Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:980.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240607C00980000 | 2024-06-03 3:57PM EDT | 2024-06-07 | 1.93 | 1.88 | 4.00 | -0.57 | -22.80% | 56 | 63 | 45.50% |
| LRCX240614C00980000 | 2024-06-03 3:55PM EDT | 2024-06-14 | 6.68 | 6.95 | 8.25 | +2.37 | +54.99% | 3 | 9 | 36.56% |
| LRCX240621C00980000 | 2024-06-03 3:55PM EDT | 2024-06-21 | 10.13 | 10.25 | 11.60 | +1.73 | +20.60% | 38 | 147 | 33.54% |
| LRCX240628C00980000 | 2024-05-31 12:16PM EDT | 2024-06-28 | 9.70 | 14.85 | 16.90 | 0.00 | - | 1 | 22 | 34.67% |
| LRCX240705C00980000 | 2024-05-24 9:58AM EDT | 2024-07-05 | 33.12 | 16.20 | 20.80 | 0.00 | - | 1 | 1 | 34.52% |
| LRCX240719C00980000 | 2024-06-03 3:54PM EDT | 2024-07-19 | 25.50 | 26.15 | 27.60 | +7.68 | +43.10% | 2 | 120 | 34.27% |
| LRCX240920C00980000 | 2024-06-03 9:43AM EDT | 2024-09-20 | 59.24 | 55.45 | 59.05 | +9.94 | +20.16% | 1 | 151 | 38.03% |
| LRCX241220C00980000 | 2024-05-31 2:02PM EDT | 2024-12-20 | 78.35 | 86.15 | 92.65 | 0.00 | - | 2 | 18 | 40.26% |
| LRCX250117C00980000 | 2024-05-31 2:02PM EDT | 2025-01-17 | 85.25 | 96.20 | 100.05 | 0.00 | - | 2 | 47 | 40.21% |
| LRCX250321C00980000 | 2024-05-07 2:36PM EDT | 2025-03-21 | 111.60 | 108.70 | 117.30 | 0.00 | - | - | 1 | 40.77% |
| LRCX250620C00980000 | 2024-05-28 12:33PM EDT | 2025-06-20 | 158.00 | 130.25 | 141.00 | 0.00 | - | 1 | 0 | 41.81% |
| LRCX260116C00980000 | 2024-05-28 11:22AM EDT | 2026-01-16 | 201.28 | 171.00 | 183.10 | 0.00 | - | 1 | 57 | 42.54% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240607P00980000 | 2024-05-31 2:20PM EDT | 2024-06-07 | 69.64 | 43.50 | 50.00 | 0.00 | - | 3 | 7 | 51.68% |
| LRCX240621P00980000 | 2024-05-31 9:59AM EDT | 2024-06-21 | 53.27 | 52.20 | 58.50 | 0.00 | - | 1 | 74 | 37.10% |
| LRCX240719P00980000 | 2024-05-24 3:08PM EDT | 2024-07-19 | 47.89 | 62.60 | 70.00 | 0.00 | - | 1 | 63 | 32.71% |
| LRCX240920P00980000 | 2024-05-30 10:33AM EDT | 2024-09-20 | 83.00 | 87.20 | 91.25 | 0.00 | - | 1 | 29 | 32.01% |
| LRCX241220P00980000 | 2024-05-09 10:36AM EDT | 2024-12-20 | 131.45 | 109.80 | 115.50 | 0.00 | - | 2 | 14 | 32.48% |
| LRCX250117P00980000 | 2024-05-28 10:37AM EDT | 2025-01-17 | 104.55 | 115.20 | 119.30 | 0.00 | - | 2 | 27 | 31.72% |
| LRCX250321P00980000 | 2024-05-20 9:51AM EDT | 2025-03-21 | 132.40 | 125.30 | 132.30 | 0.00 | - | 5 | 7 | 31.98% |
| LRCX250620P00980000 | 2024-05-29 9:30AM EDT | 2025-06-20 | 146.00 | 138.30 | 147.10 | +13.50 | +10.19% | 1 | 15 | 31.79% |
| LRCX260116P00980000 | 2024-03-20 9:36AM EDT | 2026-01-16 | 181.00 | 189.05 | 203.85 | 0.00 | - | 1 | 2 | 37.53% |
| LRCX261218P00980000 | 2024-05-24 1:46PM EDT | 2026-12-18 | 178.71 | 186.00 | 200.00 | 0.00 | - | 1 | 1 | 29.34% |
© 2024 Yahoo. All rights reserved.