Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1100.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C01100000 | 2024-05-16 2:05PM EDT | 2024-05-17 | 0.05 | 0.00 | 3.80 | 0.00 | - | 12 | 110 | 177.30% |
| LRCX240524C01100000 | 2024-05-16 2:45PM EDT | 2024-05-24 | 0.24 | 0.20 | 0.30 | 0.00 | - | 3 | 3 | 46.36% |
| LRCX240531C01100000 | 2024-05-15 3:43PM EDT | 2024-05-31 | 0.23 | 0.04 | 0.84 | 0.00 | - | 1 | 33 | 39.45% |
| LRCX240607C01100000 | 2024-05-16 10:13AM EDT | 2024-06-07 | 0.88 | 0.12 | 1.14 | +0.63 | +252.00% | 1 | 3 | 34.33% |
| LRCX240621C01100000 | 2024-05-16 11:08AM EDT | 2024-06-21 | 2.85 | 2.24 | 2.69 | +1.76 | +161.47% | 4 | 126 | 31.78% |
| LRCX240628C01100000 | 2024-05-16 11:24AM EDT | 2024-06-28 | 4.13 | 2.64 | 4.55 | +2.23 | +117.37% | 1 | 2 | 32.90% |
| LRCX240719C01100000 | 2024-05-16 3:38PM EDT | 2024-07-19 | 8.96 | 8.05 | 8.80 | +0.61 | +7.31% | 17 | 73 | 32.38% |
| LRCX240920C01100000 | 2024-05-15 2:34PM EDT | 2024-09-20 | 27.80 | 24.85 | 27.60 | 0.00 | - | 3 | 60 | 34.96% |
| LRCX241220C01100000 | 2024-05-13 2:11PM EDT | 2024-12-20 | 43.88 | 53.50 | 57.15 | 0.00 | - | 1 | 91 | 38.20% |
| LRCX250117C01100000 | 2024-05-14 11:28AM EDT | 2025-01-17 | 50.05 | 61.60 | 63.75 | 0.00 | - | 3 | 124 | 38.24% |
| LRCX250321C01100000 | 2024-05-10 11:50AM EDT | 2025-03-21 | 70.50 | 74.70 | 80.55 | 0.00 | - | 3 | 5 | 39.18% |
| LRCX250620C01100000 | 2024-05-09 10:17AM EDT | 2025-06-20 | 84.35 | 94.35 | 102.65 | 0.00 | - | 1 | 8 | 40.16% |
| LRCX260116C01100000 | 2024-05-14 9:34AM EDT | 2026-01-16 | 117.42 | 132.05 | 143.75 | 0.00 | - | 1 | 22 | 41.01% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P01100000 | 2024-03-21 11:59AM EDT | 2024-05-17 | 123.10 | 221.75 | 236.75 | 0.00 | - | 1 | 4 | 644.58% |
| LRCX240621P01100000 | 2024-03-07 3:14PM EDT | 2024-06-21 | 145.15 | 148.00 | 154.25 | 0.00 | - | - | 1 | 0.00% |
| LRCX240719P01100000 | 2024-04-22 9:55AM EDT | 2024-07-19 | 229.43 | 156.25 | 165.90 | 0.00 | - | 1 | 2 | 32.40% |
| LRCX250117P01100000 | 2024-05-10 10:24AM EDT | 2025-01-17 | 209.40 | 189.15 | 198.45 | 0.00 | - | 1 | 231 | 30.37% |
| LRCX260116P01100000 | 2024-05-07 3:38PM EDT | 2026-01-16 | 250.95 | 222.40 | 239.20 | 0.00 | - | 5 | 5 | 28.25% |
© 2024 Yahoo. All rights reserved.