Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:16AM EDT. Market open.
Strike:820.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240614C00820000 | 2024-05-31 10:29AM EDT | 2024-06-14 | 104.40 | 101.00 | 109.60 | 0.00 | - | 1 | 1 | 60.27% |
| LRCX240621C00820000 | 2024-05-31 10:21AM EDT | 2024-06-21 | 112.59 | 102.15 | 115.35 | 0.00 | - | 1 | 155 | 54.60% |
| LRCX240719C00820000 | 2024-05-16 3:39PM EDT | 2024-07-19 | 139.65 | 112.15 | 120.70 | 0.00 | - | 1 | 14 | 47.51% |
| LRCX240920C00820000 | 2024-01-19 4:21PM EDT | 2024-09-20 | 108.18 | 173.35 | 177.35 | 0.00 | - | 1 | 6 | 63.38% |
| LRCX241220C00820000 | 2024-04-29 3:42PM EDT | 2024-12-20 | 179.50 | 188.10 | 194.00 | 0.00 | - | 3 | 18 | 53.32% |
| LRCX250117C00820000 | 2024-04-22 3:43PM EDT | 2025-01-17 | 150.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX250321C00820000 | 2024-04-29 3:54PM EDT | 2025-03-21 | 204.10 | 206.70 | 217.00 | 0.00 | - | - | 1 | 51.33% |
| LRCX250620C00820000 | 2024-05-20 12:16PM EDT | 2025-06-20 | 227.00 | 202.00 | 222.00 | 0.00 | - | 5 | 10 | 47.83% |
| LRCX260116C00820000 | 2024-06-03 10:25AM EDT | 2026-01-16 | 253.50 | 240.05 | 259.60 | 0.00 | - | 3 | 13 | 47.47% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240607P00820000 | 2024-06-03 12:06PM EDT | 2024-06-07 | 0.18 | 0.01 | 3.00 | 0.00 | - | 40 | 68 | 68.68% |
| LRCX240614P00820000 | 2024-06-03 1:53PM EDT | 2024-06-14 | 0.98 | 0.85 | 1.14 | 0.00 | - | 1 | 57 | 39.12% |
| LRCX240621P00820000 | 2024-06-03 3:36PM EDT | 2024-06-21 | 1.90 | 1.97 | 2.27 | 0.00 | - | 38 | 347 | 35.50% |
| LRCX240628P00820000 | 2024-05-31 12:22PM EDT | 2024-06-28 | 7.45 | 3.85 | 4.35 | 0.00 | - | 110 | 106 | 35.65% |
| LRCX240705P00820000 | 2024-05-31 3:45PM EDT | 2024-07-05 | 5.10 | 4.55 | 5.85 | 0.00 | - | 1 | 4 | 34.41% |
| LRCX240719P00820000 | 2024-05-31 11:01AM EDT | 2024-07-19 | 10.75 | 5.85 | 11.05 | 0.00 | - | 10 | 62 | 35.69% |
| LRCX240920P00820000 | 2024-05-29 3:02PM EDT | 2024-09-20 | 19.30 | 25.75 | 27.00 | 0.00 | - | 1 | 38 | 34.28% |
| LRCX241220P00820000 | 2024-05-20 1:31PM EDT | 2024-12-20 | 41.78 | 44.50 | 45.95 | 0.00 | - | 7 | 27 | 33.85% |
| LRCX250117P00820000 | 2024-05-28 1:22PM EDT | 2025-01-17 | 39.00 | 46.35 | 53.70 | 0.00 | - | 1 | 98 | 34.84% |
| LRCX250321P00820000 | 2024-05-16 1:58PM EDT | 2025-03-21 | 53.00 | 55.00 | 63.10 | 0.00 | - | - | 4 | 34.16% |
| LRCX250620P00820000 | 2024-05-29 12:27PM EDT | 2025-06-20 | 63.90 | 69.60 | 75.95 | 0.00 | - | 6 | 56 | 33.73% |
| LRCX260116P00820000 | 2024-04-16 1:50PM EDT | 2026-01-16 | 99.11 | 93.00 | 101.55 | 0.00 | - | 2 | 24 | 33.28% |
© 2024 Yahoo. All rights reserved.