Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:865.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524C00865000 | 2024-05-20 9:43AM EDT | 2024-05-24 | 69.89 | 74.00 | 81.00 | +22.49 | +47.45% | 6 | 11 | 69.84% |
| LRCX240531C00865000 | 2024-05-15 11:00AM EDT | 2024-05-31 | 76.00 | 76.05 | 83.50 | 0.00 | - | 1 | 46 | 49.27% |
| LRCX240614C00865000 | 2024-05-15 3:40PM EDT | 2024-06-14 | 88.14 | 81.60 | 88.00 | 0.00 | - | 1 | 4 | 39.86% |
| LRCX240621C00865000 | 2024-05-15 1:57PM EDT | 2024-06-21 | 92.47 | 83.90 | 89.20 | 0.00 | - | 9 | 22 | 36.78% |
| LRCX240719C00865000 | 2024-05-16 10:46AM EDT | 2024-07-19 | 103.36 | 94.30 | 103.05 | 0.00 | - | 2 | 5 | 38.61% |
| LRCX240920C00865000 | 2024-05-03 9:30AM EDT | 2024-09-20 | 102.05 | 117.75 | 128.45 | 0.00 | - | 2 | 4 | 40.44% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524P00865000 | 2024-05-20 1:42PM EDT | 2024-05-24 | 0.50 | 0.34 | 0.61 | -1.89 | -79.08% | 23 | 92 | 45.26% |
| LRCX240531P00865000 | 2024-05-20 3:27PM EDT | 2024-05-31 | 1.51 | 1.48 | 1.75 | -3.19 | -67.87% | 6 | 10 | 33.93% |
| LRCX240607P00865000 | 2024-05-17 3:47PM EDT | 2024-06-07 | 7.60 | 2.77 | 3.65 | 0.00 | - | 6 | 10 | 32.15% |
| LRCX240614P00865000 | 2024-05-17 1:37PM EDT | 2024-06-14 | 10.85 | 5.15 | 7.05 | 0.00 | - | 2 | 10 | 33.70% |
| LRCX240621P00865000 | 2024-05-17 3:34PM EDT | 2024-06-21 | 13.45 | 6.90 | 7.70 | 0.00 | - | 20 | 54 | 30.75% |
| LRCX240628P00865000 | 2024-05-15 3:32PM EDT | 2024-06-28 | 10.58 | 9.20 | 11.55 | 0.00 | - | - | 41 | 32.61% |
| LRCX240719P00865000 | 2024-05-08 1:50PM EDT | 2024-07-19 | 32.35 | 15.95 | 16.70 | 0.00 | - | 1 | 9 | 30.93% |
| LRCX240920P00865000 | 2024-05-17 11:08AM EDT | 2024-09-20 | 39.10 | 34.75 | 36.20 | 0.00 | - | 3 | 39 | 32.51% |
| LRCX241220P00865000 | 2024-04-24 12:14PM EDT | 2024-12-20 | 85.28 | 54.60 | 58.00 | 0.00 | - | 5 | 6 | 33.23% |
© 2024 Yahoo. All rights reserved.