Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:910.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240607C00910000 | 2024-06-03 3:33PM EDT | 2024-06-07 | 25.10 | 29.10 | 33.05 | -4.90 | -16.33% | 9 | 98 | 44.89% |
| LRCX240614C00910000 | 2024-06-03 9:30AM EDT | 2024-06-14 | 47.69 | 36.65 | 40.50 | +11.69 | +32.47% | 1 | 123 | 40.18% |
| LRCX240621C00910000 | 2024-05-31 3:07PM EDT | 2024-06-21 | 30.30 | 38.50 | 44.70 | 0.00 | - | 121 | 182 | 36.91% |
| LRCX240628C00910000 | 2024-05-31 3:40PM EDT | 2024-06-28 | 41.00 | 43.35 | 50.05 | 0.00 | - | 2 | 17 | 37.15% |
| LRCX240705C00910000 | 2024-05-31 3:47PM EDT | 2024-07-05 | 45.60 | 46.30 | 53.10 | 0.00 | - | 5 | 2 | 35.75% |
| LRCX240719C00910000 | 2024-05-15 11:01AM EDT | 2024-07-19 | 66.75 | 55.65 | 61.70 | 0.00 | - | 3 | 53 | 36.59% |
| LRCX240920C00910000 | 2024-05-20 1:59PM EDT | 2024-09-20 | 95.35 | 87.25 | 92.55 | 0.00 | - | 4 | 40 | 39.38% |
| LRCX241220C00910000 | 2024-06-03 12:12PM EDT | 2024-12-20 | 112.55 | 117.75 | 126.60 | -44.57 | -28.37% | 4 | 6 | 41.74% |
| LRCX250620C00910000 | 2024-06-03 9:58AM EDT | 2025-06-20 | 167.00 | 162.00 | 173.10 | +2.56 | +1.56% | 2 | 3 | 42.80% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240607P00910000 | 2024-06-03 3:59PM EDT | 2024-06-07 | 4.88 | 3.95 | 5.00 | -2.88 | -37.11% | 32 | 66 | 37.13% |
| LRCX240614P00910000 | 2024-06-03 1:05PM EDT | 2024-06-14 | 19.40 | 10.40 | 14.65 | -3.50 | -15.28% | 10 | 18 | 39.81% |
| LRCX240621P00910000 | 2024-06-03 1:05PM EDT | 2024-06-21 | 24.20 | 14.65 | 16.30 | -3.90 | -13.88% | 2 | 139 | 33.30% |
| LRCX240628P00910000 | 2024-06-03 1:23PM EDT | 2024-06-28 | 29.10 | 19.15 | 21.35 | -1.90 | -6.13% | 1 | 22 | 33.82% |
| LRCX240705P00910000 | 2024-05-31 1:59PM EDT | 2024-07-05 | 34.39 | 20.10 | 24.35 | 0.00 | - | 2 | 2 | 32.78% |
| LRCX240719P00910000 | 2024-06-03 1:32PM EDT | 2024-07-19 | 36.30 | 28.55 | 30.65 | -6.00 | -14.18% | 3 | 75 | 32.34% |
| LRCX240920P00910000 | 2024-05-31 11:04AM EDT | 2024-09-20 | 62.60 | 51.40 | 54.80 | 0.00 | - | 5 | 76 | 33.28% |
| LRCX241220P00910000 | 2024-05-14 10:16AM EDT | 2024-12-20 | 92.69 | 74.40 | 78.50 | 0.00 | - | 1 | 3 | 33.39% |
| LRCX250620P00910000 | 2024-05-13 12:01PM EDT | 2025-06-20 | 118.15 | 102.75 | 110.30 | 0.00 | - | 1 | 2 | 32.74% |
© 2024 Yahoo. All rights reserved.