Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:700.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524C00700000 | 2024-05-17 3:23PM EDT | 2024-05-24 | 215.79 | 234.40 | 248.50 | 0.00 | - | 1 | 6 | 182.42% |
| LRCX240531C00700000 | 2024-05-20 9:50AM EDT | 2024-05-31 | 231.00 | 237.50 | 249.00 | +14.72 | +6.81% | 5 | 6 | 84.11% |
| LRCX240621C00700000 | 2024-05-17 2:14PM EDT | 2024-06-21 | 212.92 | 240.00 | 250.25 | 0.00 | - | 2 | 705 | 60.14% |
| LRCX240719C00700000 | 2024-05-10 10:55AM EDT | 2024-07-19 | 221.47 | 242.75 | 252.35 | 0.00 | - | 1 | 14 | 50.23% |
| LRCX240920C00700000 | 2024-04-30 11:55AM EDT | 2024-09-20 | 233.00 | 252.00 | 260.65 | 0.00 | - | 1 | 3 | 49.73% |
| LRCX241220C00700000 | 2024-04-23 10:35AM EDT | 2024-12-20 | 233.75 | 266.65 | 278.35 | 0.00 | - | 1 | 8 | 48.60% |
| LRCX250117C00700000 | 2024-05-02 12:32PM EDT | 2025-01-17 | 227.50 | 271.35 | 282.95 | 0.00 | - | 5 | 91 | 48.11% |
| LRCX250620C00700000 | 2024-04-18 3:03PM EDT | 2025-06-20 | 275.00 | 272.00 | 287.80 | 0.00 | - | 1 | 2 | 39.55% |
| LRCX260116C00700000 | 2024-03-28 11:52AM EDT | 2026-01-16 | 370.45 | 322.00 | 337.55 | 0.00 | - | 1 | 26 | 46.67% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524P00700000 | 2024-05-16 10:57AM EDT | 2024-05-24 | 0.05 | 0.00 | 2.79 | 0.00 | - | 5 | 7 | 133.47% |
| LRCX240531P00700000 | 2024-04-29 12:12PM EDT | 2024-05-31 | 0.68 | 0.05 | 2.75 | 0.00 | - | 1 | 4 | 86.21% |
| LRCX240607P00700000 | 2024-05-15 9:30AM EDT | 2024-06-07 | 0.14 | 0.00 | 4.35 | 0.00 | - | 1 | 1 | 74.07% |
| LRCX240621P00700000 | 2024-05-15 1:05PM EDT | 2024-06-21 | 0.30 | 0.02 | 4.05 | +0.02 | +7.14% | 1 | 299 | 55.52% |
| LRCX240628P00700000 | 2024-05-13 1:40PM EDT | 2024-06-28 | 0.80 | 0.00 | 4.55 | 0.00 | - | 2 | 2 | 51.49% |
| LRCX240719P00700000 | 2024-05-16 2:10PM EDT | 2024-07-19 | 0.95 | 0.69 | 1.16 | 0.00 | - | 5 | 27 | 37.07% |
| LRCX240920P00700000 | 2024-05-17 12:13PM EDT | 2024-09-20 | 6.96 | 5.00 | 5.85 | 0.00 | - | 2 | 110 | 35.76% |
| LRCX241220P00700000 | 2024-05-15 1:38PM EDT | 2024-12-20 | 15.79 | 15.35 | 16.55 | 0.00 | - | 2 | 27 | 36.34% |
| LRCX250117P00700000 | 2024-05-17 3:51PM EDT | 2025-01-17 | 22.00 | 16.70 | 19.35 | 0.00 | - | 1 | 209 | 36.02% |
| LRCX250321P00700000 | 2024-05-20 2:53PM EDT | 2025-03-21 | 25.25 | 23.00 | 27.50 | -3.35 | -11.71% | 1 | 1 | 36.46% |
| LRCX250620P00700000 | 2024-05-17 11:02AM EDT | 2025-06-20 | 35.35 | 29.60 | 38.00 | 0.00 | - | 2 | 33 | 36.48% |
| LRCX260116P00700000 | 2024-05-14 2:56PM EDT | 2026-01-16 | 57.50 | 47.25 | 53.15 | 0.00 | - | 15 | 29 | 34.32% |
© 2024 Yahoo. All rights reserved.