Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
Strike:875.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240607C00875000 | 2024-05-31 12:24PM EDT | 2024-06-07 | 36.71 | 50.55 | 59.00 | 0.00 | - | 10 | 10 | 56.15% |
| LRCX240621C00875000 | 2024-05-03 3:29PM EDT | 2024-06-21 | 65.82 | 62.10 | 68.95 | 0.00 | - | 2 | 8 | 49.02% |
| LRCX240628C00875000 | 2024-05-31 10:18AM EDT | 2024-06-28 | 68.00 | 63.60 | 70.60 | 0.00 | - | 1 | 1 | 43.58% |
| LRCX240705C00875000 | 2024-06-03 3:52PM EDT | 2024-07-05 | 69.86 | 66.15 | 72.80 | 0.00 | - | 3 | 3 | 40.84% |
| LRCX240719C00875000 | 2024-05-21 1:11PM EDT | 2024-07-19 | 106.90 | 75.15 | 81.65 | 0.00 | - | 1 | 45 | 41.65% |
| LRCX240920C00875000 | 2024-05-21 2:47PM EDT | 2024-09-20 | 131.96 | 103.15 | 109.05 | 0.00 | - | 1 | 3 | 41.74% |
| LRCX241220C00875000 | 2024-05-31 12:24PM EDT | 2024-12-20 | 124.30 | 132.95 | 143.70 | 0.00 | - | 2 | 5 | 44.25% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240607P00875000 | 2024-06-03 3:19PM EDT | 2024-06-07 | 1.33 | 0.90 | 1.13 | 0.00 | - | 34 | 222 | 36.52% |
| LRCX240614P00875000 | 2024-06-03 12:21PM EDT | 2024-06-14 | 7.70 | 4.55 | 5.15 | 0.00 | - | 32 | 42 | 34.47% |
| LRCX240621P00875000 | 2024-06-03 3:28PM EDT | 2024-06-21 | 8.02 | 7.65 | 8.30 | 0.00 | - | 22 | 58 | 32.58% |
| LRCX240628P00875000 | 2024-05-31 3:22PM EDT | 2024-06-28 | 15.70 | 11.70 | 12.60 | 0.00 | - | 3 | 3 | 33.48% |
| LRCX240705P00875000 | 2024-06-03 10:46AM EDT | 2024-07-05 | 15.38 | 12.85 | 15.15 | 0.00 | - | 2 | 3 | 32.48% |
| LRCX240712P00875000 | 2024-06-03 12:07PM EDT | 2024-07-12 | 18.53 | 14.60 | 19.15 | 0.00 | - | 1 | 2 | 33.37% |
| LRCX240719P00875000 | 2024-06-03 3:18PM EDT | 2024-07-19 | 20.50 | 19.80 | 20.95 | 0.00 | - | 5 | 215 | 32.33% |
| LRCX240816P00875000 | 2024-05-31 2:27PM EDT | 2024-08-16 | 38.75 | 32.80 | 34.40 | 0.00 | - | 1 | 1 | 34.58% |
| LRCX240920P00875000 | 2024-05-28 10:39AM EDT | 2024-09-20 | 31.40 | 41.45 | 43.05 | 0.00 | - | 29 | 75 | 33.17% |
| LRCX241220P00875000 | 2024-04-22 10:38AM EDT | 2024-12-20 | 102.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.