Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:870.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524C00870000 | 2024-05-16 1:08PM EDT | 2024-05-24 | 85.30 | 92.00 | 99.05 | 0.00 | - | 5 | 8 | 107.91% |
| LRCX240531C00870000 | 2024-05-21 3:18PM EDT | 2024-05-31 | 93.52 | 93.00 | 100.60 | 0.00 | - | 15 | 11 | 56.68% |
| LRCX240607C00870000 | 2024-05-02 2:24PM EDT | 2024-06-07 | 43.66 | 95.00 | 103.15 | 0.00 | - | - | 1 | 48.58% |
| LRCX240621C00870000 | 2024-05-21 11:52AM EDT | 2024-06-21 | 94.60 | 99.00 | 106.55 | 0.00 | - | 1 | 97 | 40.62% |
| LRCX240719C00870000 | 2024-05-22 11:17AM EDT | 2024-07-19 | 109.06 | 108.30 | 116.90 | -3.29 | -2.93% | 12 | 401 | 38.83% |
| LRCX240920C00870000 | 2024-05-21 2:47PM EDT | 2024-09-20 | 135.37 | 132.35 | 143.25 | 0.00 | - | 1 | 16 | 41.45% |
| LRCX241220C00870000 | 2024-05-03 2:07PM EDT | 2024-12-20 | 136.95 | 163.00 | 174.15 | 0.00 | - | 1 | 3 | 43.31% |
| LRCX250620C00870000 | 2024-01-24 10:44AM EDT | 2025-06-20 | 146.41 | 206.85 | 218.00 | 0.00 | - | - | 1 | 43.97% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524P00870000 | 2024-05-22 2:24PM EDT | 2024-05-24 | 0.16 | 0.05 | 3.95 | +0.02 | +14.29% | 5 | 104 | 95.51% |
| LRCX240531P00870000 | 2024-05-22 2:51PM EDT | 2024-05-31 | 0.82 | 0.39 | 0.77 | -0.89 | -52.05% | 9 | 32 | 37.04% |
| LRCX240607P00870000 | 2024-05-22 3:46PM EDT | 2024-06-07 | 2.49 | 1.43 | 2.14 | +0.55 | +28.35% | 4 | 35 | 34.30% |
| LRCX240614P00870000 | 2024-05-21 11:11AM EDT | 2024-06-14 | 5.10 | 2.65 | 4.95 | 0.00 | - | 1 | 16 | 35.72% |
| LRCX240621P00870000 | 2024-05-22 1:12PM EDT | 2024-06-21 | 5.27 | 4.60 | 5.15 | +0.14 | +2.73% | 5 | 202 | 31.65% |
| LRCX240628P00870000 | 2024-05-15 3:32PM EDT | 2024-06-28 | 11.63 | 5.60 | 8.00 | 0.00 | - | - | 41 | 32.85% |
| LRCX240719P00870000 | 2024-05-22 2:58PM EDT | 2024-07-19 | 14.85 | 11.45 | 16.55 | +1.46 | +10.90% | 17 | 240 | 34.78% |
| LRCX240920P00870000 | 2024-05-22 10:27AM EDT | 2024-09-20 | 32.45 | 29.85 | 31.80 | -17.35 | -34.84% | 10 | 26 | 33.02% |
| LRCX241220P00870000 | 2024-05-15 12:52PM EDT | 2024-12-20 | 59.72 | 49.35 | 53.60 | 0.00 | - | 7 | 8 | 33.75% |
| LRCX250620P00870000 | 2024-05-20 9:38AM EDT | 2025-06-20 | 91.00 | 77.00 | 85.40 | 0.00 | - | 1 | 24 | 33.76% |
© 2024 Yahoo. All rights reserved.