Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:16AM EDT. Market open.
Strike:740.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00740000 | 2024-05-10 2:49PM EDT | 2024-05-17 | 175.56 | 185.90 | 197.80 | 0.00 | - | 6 | 4 | 291.72% |
| LRCX240607C00740000 | 2024-04-30 1:38PM EDT | 2024-06-07 | 169.65 | 191.35 | 199.90 | 0.00 | - | - | 1 | 73.90% |
| LRCX240621C00740000 | 2024-05-07 1:36PM EDT | 2024-06-21 | 191.00 | 191.10 | 199.10 | 0.00 | - | 1 | 64 | 56.64% |
| LRCX240719C00740000 | 2024-05-15 11:52AM EDT | 2024-07-19 | 205.06 | 197.15 | 204.15 | 0.00 | - | 100 | 2 | 50.43% |
| LRCX240920C00740000 | 2024-03-12 12:55PM EDT | 2024-09-20 | 240.15 | 265.50 | 275.25 | 0.00 | - | 1 | 2 | 82.15% |
| LRCX241220C00740000 | 2024-05-03 2:07PM EDT | 2024-12-20 | 220.45 | 231.00 | 239.55 | 0.00 | - | 5 | 6 | 48.48% |
| LRCX250117C00740000 | 2024-05-07 10:02AM EDT | 2025-01-17 | 239.16 | 237.40 | 244.75 | 0.00 | - | 1 | 78 | 47.96% |
| LRCX250321C00740000 | 2024-04-22 12:00PM EDT | 2025-03-21 | 210.55 | 247.05 | 257.60 | 0.00 | - | - | 2 | 47.79% |
| LRCX250620C00740000 | 2024-03-05 4:34PM EDT | 2025-06-20 | 308.60 | 292.00 | 308.00 | 0.00 | - | - | 2 | 55.99% |
| LRCX260116C00740000 | 2024-03-01 12:25PM EDT | 2026-01-16 | 343.90 | 334.85 | 348.55 | 0.00 | - | 4 | 4 | 56.27% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00740000 | 2024-05-08 2:13PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.11 | 0.00 | - | 50 | 73 | 155.47% |
| LRCX240524P00740000 | 2024-05-16 1:28PM EDT | 2024-05-24 | 0.12 | 0.05 | 0.30 | 0.00 | - | 1 | 5 | 62.26% |
| LRCX240531P00740000 | 2024-05-16 9:30AM EDT | 2024-05-31 | 0.12 | 0.01 | 3.40 | 0.00 | - | 1 | 1 | 63.64% |
| LRCX240614P00740000 | 2024-05-07 2:18PM EDT | 2024-06-14 | 1.03 | 0.10 | 3.55 | 0.00 | - | - | 1 | 53.19% |
| LRCX240621P00740000 | 2024-05-16 1:24PM EDT | 2024-06-21 | 0.62 | 0.50 | 0.78 | 0.00 | - | 1 | 186 | 35.94% |
| LRCX240719P00740000 | 2024-05-16 2:50PM EDT | 2024-07-19 | 1.91 | 2.14 | 2.53 | 0.00 | - | 1 | 28 | 33.29% |
| LRCX240920P00740000 | 2024-05-08 12:35PM EDT | 2024-09-20 | 15.55 | 9.65 | 10.55 | 0.00 | - | 1 | 22 | 33.82% |
| LRCX241220P00740000 | 2024-05-16 3:16PM EDT | 2024-12-20 | 21.52 | 23.35 | 24.35 | 0.00 | - | 20 | 16 | 34.59% |
| LRCX250117P00740000 | 2024-05-14 3:34PM EDT | 2025-01-17 | 31.25 | 26.50 | 27.80 | 0.00 | - | 2 | 173 | 34.36% |
| LRCX250321P00740000 | 2024-04-29 9:31AM EDT | 2025-03-21 | 41.50 | 32.95 | 36.00 | 0.00 | - | - | 1 | 34.30% |
| LRCX250620P00740000 | 2024-04-12 12:17PM EDT | 2025-06-20 | 53.15 | 46.60 | 51.90 | 0.00 | - | 2 | 12 | 35.93% |
| LRCX260116P00740000 | 2024-05-15 12:20PM EDT | 2026-01-16 | 63.80 | 62.10 | 66.50 | 0.00 | - | 10 | 17 | 33.19% |
© 2024 Yahoo. All rights reserved.