Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:740.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240607C00740000 | 2024-04-30 1:38PM EDT | 2024-06-07 | 169.65 | 218.70 | 231.30 | 0.00 | - | - | 1 | 89.50% |
| LRCX240621C00740000 | 2024-05-07 1:36PM EDT | 2024-06-21 | 191.00 | 220.35 | 232.40 | 0.00 | - | 1 | 64 | 68.35% |
| LRCX240719C00740000 | 2024-05-15 11:52AM EDT | 2024-07-19 | 205.06 | 222.35 | 235.50 | 0.00 | - | 100 | 2 | 54.48% |
| LRCX240920C00740000 | 2024-03-12 12:55PM EDT | 2024-09-20 | 240.15 | 265.50 | 275.25 | 0.00 | - | 1 | 2 | 65.47% |
| LRCX241220C00740000 | 2024-05-03 2:07PM EDT | 2024-12-20 | 220.45 | 254.40 | 267.80 | 0.00 | - | 5 | 6 | 48.14% |
| LRCX250117C00740000 | 2024-05-07 10:02AM EDT | 2025-01-17 | 239.16 | 260.00 | 273.20 | 0.00 | - | 1 | 78 | 47.82% |
| LRCX250321C00740000 | 2024-04-22 12:00PM EDT | 2025-03-21 | 210.55 | 272.00 | 285.45 | 0.00 | - | - | 2 | 47.58% |
| LRCX250620C00740000 | 2024-03-05 4:34PM EDT | 2025-06-20 | 308.60 | 292.00 | 308.00 | 0.00 | - | - | 2 | 49.48% |
| LRCX260116C00740000 | 2024-03-01 12:25PM EDT | 2026-01-16 | 343.90 | 334.85 | 348.55 | 0.00 | - | 4 | 4 | 50.80% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524P00740000 | 2024-05-21 3:03PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 141.02% |
| LRCX240531P00740000 | 2024-05-16 9:30AM EDT | 2024-05-31 | 0.12 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 60.94% |
| LRCX240614P00740000 | 2024-05-07 2:18PM EDT | 2024-06-14 | 1.03 | 0.10 | 4.65 | 0.00 | - | - | 1 | 62.20% |
| LRCX240621P00740000 | 2024-05-16 1:24PM EDT | 2024-06-21 | 0.62 | 0.30 | 2.07 | 0.00 | - | 1 | 186 | 53.05% |
| LRCX240719P00740000 | 2024-05-21 3:41PM EDT | 2024-07-19 | 1.31 | 1.17 | 1.59 | 0.00 | - | 11 | 27 | 36.37% |
| LRCX240920P00740000 | 2024-05-08 12:35PM EDT | 2024-09-20 | 15.55 | 5.85 | 7.80 | 0.00 | - | 1 | 22 | 35.51% |
| LRCX241220P00740000 | 2024-05-20 3:48PM EDT | 2024-12-20 | 22.60 | 18.00 | 20.50 | 0.00 | - | 1 | 15 | 36.12% |
| LRCX250117P00740000 | 2024-05-22 9:42AM EDT | 2025-01-17 | 22.80 | 21.10 | 23.80 | -0.33 | -1.43% | 1 | 172 | 35.85% |
| LRCX250321P00740000 | 2024-04-29 9:31AM EDT | 2025-03-21 | 41.50 | 26.10 | 34.70 | 0.00 | - | - | 1 | 37.06% |
| LRCX250620P00740000 | 2024-04-12 12:17PM EDT | 2025-06-20 | 53.15 | 46.60 | 51.90 | 0.00 | - | 2 | 12 | 38.97% |
| LRCX260116P00740000 | 2024-05-15 12:20PM EDT | 2026-01-16 | 63.80 | 54.00 | 64.00 | 0.00 | - | 10 | 17 | 34.95% |
© 2024 Yahoo. All rights reserved.