Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:58AM EDT. Market open.
Strike:1020.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C01020000 | 2024-05-17 9:41AM EDT | 2024-05-17 | 0.06 | 0.01 | 0.12 | -0.05 | -45.45% | 10 | 164 | 72.66% |
| LRCX240531C01020000 | 2024-05-17 11:00AM EDT | 2024-05-31 | 1.95 | 1.20 | 1.55 | -3.00 | -60.61% | 1 | 12 | 30.63% |
| LRCX240614C01020000 | 2024-05-09 3:57PM EDT | 2024-06-14 | 5.65 | 4.25 | 6.15 | 0.00 | - | 3 | 3 | 31.67% |
| LRCX240621C01020000 | 2024-05-17 11:39AM EDT | 2024-06-21 | 7.02 | 6.50 | 7.05 | -6.31 | -47.34% | 3 | 81 | 29.72% |
| LRCX240719C01020000 | 2024-05-17 9:52AM EDT | 2024-07-19 | 20.50 | 16.40 | 17.25 | -4.45 | -17.84% | 1 | 201 | 31.47% |
| LRCX240920C01020000 | 2024-05-14 12:23PM EDT | 2024-09-20 | 36.13 | 39.95 | 41.35 | 0.00 | - | 2 | 43 | 34.89% |
| LRCX241220C01020000 | 2024-04-04 3:04PM EDT | 2024-12-20 | 106.62 | 69.15 | 72.10 | 0.00 | - | 26 | 39 | 37.81% |
| LRCX250117C01020000 | 2024-05-15 2:48PM EDT | 2025-01-17 | 89.30 | 78.05 | 79.95 | 0.00 | - | 2 | 112 | 38.21% |
| LRCX250321C01020000 | 2024-05-08 3:32PM EDT | 2025-03-21 | 91.95 | 92.40 | 98.00 | 0.00 | - | 2 | 13 | 39.44% |
| LRCX250620C01020000 | 2024-03-19 11:25AM EDT | 2025-06-20 | 130.20 | 110.95 | 117.95 | 0.00 | - | 1 | 15 | 39.83% |
| LRCX260116C01020000 | 2024-04-25 1:18PM EDT | 2026-01-16 | 155.15 | 153.30 | 162.50 | 0.00 | - | 8 | 20 | 41.59% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P01020000 | 2024-05-01 3:42PM EDT | 2024-05-17 | 138.00 | 90.40 | 97.30 | 0.00 | - | 34 | 0 | 141.89% |
| LRCX240621P01020000 | 2024-05-14 11:16AM EDT | 2024-06-21 | 114.95 | 98.65 | 102.90 | 0.00 | - | 1 | 36 | 32.19% |
| LRCX240719P01020000 | 2024-04-15 11:30AM EDT | 2024-07-19 | 101.75 | 96.55 | 99.20 | 0.00 | - | 6 | 27 | 20.22% |
| LRCX240920P01020000 | 2024-04-15 12:43PM EDT | 2024-09-20 | 122.20 | 104.20 | 112.20 | 0.00 | - | 3 | 50 | 22.88% |
| LRCX241220P01020000 | 2024-04-03 1:30PM EDT | 2024-12-20 | 128.60 | 157.25 | 160.95 | 0.00 | - | 4 | 8 | 35.98% |
| LRCX250117P01020000 | 2024-04-29 1:51PM EDT | 2025-01-17 | 152.75 | 148.20 | 151.55 | 0.00 | - | 2 | 23 | 30.69% |
| LRCX250321P01020000 | 2024-04-29 12:18PM EDT | 2025-03-21 | 163.45 | 156.10 | 160.75 | 0.00 | - | - | 2 | 30.16% |
| LRCX250620P01020000 | 2024-02-22 11:43AM EDT | 2025-06-20 | 182.75 | 155.65 | 164.10 | 0.00 | - | 2 | 14 | 27.40% |
| LRCX260116P01020000 | 2024-04-03 11:11AM EDT | 2026-01-16 | 176.33 | 202.80 | 209.55 | 0.00 | - | 5 | 5 | 31.78% |
© 2024 Yahoo. All rights reserved.