Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:800.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524C00800000 | 2024-05-22 3:52PM EDT | 2024-05-24 | 156.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240531C00800000 | 2024-05-07 2:15PM EDT | 2024-05-31 | 121.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LRCX240607C00800000 | 2024-05-20 10:01AM EDT | 2024-06-07 | 129.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240621C00800000 | 2024-05-08 9:33AM EDT | 2024-06-21 | 112.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LRCX240719C00800000 | 2024-05-21 3:07PM EDT | 2024-07-19 | 171.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240920C00800000 | 2024-05-22 10:02AM EDT | 2024-09-20 | 187.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX241220C00800000 | 2024-05-09 2:27PM EDT | 2024-12-20 | 176.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LRCX250117C00800000 | 2024-05-22 1:56PM EDT | 2025-01-17 | 215.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LRCX250620C00800000 | 2024-05-17 3:53PM EDT | 2025-06-20 | 221.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX260116C00800000 | 2024-05-02 1:07PM EDT | 2026-01-16 | 230.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524P00800000 | 2024-05-22 10:48AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LRCX240531P00800000 | 2024-05-22 1:17PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LRCX240607P00800000 | 2024-05-21 12:17PM EDT | 2024-06-07 | 0.34 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| LRCX240614P00800000 | 2024-05-22 10:31AM EDT | 2024-06-14 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LRCX240621P00800000 | 2024-05-21 3:25PM EDT | 2024-06-21 | 1.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| LRCX240628P00800000 | 2024-05-17 3:52PM EDT | 2024-06-28 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LRCX240719P00800000 | 2024-05-22 10:13AM EDT | 2024-07-19 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240920P00800000 | 2024-05-21 12:34PM EDT | 2024-09-20 | 15.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LRCX241220P00800000 | 2024-05-21 2:19PM EDT | 2024-12-20 | 32.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| LRCX250117P00800000 | 2024-05-21 11:47AM EDT | 2025-01-17 | 37.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LRCX250321P00800000 | 2024-05-20 11:24AM EDT | 2025-03-21 | 50.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| LRCX250620P00800000 | 2024-05-21 11:45AM EDT | 2025-06-20 | 59.86 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| LRCX260116P00800000 | 2024-05-16 1:06PM EDT | 2026-01-16 | 78.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.