Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:820.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240531C00820000 | 2024-04-26 10:29AM EDT | 2024-05-31 | 107.28 | 118.15 | 127.40 | 0.00 | - | 1 | 1 | 65.45% |
| LRCX240621C00820000 | 2024-04-23 9:53AM EDT | 2024-06-21 | 88.01 | 122.50 | 131.05 | 0.00 | - | 1 | 156 | 45.00% |
| LRCX240719C00820000 | 2024-05-16 3:39PM EDT | 2024-07-19 | 139.65 | 128.95 | 139.30 | 0.00 | - | 1 | 14 | 41.76% |
| LRCX240920C00820000 | 2024-01-19 4:21PM EDT | 2024-09-20 | 108.18 | 173.35 | 177.35 | 0.00 | - | 1 | 6 | 50.75% |
| LRCX241220C00820000 | 2024-04-29 3:42PM EDT | 2024-12-20 | 179.50 | 177.00 | 187.10 | 0.00 | - | 3 | 18 | 43.36% |
| LRCX250117C00820000 | 2024-04-22 3:43PM EDT | 2025-01-17 | 150.10 | 184.55 | 198.00 | 0.00 | - | 2 | 127 | 44.97% |
| LRCX250321C00820000 | 2024-04-29 3:54PM EDT | 2025-03-21 | 204.10 | 199.30 | 208.90 | 0.00 | - | - | 1 | 43.76% |
| LRCX250620C00820000 | 2024-05-20 12:16PM EDT | 2025-06-20 | 227.00 | 217.30 | 230.80 | +7.40 | +3.37% | 5 | 11 | 44.86% |
| LRCX260116C00820000 | 2024-03-15 2:55PM EDT | 2026-01-16 | 257.00 | 285.55 | 295.50 | 0.00 | - | 1 | 16 | 50.45% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524P00820000 | 2024-05-20 3:18PM EDT | 2024-05-24 | 0.18 | 0.05 | 1.07 | -0.08 | -30.77% | 38 | 80 | 67.09% |
| LRCX240531P00820000 | 2024-05-17 3:09PM EDT | 2024-05-31 | 0.85 | 0.03 | 0.46 | 0.00 | - | 3 | 12 | 39.23% |
| LRCX240607P00820000 | 2024-05-07 3:51PM EDT | 2024-06-07 | 4.84 | 0.63 | 1.05 | 0.00 | - | 26 | 27 | 35.24% |
| LRCX240614P00820000 | 2024-05-17 2:48PM EDT | 2024-06-14 | 4.14 | 1.24 | 5.55 | 0.00 | - | 8 | 56 | 43.85% |
| LRCX240621P00820000 | 2024-05-20 3:31PM EDT | 2024-06-21 | 2.41 | 2.16 | 2.69 | -2.74 | -53.20% | 12 | 331 | 32.13% |
| LRCX240628P00820000 | 2024-05-16 3:39PM EDT | 2024-06-28 | 4.12 | 3.50 | 6.85 | 0.00 | - | 1 | 2 | 37.37% |
| LRCX240719P00820000 | 2024-05-17 11:24AM EDT | 2024-07-19 | 10.20 | 7.50 | 8.25 | 0.00 | - | 4 | 60 | 31.94% |
| LRCX240920P00820000 | 2024-05-20 10:43AM EDT | 2024-09-20 | 24.00 | 21.55 | 23.05 | -5.50 | -18.64% | 1 | 37 | 33.02% |
| LRCX241220P00820000 | 2024-05-20 1:31PM EDT | 2024-12-20 | 41.78 | 41.35 | 42.70 | -11.17 | -21.10% | 7 | 25 | 33.97% |
| LRCX250117P00820000 | 2024-05-17 10:38AM EDT | 2025-01-17 | 47.60 | 45.85 | 46.95 | -0.86 | -1.77% | 11 | 96 | 33.66% |
| LRCX250321P00820000 | 2024-05-16 1:58PM EDT | 2025-03-21 | 53.00 | 53.95 | 57.75 | 0.00 | - | - | 4 | 33.80% |
| LRCX250620P00820000 | 2024-05-15 12:13PM EDT | 2025-06-20 | 68.81 | 64.45 | 70.15 | 0.00 | - | 4 | 44 | 33.43% |
| LRCX260116P00820000 | 2024-04-16 1:50PM EDT | 2026-01-16 | 99.11 | 93.00 | 101.55 | 0.00 | - | 2 | 24 | 34.58% |
© 2024 Yahoo. All rights reserved.