Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:720.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240621C00720000 | 2024-05-15 3:16PM EDT | 2024-06-21 | 226.50 | 240.25 | 252.25 | 0.00 | - | 2 | 121 | 73.41% |
| LRCX240719C00720000 | 2023-12-11 1:22PM EDT | 2024-07-19 | 92.58 | 103.50 | 106.75 | 0.00 | - | 11 | 5 | 0.00% |
| LRCX240920C00720000 | 2024-02-28 11:58AM EDT | 2024-09-20 | 236.20 | 274.70 | 284.20 | 0.00 | - | 8 | 4 | 61.71% |
| LRCX241220C00720000 | 2024-04-19 3:19PM EDT | 2024-12-20 | 211.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX250117C00720000 | 2024-05-22 2:21PM EDT | 2025-01-17 | 274.23 | 209.75 | 215.65 | -37.67 | -12.08% | 3 | 216 | 0.00% |
| LRCX250620C00720000 | 2024-03-06 1:25PM EDT | 2025-06-20 | 347.30 | 319.25 | 335.65 | 0.00 | - | 1 | 1 | 52.00% |
| LRCX260116C00720000 | 2024-04-02 12:38PM EDT | 2026-01-16 | 346.24 | 273.25 | 285.75 | 0.00 | - | 1 | 5 | 29.66% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524P00720000 | 2024-05-22 3:42PM EDT | 2024-05-24 | 0.03 | 0.00 | 2.52 | -1.12 | -97.39% | 47 | 5 | 204.64% |
| LRCX240531P00720000 | 2024-05-01 11:57AM EDT | 2024-05-31 | 1.65 | 0.00 | 4.30 | 0.00 | - | 3 | 4 | 105.91% |
| LRCX240607P00720000 | 2024-05-10 9:47AM EDT | 2024-06-07 | 0.30 | 0.00 | 4.35 | 0.00 | - | - | 1 | 79.60% |
| LRCX240621P00720000 | 2024-05-16 10:25AM EDT | 2024-06-21 | 0.36 | 0.00 | 1.35 | 0.00 | - | 1 | 156 | 53.46% |
| LRCX240719P00720000 | 2024-05-21 3:44PM EDT | 2024-07-19 | 0.96 | 0.73 | 1.19 | 0.00 | - | 11 | 78 | 37.65% |
| LRCX240920P00720000 | 2024-05-20 12:08PM EDT | 2024-09-20 | 7.00 | 5.10 | 6.20 | 0.00 | - | 6 | 26 | 36.17% |
| LRCX241220P00720000 | 2024-05-17 2:10PM EDT | 2024-12-20 | 22.80 | 14.95 | 17.35 | 0.00 | - | 11 | 31 | 36.57% |
| LRCX250117P00720000 | 2024-05-21 11:19AM EDT | 2025-01-17 | 20.50 | 17.75 | 20.35 | 0.00 | - | 2 | 258 | 36.28% |
| LRCX250321P00720000 | 2024-04-12 12:17PM EDT | 2025-03-21 | 38.95 | 31.70 | 35.75 | 0.00 | - | 5 | 5 | 39.98% |
| LRCX250620P00720000 | 2024-04-12 11:24AM EDT | 2025-06-20 | 47.30 | 42.00 | 47.00 | 0.00 | - | 6 | 8 | 39.49% |
| LRCX260116P00720000 | 2024-05-22 9:42AM EDT | 2026-01-16 | 54.00 | 51.50 | 57.85 | -18.00 | -25.00% | 3 | 13 | 35.17% |
© 2024 Yahoo. All rights reserved.