Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1000.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524C01000000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 2.15 | 2.15 | 2.29 | +1.50 | +230.77% | 613 | 779 | 45.33% |
| LRCX240531C01000000 | 2024-05-20 3:13PM EDT | 2024-05-31 | 4.70 | 4.40 | 4.90 | +2.93 | +165.54% | 62 | 22 | 34.57% |
| LRCX240607C01000000 | 2024-05-20 12:16PM EDT | 2024-06-07 | 8.50 | 7.25 | 7.90 | +5.05 | +146.38% | 10 | 24 | 32.30% |
| LRCX240614C01000000 | 2024-05-15 1:03PM EDT | 2024-06-14 | 12.73 | 10.25 | 11.90 | 0.00 | - | 1 | 3 | 32.69% |
| LRCX240621C01000000 | 2024-05-20 3:08PM EDT | 2024-06-21 | 13.70 | 13.15 | 14.35 | +6.10 | +80.26% | 27 | 243 | 31.57% |
| LRCX240628C01000000 | 2024-05-20 11:28AM EDT | 2024-06-28 | 17.00 | 15.60 | 19.65 | +7.20 | +73.47% | 1 | 1 | 33.58% |
| LRCX240719C01000000 | 2024-05-20 3:59PM EDT | 2024-07-19 | 26.94 | 26.70 | 28.00 | +8.84 | +48.84% | 35 | 606 | 33.08% |
| LRCX240920C01000000 | 2024-05-20 2:52PM EDT | 2024-09-20 | 53.96 | 52.40 | 56.10 | +11.73 | +27.78% | 23 | 69 | 36.46% |
| LRCX241220C01000000 | 2024-05-17 3:01PM EDT | 2024-12-20 | 73.10 | 86.10 | 89.00 | 0.00 | - | 1 | 44 | 39.15% |
| LRCX250117C01000000 | 2024-05-17 12:21PM EDT | 2025-01-17 | 94.75 | 93.60 | 97.65 | +8.40 | +9.73% | 1 | 144 | 39.64% |
| LRCX250321C01000000 | 2024-05-14 10:48AM EDT | 2025-03-21 | 94.55 | 106.90 | 114.30 | 0.00 | - | 9 | 65 | 40.16% |
| LRCX250620C01000000 | 2024-05-10 11:54AM EDT | 2025-06-20 | 124.79 | 127.50 | 137.30 | 0.00 | - | 1 | 15 | 41.12% |
| LRCX260116C01000000 | 2024-04-19 3:52PM EDT | 2026-01-16 | 148.00 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 0.78% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240621P01000000 | 2024-04-10 10:15AM EDT | 2024-06-21 | 79.45 | 87.05 | 94.20 | 0.00 | - | 1 | 21 | 53.15% |
| LRCX240719P01000000 | 2024-04-30 3:35PM EDT | 2024-07-19 | 119.25 | 78.70 | 82.35 | 0.00 | - | 2 | 42 | 30.53% |
| LRCX240920P01000000 | 2024-05-16 11:13AM EDT | 2024-09-20 | 95.45 | 95.60 | 101.70 | 0.00 | - | 4 | 40 | 30.69% |
| LRCX241220P01000000 | 2024-04-26 2:46PM EDT | 2024-12-20 | 137.05 | 119.75 | 124.05 | 0.00 | - | 1 | 27 | 31.18% |
| LRCX250117P01000000 | 2024-05-15 12:35PM EDT | 2025-01-17 | 127.70 | 124.50 | 128.65 | 0.00 | - | 3 | 44 | 30.83% |
| LRCX250321P01000000 | 2024-04-29 12:18PM EDT | 2025-03-21 | 151.25 | 132.85 | 141.50 | 0.00 | - | - | 3 | 31.22% |
| LRCX250620P01000000 | 2024-04-01 11:24AM EDT | 2025-06-20 | 146.05 | 188.15 | 195.15 | 0.00 | - | 4 | 27 | 41.12% |
| LRCX260116P01000000 | 2024-05-03 11:26AM EDT | 2026-01-16 | 194.15 | 168.50 | 179.15 | 0.00 | - | 10 | 12 | 29.94% |
© 2024 Yahoo. All rights reserved.