Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:09AM EDT. Market open.
Strike:800.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00800000 | 2024-05-16 3:28PM EDT | 2024-05-17 | 149.09 | 133.20 | 146.00 | 0.00 | - | 2 | 10 | 231.45% |
| LRCX240524C00800000 | 2024-05-16 11:11AM EDT | 2024-05-24 | 150.51 | 136.95 | 146.00 | 0.00 | - | 3 | 3 | 89.63% |
| LRCX240531C00800000 | 2024-05-07 2:15PM EDT | 2024-05-31 | 121.60 | 134.45 | 144.50 | 0.00 | - | 10 | 10 | 59.34% |
| LRCX240607C00800000 | 2024-05-03 2:47PM EDT | 2024-06-07 | 117.01 | 137.05 | 145.55 | 0.00 | - | 1 | 1 | 53.63% |
| LRCX240621C00800000 | 2024-05-08 9:33AM EDT | 2024-06-21 | 112.55 | 139.60 | 147.40 | 0.00 | - | 8 | 218 | 51.83% |
| LRCX240719C00800000 | 2024-05-10 2:49PM EDT | 2024-07-19 | 131.00 | 148.10 | 156.75 | 0.00 | - | 100 | 110 | 48.25% |
| LRCX240920C00800000 | 2024-05-10 3:40PM EDT | 2024-09-20 | 151.59 | 164.70 | 172.45 | 0.00 | - | 101 | 110 | 44.02% |
| LRCX241220C00800000 | 2024-05-09 2:27PM EDT | 2024-12-20 | 176.85 | 191.65 | 201.00 | 0.00 | - | 3 | 25 | 45.95% |
| LRCX250117C00800000 | 2024-05-14 3:47PM EDT | 2025-01-17 | 182.75 | 197.25 | 207.95 | 0.00 | - | 2 | 114 | 45.99% |
| LRCX250620C00800000 | 2024-04-25 2:35PM EDT | 2025-06-20 | 218.06 | 228.85 | 243.80 | 0.00 | - | - | 5 | 46.91% |
| LRCX260116C00800000 | 2024-05-02 1:07PM EDT | 2026-01-16 | 230.25 | 262.95 | 278.40 | 0.00 | - | 5 | 30 | 46.37% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00800000 | 2024-05-16 10:30AM EDT | 2024-05-17 | 0.06 | 0.01 | 0.12 | 0.00 | - | 10 | 250 | 112.50% |
| LRCX240524P00800000 | 2024-05-15 12:19PM EDT | 2024-05-24 | 0.18 | 0.01 | 4.40 | 0.00 | - | 42 | 53 | 67.41% |
| LRCX240531P00800000 | 2024-05-15 1:57PM EDT | 2024-05-31 | 0.31 | 0.19 | 0.45 | 0.00 | - | 1 | 38 | 37.01% |
| LRCX240607P00800000 | 2024-05-09 10:25AM EDT | 2024-06-07 | 3.54 | 0.43 | 0.83 | 0.00 | - | 3 | 35 | 33.69% |
| LRCX240614P00800000 | 2024-05-13 2:15PM EDT | 2024-06-14 | 3.90 | 0.90 | 4.75 | 0.00 | - | 12 | 28 | 42.57% |
| LRCX240621P00800000 | 2024-05-17 9:37AM EDT | 2024-06-21 | 1.74 | 1.91 | 2.28 | +0.02 | +1.16% | 1 | 852 | 32.01% |
| LRCX240719P00800000 | 2024-05-16 2:08PM EDT | 2024-07-19 | 5.50 | 5.90 | 6.40 | 0.00 | - | 6 | 48 | 31.13% |
| LRCX240920P00800000 | 2024-05-15 12:49PM EDT | 2024-09-20 | 18.80 | 18.10 | 19.25 | 0.00 | - | 4 | 115 | 32.35% |
| LRCX241220P00800000 | 2024-05-15 2:28PM EDT | 2024-12-20 | 35.30 | 36.20 | 37.55 | 0.00 | - | 5 | 52 | 33.52% |
| LRCX250117P00800000 | 2024-05-15 11:10AM EDT | 2025-01-17 | 41.58 | 40.30 | 42.20 | 0.00 | - | 1 | 205 | 33.51% |
| LRCX250321P00800000 | 2024-04-29 12:39PM EDT | 2025-03-21 | 58.62 | 47.80 | 52.00 | 0.00 | - | 12 | 26 | 33.50% |
| LRCX250620P00800000 | 2024-05-07 1:49PM EDT | 2025-06-20 | 68.85 | 59.25 | 63.80 | 0.00 | - | 1 | 29 | 33.16% |
| LRCX260116P00800000 | 2024-05-16 1:06PM EDT | 2026-01-16 | 78.00 | 80.40 | 85.45 | 0.00 | - | 10 | 258 | 32.23% |
© 2024 Yahoo. All rights reserved.