Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:840.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524C00840000 | 2024-05-21 3:18PM EDT | 2024-05-24 | 122.34 | 119.00 | 129.60 | 0.00 | - | 10 | 15 | 139.87% |
| LRCX240531C00840000 | 2024-04-17 12:57PM EDT | 2024-05-31 | 105.98 | 71.00 | 79.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX240621C00840000 | 2024-05-21 9:46AM EDT | 2024-06-21 | 110.08 | 123.65 | 134.40 | 0.00 | - | 1 | 94 | 45.63% |
| LRCX240719C00840000 | 2024-02-23 11:09AM EDT | 2024-07-19 | 148.89 | 172.85 | 177.45 | 0.00 | - | 25 | 44 | 69.93% |
| LRCX240920C00840000 | 2024-04-15 12:04PM EDT | 2024-09-20 | 183.00 | 140.75 | 150.00 | 0.00 | - | 1 | 5 | 33.76% |
| LRCX241220C00840000 | 2024-05-13 10:24AM EDT | 2024-12-20 | 149.55 | 182.00 | 193.55 | 0.00 | - | 1 | 5 | 44.11% |
| LRCX250117C00840000 | 2024-05-21 3:56PM EDT | 2025-01-17 | 197.00 | 189.00 | 199.35 | 0.00 | - | 3 | 44 | 43.65% |
| LRCX260116C00840000 | 2024-03-18 12:55PM EDT | 2026-01-16 | 255.00 | 236.95 | 250.05 | 0.00 | - | 1 | 14 | 39.36% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524P00840000 | 2024-05-20 3:17PM EDT | 2024-05-24 | 0.21 | 0.01 | 0.71 | 0.00 | - | 12 | 141 | 88.82% |
| LRCX240531P00840000 | 2024-05-22 9:48AM EDT | 2024-05-31 | 0.89 | 0.00 | 4.50 | +0.69 | +345.00% | 10 | 67 | 58.11% |
| LRCX240607P00840000 | 2024-05-22 2:12PM EDT | 2024-06-07 | 0.86 | 0.47 | 0.94 | -0.45 | -34.35% | 2 | 16 | 36.65% |
| LRCX240614P00840000 | 2024-05-22 2:19PM EDT | 2024-06-14 | 2.06 | 0.35 | 5.40 | -1.74 | -45.79% | 3 | 13 | 45.23% |
| LRCX240621P00840000 | 2024-05-22 1:50PM EDT | 2024-06-21 | 2.75 | 1.84 | 2.60 | -0.24 | -8.03% | 26 | 262 | 32.88% |
| LRCX240628P00840000 | 2024-05-21 2:28PM EDT | 2024-06-28 | 4.12 | 3.30 | 4.65 | 0.00 | - | 2 | 41 | 34.22% |
| LRCX240719P00840000 | 2024-05-22 11:41AM EDT | 2024-07-19 | 8.10 | 6.75 | 8.15 | +0.13 | +1.63% | 1 | 59 | 32.23% |
| LRCX240920P00840000 | 2024-05-21 2:17PM EDT | 2024-09-20 | 23.39 | 22.00 | 23.80 | 0.00 | - | 6 | 22 | 33.51% |
| LRCX241220P00840000 | 2024-05-10 3:55PM EDT | 2024-12-20 | 57.25 | 40.65 | 43.70 | 0.00 | - | 1 | 34 | 34.19% |
| LRCX250117P00840000 | 2024-05-21 12:03PM EDT | 2025-01-17 | 49.75 | 45.25 | 48.65 | 0.00 | - | 5 | 136 | 34.10% |
| LRCX250321P00840000 | 2024-05-21 12:20PM EDT | 2025-03-21 | 59.89 | 53.70 | 60.70 | +1.12 | +1.91% | 2 | 22 | 34.51% |
| LRCX250620P00840000 | 2024-04-17 11:27AM EDT | 2025-06-20 | 89.75 | 79.65 | 87.00 | 0.00 | - | 20 | 32 | 38.01% |
| LRCX260116P00840000 | 2024-03-25 9:36AM EDT | 2026-01-16 | 102.00 | 107.05 | 122.90 | 0.00 | - | 8 | 67 | 39.07% |
© 2024 Yahoo. All rights reserved.