Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:840.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524C00840000 | 2024-05-17 1:46PM EDT | 2024-05-24 | 76.06 | 99.00 | 106.15 | 0.00 | - | 3 | 15 | 50.66% |
| LRCX240531C00840000 | 2024-04-17 12:57PM EDT | 2024-05-31 | 105.98 | 71.00 | 79.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX240621C00840000 | 2024-05-17 3:50PM EDT | 2024-06-21 | 83.95 | 103.45 | 113.30 | 0.00 | - | 1 | 94 | 42.21% |
| LRCX240719C00840000 | 2024-02-23 11:09AM EDT | 2024-07-19 | 148.89 | 172.85 | 177.45 | 0.00 | - | 25 | 44 | 81.05% |
| LRCX240920C00840000 | 2024-04-15 12:04PM EDT | 2024-09-20 | 183.00 | 140.75 | 150.00 | 0.00 | - | 1 | 5 | 43.56% |
| LRCX241220C00840000 | 2024-05-13 10:24AM EDT | 2024-12-20 | 149.55 | 164.00 | 175.10 | 0.00 | - | 1 | 5 | 43.14% |
| LRCX250117C00840000 | 2024-05-14 11:14AM EDT | 2025-01-17 | 155.49 | 173.55 | 180.15 | 0.00 | - | 3 | 45 | 42.46% |
| LRCX260116C00840000 | 2024-03-18 12:55PM EDT | 2026-01-16 | 255.00 | 236.95 | 250.05 | 0.00 | - | 1 | 14 | 43.07% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524P00840000 | 2024-05-20 3:17PM EDT | 2024-05-24 | 0.21 | 0.00 | 0.30 | -0.44 | -67.69% | 12 | 129 | 46.34% |
| LRCX240531P00840000 | 2024-05-20 11:45AM EDT | 2024-05-31 | 0.70 | 0.48 | 0.79 | -1.35 | -65.85% | 7 | 63 | 34.99% |
| LRCX240607P00840000 | 2024-05-20 12:57PM EDT | 2024-06-07 | 1.31 | 1.06 | 2.54 | -2.09 | -61.47% | 4 | 16 | 35.46% |
| LRCX240614P00840000 | 2024-05-15 12:23PM EDT | 2024-06-14 | 3.80 | 2.54 | 5.65 | 0.00 | - | 6 | 13 | 37.65% |
| LRCX240621P00840000 | 2024-05-20 1:52PM EDT | 2024-06-21 | 4.27 | 3.80 | 4.30 | -3.93 | -47.93% | 14 | 268 | 30.86% |
| LRCX240628P00840000 | 2024-05-20 1:18PM EDT | 2024-06-28 | 5.60 | 5.25 | 7.20 | -4.95 | -46.92% | 20 | 21 | 32.77% |
| LRCX240719P00840000 | 2024-05-20 11:15AM EDT | 2024-07-19 | 11.62 | 10.60 | 11.40 | -3.28 | -22.01% | 6 | 58 | 31.20% |
| LRCX240920P00840000 | 2024-05-20 11:15AM EDT | 2024-09-20 | 28.47 | 26.50 | 28.20 | +2.67 | +10.35% | 1 | 17 | 32.56% |
| LRCX241220P00840000 | 2024-05-10 3:55PM EDT | 2024-12-20 | 57.25 | 45.85 | 49.15 | 0.00 | - | 1 | 34 | 33.58% |
| LRCX250117P00840000 | 2024-05-20 10:49AM EDT | 2025-01-17 | 54.30 | 52.40 | 53.60 | -9.40 | -14.76% | 2 | 129 | 33.29% |
| LRCX250321P00840000 | 2024-05-17 10:38AM EDT | 2025-03-21 | 64.56 | 57.00 | 64.90 | 0.00 | - | 20 | 28 | 33.47% |
| LRCX250620P00840000 | 2024-04-17 11:27AM EDT | 2025-06-20 | 89.75 | 79.65 | 87.00 | 0.00 | - | 20 | 32 | 35.81% |
| LRCX260116P00840000 | 2024-03-25 9:36AM EDT | 2026-01-16 | 102.00 | 107.05 | 122.90 | 0.00 | - | 8 | 67 | 37.29% |
© 2024 Yahoo. All rights reserved.