Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:960.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240607C00960000 | 2024-06-03 3:59PM EDT | 2024-06-07 | 5.71 | 5.05 | 6.00 | -0.29 | -4.83% | 74 | 60 | 38.33% |
| LRCX240614C00960000 | 2024-06-03 11:23AM EDT | 2024-06-14 | 9.27 | 12.25 | 13.95 | +1.96 | +26.81% | 11 | 28 | 36.89% |
| LRCX240621C00960000 | 2024-06-03 3:14PM EDT | 2024-06-21 | 14.00 | 12.85 | 17.85 | +2.97 | +26.93% | 24 | 151 | 33.81% |
| LRCX240628C00960000 | 2024-05-22 10:24AM EDT | 2024-06-28 | 36.43 | 19.05 | 23.75 | 0.00 | - | 2 | 2 | 34.95% |
| LRCX240719C00960000 | 2024-05-31 12:23PM EDT | 2024-07-19 | 23.42 | 33.60 | 35.20 | 0.00 | - | 1 | 82 | 34.56% |
| LRCX240920C00960000 | 2024-05-31 10:39AM EDT | 2024-09-20 | 56.20 | 63.95 | 67.45 | 0.00 | - | 1 | 86 | 38.32% |
| LRCX241220C00960000 | 2024-05-21 9:30AM EDT | 2024-12-20 | 121.54 | 94.75 | 102.15 | 0.00 | - | 10 | 28 | 40.85% |
| LRCX250117C00960000 | 2024-06-03 12:59PM EDT | 2025-01-17 | 95.60 | 103.05 | 108.10 | +2.63 | +2.83% | 4 | 38 | 40.28% |
| LRCX250321C00960000 | 2024-05-23 9:37AM EDT | 2025-03-21 | 160.65 | 117.30 | 125.05 | 0.00 | - | 1 | 2 | 40.76% |
| LRCX250620C00960000 | 2024-04-25 11:03AM EDT | 2025-06-20 | 135.50 | 163.40 | 173.75 | 0.00 | - | 4 | 9 | 48.49% |
| LRCX260116C00960000 | 2024-05-28 9:30AM EDT | 2026-01-16 | 210.25 | 179.00 | 195.00 | 0.00 | - | 2 | 88 | 43.52% |
| LRCX261218C00960000 | 2024-05-29 10:40AM EDT | 2026-12-18 | 256.83 | 230.05 | 245.95 | 0.00 | - | - | 1 | 43.64% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240607P00960000 | 2024-05-31 3:25PM EDT | 2024-06-07 | 42.88 | 25.85 | 33.10 | 0.00 | - | 1 | 25 | 46.51% |
| LRCX240614P00960000 | 2024-05-28 9:52AM EDT | 2024-06-14 | 44.00 | 33.50 | 39.65 | +18.50 | +72.55% | 2 | 4 | 39.08% |
| LRCX240621P00960000 | 2024-05-31 2:43PM EDT | 2024-06-21 | 57.60 | 38.65 | 44.20 | 0.00 | - | 32 | 44 | 36.31% |
| LRCX240628P00960000 | 2024-05-13 9:36AM EDT | 2024-06-28 | 41.46 | 40.65 | 47.75 | -22.53 | -35.21% | 1 | 1 | 34.57% |
| LRCX240719P00960000 | 2024-05-31 10:06AM EDT | 2024-07-19 | 56.27 | 52.25 | 55.80 | 0.00 | - | 1 | 55 | 31.69% |
| LRCX240920P00960000 | 2024-06-03 3:37PM EDT | 2024-09-20 | 82.72 | 73.25 | 79.70 | +8.77 | +11.86% | 1 | 41 | 32.38% |
| LRCX241220P00960000 | 2024-05-28 3:59PM EDT | 2024-12-20 | 87.80 | 100.05 | 104.30 | 0.00 | - | 5 | 29 | 32.82% |
| LRCX250117P00960000 | 2024-05-31 3:45PM EDT | 2025-01-17 | 110.98 | 105.35 | 108.15 | 0.00 | - | 1 | 33 | 32.04% |
| LRCX250321P00960000 | 2024-05-13 2:56PM EDT | 2025-03-21 | 134.50 | 114.15 | 119.65 | 0.00 | - | 11 | 23 | 31.82% |
| LRCX250620P00960000 | 2024-04-08 11:15AM EDT | 2025-06-20 | 133.20 | 145.25 | 151.85 | 0.00 | - | 1 | 4 | 36.24% |
| LRCX260116P00960000 | 2024-04-17 11:19AM EDT | 2026-01-16 | 168.45 | 155.55 | 170.90 | 0.00 | - | 1 | 40 | 33.16% |
© 2024 Yahoo. All rights reserved.