Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:970.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240607C00970000 | 2024-06-03 3:59PM EDT | 2024-06-07 | 3.35 | 3.20 | 4.05 | -0.50 | -12.99% | 177 | 93 | 39.09% |
| LRCX240614C00970000 | 2024-06-03 2:30PM EDT | 2024-06-14 | 7.15 | 9.35 | 10.75 | -2.35 | -24.74% | 19 | 9 | 36.59% |
| LRCX240621C00970000 | 2024-06-03 3:55PM EDT | 2024-06-21 | 12.73 | 12.90 | 14.55 | +1.75 | +15.94% | 20 | 226 | 33.77% |
| LRCX240628C00970000 | 2024-06-03 9:30AM EDT | 2024-06-28 | 22.25 | 18.10 | 20.10 | +8.45 | +61.23% | 18 | 26 | 34.80% |
| LRCX240719C00970000 | 2024-05-31 12:06PM EDT | 2024-07-19 | 22.07 | 29.65 | 31.30 | 0.00 | - | 6 | 14 | 34.46% |
| LRCX241220C00970000 | 2024-05-29 2:02PM EDT | 2024-12-20 | 107.75 | 89.95 | 96.65 | 0.00 | - | 12 | 23 | 40.31% |
| LRCX250117C00970000 | 2024-05-21 3:48PM EDT | 2025-01-17 | 120.80 | 100.00 | 104.00 | 0.00 | - | 5 | 70 | 40.24% |
| LRCX250321C00970000 | 2024-05-31 11:15AM EDT | 2025-03-21 | 108.00 | 112.85 | 122.05 | 0.00 | - | 1 | 16 | 41.05% |
| LRCX250620C00970000 | 2024-05-28 9:32AM EDT | 2025-06-20 | 167.50 | 134.50 | 145.65 | 0.00 | - | 2 | 6 | 42.04% |
| LRCX260116C00970000 | 2024-05-23 1:29PM EDT | 2026-01-16 | 208.70 | 175.05 | 190.00 | 0.00 | - | 2 | 4 | 43.24% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240607P00970000 | 2024-05-31 12:21PM EDT | 2024-06-07 | 66.66 | 34.05 | 41.85 | 0.00 | - | 5 | 18 | 50.72% |
| LRCX240614P00970000 | 2024-05-24 3:06PM EDT | 2024-06-14 | 25.28 | 40.30 | 46.85 | 0.00 | - | 2 | 2 | 39.64% |
| LRCX240621P00970000 | 2024-05-31 3:20PM EDT | 2024-06-21 | 61.57 | 44.50 | 50.80 | 0.00 | - | 1 | 64 | 36.26% |
| LRCX240719P00970000 | 2024-05-28 12:17PM EDT | 2024-07-19 | 43.95 | 58.35 | 61.95 | 0.00 | - | 1 | 6 | 31.58% |
| LRCX241220P00970000 | 2024-05-15 10:05AM EDT | 2024-12-20 | 114.30 | 104.45 | 109.80 | 0.00 | - | 2 | 14 | 32.65% |
| LRCX250117P00970000 | 2024-04-26 1:26PM EDT | 2025-01-17 | 123.15 | 96.30 | 98.60 | 0.00 | - | 10 | 55 | 26.78% |
| LRCX250321P00970000 | 2024-05-14 12:55PM EDT | 2025-03-21 | 138.90 | 119.70 | 126.25 | 0.00 | - | 4 | 9 | 32.00% |
| LRCX250620P00970000 | 2024-04-11 10:49AM EDT | 2025-06-20 | 137.25 | 142.35 | 150.25 | 0.00 | - | 1 | 9 | 34.23% |
| LRCX260116P00970000 | 2024-03-05 1:01PM EDT | 2026-01-16 | 163.84 | 161.15 | 170.85 | 0.00 | - | - | 2 | 31.86% |
© 2024 Yahoo. All rights reserved.