Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:940.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240607C00940000 | 2024-06-03 3:59PM EDT | 2024-06-07 | 12.18 | 11.80 | 17.05 | +2.18 | +21.80% | 32 | 25 | 48.91% |
| LRCX240614C00940000 | 2024-06-03 3:14PM EDT | 2024-06-14 | 17.40 | 20.45 | 22.30 | +5.00 | +40.32% | 204 | 37 | 37.61% |
| LRCX240621C00940000 | 2024-06-03 9:49AM EDT | 2024-06-21 | 25.00 | 21.05 | 28.25 | +9.80 | +64.47% | 6 | 136 | 36.58% |
| LRCX240628C00940000 | 2024-05-15 3:22PM EDT | 2024-06-28 | 43.02 | 26.25 | 34.00 | 0.00 | - | - | 1 | 36.92% |
| LRCX240719C00940000 | 2024-06-03 9:32AM EDT | 2024-07-19 | 52.00 | 42.85 | 44.20 | +12.00 | +30.00% | 1 | 41 | 34.92% |
| LRCX240920C00940000 | 2024-05-31 10:50AM EDT | 2024-09-20 | 64.55 | 73.50 | 75.85 | 0.00 | - | 2 | 21 | 38.22% |
| LRCX241220C00940000 | 2024-05-13 12:31PM EDT | 2024-12-20 | 98.75 | 103.85 | 110.55 | 0.00 | - | 1 | 16 | 40.85% |
| LRCX250117C00940000 | 2024-05-31 11:28AM EDT | 2025-01-17 | 105.00 | 110.45 | 118.65 | 0.00 | - | 1 | 68 | 41.03% |
| LRCX250321C00940000 | 2024-05-22 1:37PM EDT | 2025-03-21 | 148.00 | 126.55 | 135.50 | 0.00 | - | 1 | 1 | 41.44% |
| LRCX250620C00940000 | 2024-02-13 10:44AM EDT | 2025-06-20 | 145.28 | 170.00 | 180.50 | 0.00 | - | - | 1 | 48.20% |
| LRCX260116C00940000 | 2024-05-30 11:00AM EDT | 2026-01-16 | 203.35 | 188.00 | 204.00 | 0.00 | - | 2 | 19 | 43.82% |
| LRCX261218C00940000 | 2024-05-23 10:20AM EDT | 2026-12-18 | 286.58 | 240.00 | 256.00 | 0.00 | - | - | 3 | 44.16% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240607P00940000 | 2024-06-03 10:13AM EDT | 2024-06-07 | 18.45 | 14.70 | 16.80 | -17.54 | -48.74% | 9 | 51 | 37.05% |
| LRCX240614P00940000 | 2024-05-31 3:38PM EDT | 2024-06-14 | 17.69 | 22.35 | 24.50 | -15.06 | -45.98% | 1 | 14 | 34.26% |
| LRCX240621P00940000 | 2024-06-03 9:30AM EDT | 2024-06-21 | 36.61 | 27.30 | 29.45 | +2.61 | +7.68% | 2 | 121 | 32.76% |
| LRCX240628P00940000 | 2024-06-03 11:06AM EDT | 2024-06-28 | 45.00 | 32.15 | 34.90 | +5.50 | +13.92% | 1 | 10 | 33.38% |
| LRCX240719P00940000 | 2024-06-03 11:41AM EDT | 2024-07-19 | 51.65 | 42.55 | 43.55 | -5.05 | -8.91% | 4 | 108 | 31.14% |
| LRCX240816P00940000 | 2024-05-31 9:45AM EDT | 2024-08-16 | 54.02 | 57.55 | 59.50 | 0.00 | - | 1 | 1 | 34.05% |
| LRCX240920P00940000 | 2024-05-23 12:58PM EDT | 2024-09-20 | 53.20 | 66.75 | 68.95 | 0.00 | - | 2 | 30 | 32.69% |
| LRCX241220P00940000 | 2024-05-15 10:42AM EDT | 2024-12-20 | 93.75 | 88.90 | 93.65 | 0.00 | - | 2 | 11 | 33.11% |
| LRCX250117P00940000 | 2024-05-20 2:40PM EDT | 2025-01-17 | 94.60 | 94.00 | 97.65 | 0.00 | - | 2 | 53 | 32.38% |
| LRCX250321P00940000 | 2024-05-13 2:56PM EDT | 2025-03-21 | 123.20 | 103.80 | 108.50 | 0.00 | - | 16 | 16 | 31.94% |
| LRCX260116P00940000 | 2024-05-24 9:30AM EDT | 2026-01-16 | 138.05 | 138.85 | 151.00 | 0.00 | - | 2 | 4 | 31.46% |
© 2024 Yahoo. All rights reserved.