Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:950.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240607C00950000 | 2024-06-03 3:59PM EDT | 2024-06-07 | 8.19 | 7.85 | 9.25 | +0.39 | +5.00% | 44 | 73 | 39.06% |
| LRCX240614C00950000 | 2024-06-03 1:44PM EDT | 2024-06-14 | 12.00 | 16.00 | 17.75 | -2.05 | -14.59% | 73 | 36 | 37.16% |
| LRCX240621C00950000 | 2024-06-03 3:56PM EDT | 2024-06-21 | 20.00 | 16.55 | 23.30 | +3.60 | +21.95% | 37 | 242 | 35.85% |
| LRCX240628C00950000 | 2024-06-03 11:07AM EDT | 2024-06-28 | 19.75 | 23.10 | 29.60 | -0.30 | -1.50% | 2 | 51 | 36.92% |
| LRCX240705C00950000 | 2024-05-31 10:53AM EDT | 2024-07-05 | 21.50 | 26.80 | 32.15 | 0.00 | - | 1 | 1 | 34.95% |
| LRCX240719C00950000 | 2024-06-03 12:12PM EDT | 2024-07-19 | 31.00 | 37.90 | 41.85 | -5.00 | -13.89% | 34 | 79 | 36.49% |
| LRCX240816C00950000 | 2024-06-03 11:56AM EDT | 2024-08-16 | 51.20 | 53.00 | 58.85 | -3.08 | -5.67% | 2 | 5 | 38.89% |
| LRCX240920C00950000 | 2024-06-03 2:44PM EDT | 2024-09-20 | 64.90 | 68.40 | 72.00 | +6.85 | +11.80% | 2 | 69 | 38.49% |
| LRCX241220C00950000 | 2024-05-31 11:34AM EDT | 2024-12-20 | 91.00 | 99.45 | 106.05 | 0.00 | - | 1 | 10 | 40.77% |
| LRCX250620C00950000 | 2024-05-31 3:11PM EDT | 2025-06-20 | 139.50 | 143.00 | 156.30 | 0.00 | - | 2 | 5 | 42.79% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240607P00950000 | 2024-06-03 11:37AM EDT | 2024-06-07 | 32.67 | 19.95 | 25.60 | +1.13 | +3.58% | 22 | 72 | 44.41% |
| LRCX240614P00950000 | 2024-06-03 11:37AM EDT | 2024-06-14 | 38.76 | 28.10 | 32.95 | -8.32 | -17.67% | 21 | 7 | 38.47% |
| LRCX240621P00950000 | 2024-05-31 3:41PM EDT | 2024-06-21 | 27.90 | 32.30 | 36.20 | -14.73 | -34.55% | 1 | 131 | 34.06% |
| LRCX240628P00950000 | 2024-06-03 1:40PM EDT | 2024-06-28 | 48.10 | 35.90 | 40.40 | -2.90 | -5.69% | 2 | 15 | 33.25% |
| LRCX240719P00950000 | 2024-05-30 12:48PM EDT | 2024-07-19 | 39.77 | 47.20 | 48.90 | 0.00 | - | 2 | 86 | 30.97% |
| LRCX240920P00950000 | 2024-05-29 10:57AM EDT | 2024-09-20 | 62.10 | 71.50 | 74.25 | 0.00 | - | 1 | 82 | 32.56% |
| LRCX241220P00950000 | 2024-05-16 1:52PM EDT | 2024-12-20 | 90.75 | 94.70 | 98.90 | 0.00 | - | 2 | 4 | 32.97% |
| LRCX250620P00950000 | 2024-05-23 12:56PM EDT | 2025-06-20 | 113.00 | 122.00 | 131.00 | 0.00 | - | 1 | 3 | 32.31% |
© 2024 Yahoo. All rights reserved.