Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:920.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524C00920000 | 2024-05-22 3:54PM EDT | 2024-05-24 | 41.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LRCX240531C00920000 | 2024-05-21 3:37PM EDT | 2024-05-31 | 48.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LRCX240607C00920000 | 2024-05-21 3:09PM EDT | 2024-06-07 | 51.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| LRCX240614C00920000 | 2024-05-17 3:21PM EDT | 2024-06-14 | 27.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX240621C00920000 | 2024-05-22 1:29PM EDT | 2024-06-21 | 57.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LRCX240719C00920000 | 2024-05-20 11:28AM EDT | 2024-07-19 | 62.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LRCX240920C00920000 | 2024-05-13 11:23AM EDT | 2024-09-20 | 74.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX241220C00920000 | 2024-05-21 3:30PM EDT | 2024-12-20 | 136.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX250117C00920000 | 2024-05-22 3:54PM EDT | 2025-01-17 | 143.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LRCX250321C00920000 | 2024-05-17 12:35PM EDT | 2025-03-21 | 135.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX250620C00920000 | 2024-02-13 10:30AM EDT | 2025-06-20 | 159.20 | 179.05 | 189.45 | 0.00 | - | - | 1 | 42.71% |
| LRCX260116C00920000 | 2024-05-22 2:21PM EDT | 2026-01-16 | 219.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524P00920000 | 2024-05-22 3:57PM EDT | 2024-05-24 | 2.18 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 12.50% |
| LRCX240531P00920000 | 2024-05-22 3:09PM EDT | 2024-05-31 | 7.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LRCX240607P00920000 | 2024-05-22 11:11AM EDT | 2024-06-07 | 9.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LRCX240621P00920000 | 2024-05-22 11:32AM EDT | 2024-06-21 | 16.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LRCX240719P00920000 | 2024-05-21 3:00PM EDT | 2024-07-19 | 27.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LRCX240920P00920000 | 2024-05-22 12:25PM EDT | 2024-09-20 | 50.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| LRCX241220P00920000 | 2024-05-22 9:57AM EDT | 2024-12-20 | 72.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| LRCX250117P00920000 | 2024-05-20 10:49AM EDT | 2025-01-17 | 86.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LRCX250321P00920000 | 2024-05-14 2:43PM EDT | 2025-03-21 | 106.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| LRCX250620P00920000 | 2024-04-12 11:56AM EDT | 2025-06-20 | 117.95 | 114.75 | 124.65 | 0.00 | - | 3 | 3 | 37.72% |
| LRCX260116P00920000 | 2024-04-04 2:11PM EDT | 2026-01-16 | 131.86 | 142.30 | 153.90 | 0.00 | - | 1 | 34 | 36.70% |
© 2024 Yahoo. All rights reserved.