Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:890.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524C00890000 | 2024-05-17 12:33PM EDT | 2024-05-24 | 37.60 | 72.00 | 79.75 | 0.00 | - | 20 | 30 | 95.20% |
| LRCX240531C00890000 | 2024-05-16 9:45AM EDT | 2024-05-31 | 67.23 | 74.10 | 81.20 | 0.00 | - | 6 | 11 | 49.47% |
| LRCX240607C00890000 | 2024-05-16 3:43PM EDT | 2024-06-07 | 67.24 | 76.05 | 84.30 | 0.00 | - | 1 | 16 | 43.51% |
| LRCX240614C00890000 | 2024-05-21 11:28AM EDT | 2024-06-14 | 76.96 | 80.00 | 86.50 | 0.00 | - | 1 | 0 | 39.72% |
| LRCX240621C00890000 | 2024-05-20 11:17AM EDT | 2024-06-21 | 65.00 | 81.00 | 88.00 | 0.00 | - | 3 | 112 | 36.72% |
| LRCX240719C00890000 | 2024-05-15 10:36AM EDT | 2024-07-19 | 74.16 | 93.45 | 100.65 | 0.00 | - | 5 | 74 | 37.05% |
| LRCX240920C00890000 | 2024-05-02 11:54AM EDT | 2024-09-20 | 80.05 | 119.30 | 127.75 | 0.00 | - | 3 | 6 | 39.75% |
| LRCX241220C00890000 | 2024-05-17 3:29PM EDT | 2024-12-20 | 122.55 | 150.10 | 162.00 | 0.00 | - | 2 | 2 | 42.86% |
| LRCX250620C00890000 | 2024-05-21 9:40AM EDT | 2025-06-20 | 192.50 | 196.00 | 208.30 | 0.00 | - | 4 | 24 | 44.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524P00890000 | 2024-05-22 12:29PM EDT | 2024-05-24 | 0.51 | 0.17 | 0.50 | +0.20 | +64.52% | 17 | 113 | 55.57% |
| LRCX240531P00890000 | 2024-05-22 2:33PM EDT | 2024-05-31 | 2.33 | 0.88 | 1.59 | +0.85 | +57.43% | 35 | 108 | 35.27% |
| LRCX240607P00890000 | 2024-05-21 1:33PM EDT | 2024-06-07 | 3.49 | 2.48 | 3.85 | 0.00 | - | 2 | 3 | 33.33% |
| LRCX240614P00890000 | 2024-05-20 11:51AM EDT | 2024-06-14 | 10.78 | 4.70 | 7.45 | 0.00 | - | 4 | 6 | 34.52% |
| LRCX240621P00890000 | 2024-05-22 3:29PM EDT | 2024-06-21 | 9.60 | 7.10 | 8.30 | +1.46 | +17.94% | 9 | 807 | 31.46% |
| LRCX240628P00890000 | 2024-05-16 2:39PM EDT | 2024-06-28 | 14.60 | 9.50 | 12.20 | 0.00 | - | - | 2 | 33.04% |
| LRCX240719P00890000 | 2024-05-22 1:56PM EDT | 2024-07-19 | 19.45 | 15.90 | 17.75 | +1.23 | +6.75% | 19 | 32 | 31.25% |
| LRCX240920P00890000 | 2024-05-22 11:13AM EDT | 2024-09-20 | 38.55 | 35.85 | 38.20 | -15.45 | -28.61% | 22 | 33 | 32.74% |
| LRCX241220P00890000 | 2024-05-03 10:13AM EDT | 2024-12-20 | 84.97 | 57.50 | 61.00 | 0.00 | - | 3 | 7 | 33.46% |
| LRCX250620P00890000 | 2024-05-21 11:46AM EDT | 2025-06-20 | 90.25 | 85.70 | 93.45 | 0.00 | - | 30 | 36 | 33.42% |
© 2024 Yahoo. All rights reserved.