Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1080.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C01080000 | 2024-05-15 12:01PM EDT | 2024-05-17 | 0.80 | 0.00 | 4.35 | 0.00 | - | 1 | 137 | 165.21% |
| LRCX240524C01080000 | 2024-05-16 3:06PM EDT | 2024-05-24 | 0.40 | 0.19 | 0.50 | +0.15 | +60.00% | 4 | 23 | 44.80% |
| LRCX240531C01080000 | 2024-05-16 10:38AM EDT | 2024-05-31 | 0.62 | 0.16 | 1.15 | +0.10 | +19.23% | 1 | 259 | 37.60% |
| LRCX240607C01080000 | 2024-05-14 10:04AM EDT | 2024-06-07 | 1.64 | 1.09 | 1.76 | +1.18 | +256.52% | 1 | 1 | 33.70% |
| LRCX240614C01080000 | 2024-05-15 3:35PM EDT | 2024-06-14 | 2.30 | 1.62 | 4.35 | 0.00 | - | 5 | 8 | 36.12% |
| LRCX240621C01080000 | 2024-05-15 1:17PM EDT | 2024-06-21 | 3.45 | 3.45 | 3.95 | 0.00 | - | 8 | 88 | 31.63% |
| LRCX240719C01080000 | 2024-05-15 2:43PM EDT | 2024-07-19 | 11.55 | 10.60 | 11.45 | 0.00 | - | 19 | 46 | 32.47% |
| LRCX240920C01080000 | 2024-05-08 10:31AM EDT | 2024-09-20 | 26.30 | 29.25 | 32.15 | 0.00 | - | 1 | 19 | 35.14% |
| LRCX241220C01080000 | 2024-05-01 1:29PM EDT | 2024-12-20 | 43.70 | 59.15 | 62.85 | 0.00 | - | 2 | 29 | 38.37% |
| LRCX250117C01080000 | 2024-04-19 3:47PM EDT | 2025-01-17 | 56.35 | 67.35 | 69.60 | 0.00 | - | 1 | 43 | 38.40% |
| LRCX250321C01080000 | 2024-05-15 3:03PM EDT | 2025-03-21 | 84.10 | 80.75 | 86.75 | 0.00 | - | 1 | 6 | 39.35% |
| LRCX250620C01080000 | 2024-03-19 11:39AM EDT | 2025-06-20 | 111.30 | 91.70 | 98.35 | 0.00 | - | 3 | 8 | 37.57% |
| LRCX260116C01080000 | 2024-04-22 2:56PM EDT | 2026-01-16 | 120.64 | 138.65 | 150.65 | 0.00 | - | 8 | 10 | 41.21% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P01080000 | 2024-05-01 3:53PM EDT | 2024-05-17 | 207.23 | 130.05 | 143.75 | 0.00 | - | - | 0 | 218.58% |
| LRCX240621P01080000 | 2024-03-07 3:14PM EDT | 2024-06-21 | 131.25 | 132.45 | 138.80 | 0.00 | - | - | 1 | 26.19% |
| LRCX240719P01080000 | 2024-03-07 3:14PM EDT | 2024-07-19 | 138.00 | 141.25 | 145.90 | 0.00 | - | - | 1 | 29.78% |
| LRCX250117P01080000 | 2024-03-07 12:00PM EDT | 2025-01-17 | 172.05 | 175.30 | 181.10 | 0.00 | - | 5 | 10 | 29.61% |
| LRCX250321P01080000 | 2024-04-19 11:33AM EDT | 2025-03-21 | 239.74 | 183.50 | 190.75 | 0.00 | - | 1 | 1 | 29.44% |
| LRCX260116P01080000 | 2024-01-25 4:55PM EDT | 2026-01-16 | 267.17 | 236.85 | 243.55 | 0.00 | - | - | 1 | 32.14% |
© 2024 Yahoo. All rights reserved.