024-11-15 | 4.50 | 4.45 | 4.85 | +0.80 | +21.62% | 68 | 93 | 54.24% |
| LRCX241220P00620000 | 2024-09-27 1:53PM EDT | 2024-12-20 | 9.30 | 9.05 | 10.20 | +1.75 | +23.18% | 13 | 36 | 50.10% |
| LRCX250117P00620000 | 2024-09-27 10:15AM EDT | 2025-01-17 | 11.25 | 12.55 | 13.70 | +0.37 | +3.40% | 5 | 317 | 48.34% |
| LRCX250221P00620000 | 2024-09-26 2:16PM EDT | 2025-02-21 | 15.30 | 17.65 | 19.40 | 0.00 | - | 3 | 42 | 47.51% |
| LRCX250321P00620000 | 2024-08-05 3:29PM EDT | 2025-03-21 | 45.50 | 31.30 | 40.45 | 0.00 | - | 6 | 9 | 55.62% |
| LRCX250516P00620000 | 2024-09-17 1:02PM EDT | 2025-05-16 | 42.39 | 29.55 | 31.10 | 0.00 | - | 10 | 10 | 45.53% |
| LRCX250620P00620000 | 2024-09-26 2:19PM EDT | 2025-06-20 | 29.90 | 33.85 | 35.20 | 0.00 | - | 2 | 11 | 44.74% |
| LRCX250919P00620000 | 2024-09-10 3:41PM EDT | 2025-09-19 | 64.83 | 41.10 | 47.25 | 0.00 | - | - | 5 | 44.21% |
| LRCX260116P00620000 | 2024-09-09 10:59AM EDT | 2026-01-16 | 77.90 | 54.75 | 58.05 | 0.00 | - | 1 | 7 | 42.42% |
| LRCX261218P00620000 | 2024-09-20 3:31PM EDT | 2026-12-18 | 90.00 | 76.00 | 84.35 | 0.00 | - | 1 | 5 | 39.88% |
© 2024 Yahoo. All rights reserved.