Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:730.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524C00730000 | 2024-05-15 12:37PM EDT | 2024-05-24 | 215.00 | 204.75 | 218.65 | 0.00 | - | - | 10 | 182.03% |
| LRCX240621C00730000 | 2024-01-24 10:43AM EDT | 2024-06-21 | 155.85 | 217.45 | 222.80 | 0.00 | - | 1 | 8 | 67.88% |
| LRCX240719C00730000 | 2024-05-10 3:40PM EDT | 2024-07-19 | 193.44 | 213.60 | 223.05 | 0.00 | - | 100 | 1 | 54.14% |
| LRCX240920C00730000 | 2024-04-04 2:58PM EDT | 2024-09-20 | 258.99 | 200.10 | 205.75 | 0.00 | - | 1 | 5 | 0.00% |
| LRCX241220C00730000 | 2024-04-19 3:19PM EDT | 2024-12-20 | 204.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX250321C00730000 | 2024-04-22 12:00PM EDT | 2025-03-21 | 217.25 | 260.00 | 273.85 | 0.00 | - | - | 2 | 47.72% |
| LRCX250620C00730000 | 2024-01-22 2:49PM EDT | 2025-06-20 | 214.01 | 262.35 | 274.25 | 0.00 | - | - | 1 | 42.02% |
| LRCX260116C00730000 | 2024-04-26 3:00PM EDT | 2026-01-16 | 312.52 | 308.00 | 323.90 | 0.00 | - | 1 | 13 | 47.57% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524P00730000 | 2024-05-15 11:03AM EDT | 2024-05-24 | 0.12 | 0.00 | 2.85 | 0.00 | - | 1 | 4 | 131.52% |
| LRCX240531P00730000 | 2024-05-20 10:38AM EDT | 2024-05-31 | 0.10 | 0.00 | 4.35 | -0.40 | -80.00% | 3 | 6 | 85.69% |
| LRCX240614P00730000 | 2024-05-20 9:53AM EDT | 2024-06-14 | 0.30 | 0.00 | 4.45 | -0.74 | -71.15% | 1 | 30 | 57.09% |
| LRCX240621P00730000 | 2024-05-17 2:31PM EDT | 2024-06-21 | 0.65 | 0.16 | 2.29 | 0.00 | - | 40 | 60 | 50.75% |
| LRCX240628P00730000 | 2024-05-20 3:14PM EDT | 2024-06-28 | 0.68 | 0.14 | 1.35 | -0.39 | -36.45% | 2 | 9 | 41.72% |
| LRCX240719P00730000 | 2024-05-15 11:48AM EDT | 2024-07-19 | 1.89 | 1.31 | 1.78 | 0.00 | - | 6 | 29 | 35.34% |
| LRCX240920P00730000 | 2024-05-07 1:49PM EDT | 2024-09-20 | 11.95 | 7.30 | 8.40 | 0.00 | - | 2 | 51 | 35.00% |
| LRCX241220P00730000 | 2024-05-09 1:03PM EDT | 2024-12-20 | 27.27 | 18.80 | 21.40 | 0.00 | - | 1 | 20 | 35.76% |
| LRCX250321P00730000 | 2024-04-12 12:17PM EDT | 2025-03-21 | 41.25 | 34.65 | 39.00 | 0.00 | - | 2 | 2 | 38.23% |
| LRCX250620P00730000 | 2024-01-26 10:51AM EDT | 2025-06-20 | 72.50 | 56.00 | 61.25 | 0.00 | - | 11 | 0 | 41.71% |
| LRCX260116P00730000 | 2024-03-21 9:45AM EDT | 2026-01-16 | 62.82 | 79.30 | 86.55 | 0.00 | - | 1 | 56 | 40.76% |
© 2024 Yahoo. All rights reserved.