Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:02PM EDT. Market open.
Strike:680.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00680000 | 2024-05-15 12:37PM EDT | 2024-05-17 | 252.65 | 236.50 | 251.30 | 0.00 | - | 10 | 14 | 401.27% |
| LRCX240621C00680000 | 2024-05-15 11:24AM EDT | 2024-06-21 | 259.70 | 241.65 | 249.80 | 0.00 | - | 2 | 90 | 61.99% |
| LRCX240719C00680000 | 2024-05-03 3:47PM EDT | 2024-07-19 | 235.20 | 244.70 | 251.75 | 0.00 | - | 1 | 2 | 51.12% |
| LRCX250117C00680000 | 2024-02-29 12:02PM EDT | 2025-01-17 | 299.00 | 331.10 | 340.60 | 0.00 | - | 1 | 283 | 72.99% |
| LRCX250321C00680000 | 2024-04-22 12:00PM EDT | 2025-03-21 | 250.70 | 283.50 | 294.20 | 0.00 | - | - | 2 | 47.38% |
| LRCX260116C00680000 | 2024-03-11 11:53AM EDT | 2026-01-16 | 349.65 | 370.30 | 385.85 | 0.00 | - | 1 | 9 | 58.49% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00680000 | 2024-04-25 1:40PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.11 | 0.00 | - | 4 | 6 | 207.03% |
| LRCX240524P00680000 | 2024-04-22 1:25PM EDT | 2024-05-24 | 1.89 | 0.01 | 4.35 | 0.00 | - | - | 1 | 118.43% |
| LRCX240531P00680000 | 2024-05-16 11:38AM EDT | 2024-05-31 | 0.20 | 0.01 | 3.35 | 0.00 | - | 1 | 6 | 82.52% |
| LRCX240621P00680000 | 2024-05-16 11:38AM EDT | 2024-06-21 | 0.36 | 0.10 | 1.59 | 0.00 | - | 1 | 105 | 52.76% |
| LRCX240719P00680000 | 2024-05-06 3:54PM EDT | 2024-07-19 | 1.88 | 0.70 | 1.10 | 0.00 | - | 1 | 14 | 37.22% |
| LRCX240920P00680000 | 2024-05-06 2:10PM EDT | 2024-09-20 | 6.85 | 4.85 | 5.60 | 0.00 | - | 1 | 8 | 36.23% |
| LRCX241220P00680000 | 2024-05-02 12:14PM EDT | 2024-12-20 | 23.69 | 14.50 | 15.50 | 0.00 | - | 1 | 15 | 36.57% |
| LRCX250117P00680000 | 2024-05-15 10:49AM EDT | 2025-01-17 | 16.50 | 17.10 | 18.00 | 0.00 | - | 1 | 97 | 36.15% |
| LRCX250321P00680000 | 2024-04-03 11:50AM EDT | 2025-03-21 | 24.80 | 28.20 | 30.05 | 0.00 | - | 3 | 3 | 38.82% |
| LRCX250620P00680000 | 2024-01-18 3:42PM EDT | 2025-06-20 | 72.27 | 44.00 | 51.45 | 0.00 | - | 25 | 17 | 42.99% |
| LRCX260116P00680000 | 2024-04-25 3:34PM EDT | 2026-01-16 | 55.80 | 46.75 | 51.00 | 0.00 | - | 4 | 16 | 34.67% |
© 2024 Yahoo. All rights reserved.