Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:850.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524C00850000 | 2024-05-17 1:31PM EDT | 2024-05-24 | 66.97 | 89.00 | 96.20 | 0.00 | - | 3 | 29 | 52.08% |
| LRCX240531C00850000 | 2024-05-08 12:12PM EDT | 2024-05-31 | 63.68 | 90.00 | 98.40 | 0.00 | - | 2 | 3 | 55.65% |
| LRCX240621C00850000 | 2024-05-17 3:30PM EDT | 2024-06-21 | 76.96 | 97.00 | 102.35 | 0.00 | - | 10 | 72 | 38.65% |
| LRCX240719C00850000 | 2024-05-20 3:15PM EDT | 2024-07-19 | 111.47 | 106.95 | 115.75 | +24.37 | +27.98% | 11 | 381 | 40.50% |
| LRCX240920C00850000 | 2024-05-17 3:51PM EDT | 2024-09-20 | 112.00 | 127.80 | 137.65 | 0.00 | - | 9 | 129 | 40.46% |
| LRCX250620C00850000 | 2024-01-25 11:55AM EDT | 2025-06-20 | 190.45 | 215.35 | 226.75 | 0.00 | - | 1 | 1 | 48.05% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524P00850000 | 2024-05-20 1:57PM EDT | 2024-05-24 | 0.26 | 0.12 | 0.38 | -0.89 | -77.39% | 32 | 165 | 48.88% |
| LRCX240531P00850000 | 2024-05-20 3:45PM EDT | 2024-05-31 | 0.86 | 0.74 | 1.08 | -1.95 | -69.40% | 35 | 80 | 35.45% |
| LRCX240607P00850000 | 2024-05-20 1:59PM EDT | 2024-06-07 | 2.12 | 1.36 | 2.35 | -0.47 | -18.15% | 11 | 8 | 32.87% |
| LRCX240614P00850000 | 2024-05-20 3:26PM EDT | 2024-06-14 | 3.70 | 2.49 | 6.45 | -3.99 | -51.89% | 2 | 7 | 37.09% |
| LRCX240621P00850000 | 2024-05-20 1:46PM EDT | 2024-06-21 | 5.05 | 4.75 | 5.45 | -6.56 | -56.50% | 3 | 219 | 31.07% |
| LRCX240628P00850000 | 2024-05-16 11:24AM EDT | 2024-06-28 | 7.21 | 6.70 | 8.70 | 0.00 | - | - | 7 | 32.90% |
| LRCX240719P00850000 | 2024-05-20 3:57PM EDT | 2024-07-19 | 13.16 | 11.80 | 13.35 | -7.84 | -37.33% | 5 | 48 | 31.26% |
| LRCX240920P00850000 | 2024-05-20 1:26PM EDT | 2024-09-20 | 29.35 | 30.15 | 31.10 | -8.65 | -22.76% | 2 | 49 | 32.54% |
| LRCX250620P00850000 | 2024-05-13 12:01PM EDT | 2025-06-20 | 90.35 | 75.55 | 81.75 | 0.00 | - | 1 | 21 | 33.05% |
© 2024 Yahoo. All rights reserved.