Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:860.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524C00860000 | 2024-05-17 12:14PM EDT | 2024-05-24 | 68.86 | 79.00 | 86.20 | +3.05 | +4.63% | 1 | 9 | 74.29% |
| LRCX240531C00860000 | 2024-05-08 11:32AM EDT | 2024-05-31 | 56.86 | 80.10 | 88.55 | 0.00 | - | 1 | 4 | 51.63% |
| LRCX240607C00860000 | 2024-05-17 2:14PM EDT | 2024-06-07 | 59.33 | 83.00 | 91.50 | 0.00 | - | 1 | 1 | 46.17% |
| LRCX240621C00860000 | 2024-05-17 3:50PM EDT | 2024-06-21 | 67.95 | 87.95 | 93.75 | 0.00 | - | 13 | 88 | 37.67% |
| LRCX240719C00860000 | 2024-05-16 12:27PM EDT | 2024-07-19 | 111.64 | 98.30 | 104.70 | 0.00 | - | 2 | 18 | 37.15% |
| LRCX240920C00860000 | 2024-04-19 3:40PM EDT | 2024-09-20 | 99.25 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| LRCX241220C00860000 | 2024-05-15 10:53AM EDT | 2024-12-20 | 155.10 | 152.70 | 160.10 | 0.00 | - | 3 | 6 | 41.77% |
| LRCX250117C00860000 | 2024-05-13 2:27PM EDT | 2025-01-17 | 142.70 | 159.90 | 169.80 | 0.00 | - | 2 | 98 | 42.77% |
| LRCX250620C00860000 | 2024-05-02 9:54AM EDT | 2025-06-20 | 164.48 | 195.00 | 207.30 | 0.00 | - | 1 | 13 | 43.93% |
| LRCX260116C00860000 | 2024-04-22 1:08PM EDT | 2026-01-16 | 200.07 | 230.20 | 246.55 | 0.00 | - | 1 | 27 | 44.42% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524P00860000 | 2024-05-20 10:55AM EDT | 2024-05-24 | 0.62 | 0.25 | 0.54 | -1.51 | -70.89% | 13 | 92 | 46.78% |
| LRCX240531P00860000 | 2024-05-20 3:27PM EDT | 2024-05-31 | 1.26 | 1.24 | 1.49 | -2.75 | -68.58% | 19 | 77 | 34.42% |
| LRCX240607P00860000 | 2024-05-20 12:57PM EDT | 2024-06-07 | 2.44 | 2.57 | 3.15 | -3.66 | -60.00% | 1 | 46 | 32.36% |
| LRCX240614P00860000 | 2024-05-20 10:10AM EDT | 2024-06-14 | 6.00 | 3.90 | 5.80 | -3.56 | -37.24% | 20 | 56 | 32.96% |
| LRCX240621P00860000 | 2024-05-20 12:26PM EDT | 2024-06-21 | 6.46 | 6.05 | 6.85 | -6.34 | -49.53% | 3 | 146 | 30.81% |
| LRCX240628P00860000 | 2024-05-17 11:16AM EDT | 2024-06-28 | 12.00 | 8.05 | 10.50 | 0.00 | - | 1 | 2 | 32.67% |
| LRCX240719P00860000 | 2024-05-17 1:10PM EDT | 2024-07-19 | 21.70 | 14.85 | 15.55 | 0.00 | - | 3 | 22 | 31.07% |
| LRCX240920P00860000 | 2024-05-20 1:00PM EDT | 2024-09-20 | 31.83 | 33.30 | 34.45 | -0.37 | -1.15% | 12 | 44 | 32.52% |
| LRCX241220P00860000 | 2024-05-13 2:12PM EDT | 2024-12-20 | 68.56 | 54.75 | 56.15 | 0.00 | - | 1 | 28 | 33.32% |
| LRCX250117P00860000 | 2024-05-20 10:49AM EDT | 2025-01-17 | 61.65 | 59.60 | 60.70 | -0.22 | -0.36% | 2 | 141 | 33.00% |
| LRCX250321P00860000 | 2024-05-02 10:45AM EDT | 2025-03-21 | 101.28 | 67.55 | 72.50 | 0.00 | - | - | 1 | 33.22% |
| LRCX250620P00860000 | 2024-04-17 11:27AM EDT | 2025-06-20 | 97.90 | 88.15 | 95.40 | 0.00 | - | 20 | 25 | 35.60% |
| LRCX260116P00860000 | 2024-04-22 3:09PM EDT | 2026-01-16 | 136.87 | 102.30 | 109.40 | 0.00 | - | 9 | 22 | 31.95% |
© 2024 Yahoo. All rights reserved.