Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:56AM EDT. Market open.
Strike:870.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00870000 | 2024-05-17 9:37AM EDT | 2024-05-17 | 77.08 | 75.00 | 82.95 | -2.59 | -3.25% | 5 | 157 | 189.27% |
| LRCX240524C00870000 | 2024-05-16 1:08PM EDT | 2024-05-24 | 85.30 | 74.80 | 83.00 | 0.00 | - | 5 | 8 | 66.72% |
| LRCX240531C00870000 | 2024-05-13 12:56PM EDT | 2024-05-31 | 51.13 | 79.00 | 86.65 | 0.00 | - | 3 | 7 | 55.63% |
| LRCX240607C00870000 | 2024-05-02 2:24PM EDT | 2024-06-07 | 43.66 | 81.05 | 89.50 | 0.00 | - | - | 1 | 55.01% |
| LRCX240621C00870000 | 2024-05-16 3:55PM EDT | 2024-06-21 | 86.13 | 86.40 | 94.05 | 0.00 | - | 6 | 87 | 47.62% |
| LRCX240719C00870000 | 2024-05-16 3:55PM EDT | 2024-07-19 | 97.65 | 98.15 | 105.80 | 0.00 | - | 97 | 375 | 44.35% |
| LRCX240920C00870000 | 2024-05-08 11:17AM EDT | 2024-09-20 | 99.33 | 121.70 | 130.15 | 0.00 | - | 1 | 16 | 43.70% |
| LRCX241220C00870000 | 2024-05-03 2:07PM EDT | 2024-12-20 | 136.95 | 153.10 | 160.75 | 0.00 | - | 1 | 3 | 44.82% |
| LRCX250620C00870000 | 2024-01-24 10:44AM EDT | 2025-06-20 | 146.41 | 206.85 | 218.00 | 0.00 | - | - | 1 | 48.87% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00870000 | 2024-05-16 2:27PM EDT | 2024-05-17 | 0.20 | 0.01 | 0.16 | 0.00 | - | 5 | 197 | 60.16% |
| LRCX240524P00870000 | 2024-05-16 3:55PM EDT | 2024-05-24 | 1.44 | 0.79 | 1.16 | 0.00 | - | 13 | 27 | 32.63% |
| LRCX240531P00870000 | 2024-05-16 11:46AM EDT | 2024-05-31 | 2.12 | 1.93 | 2.43 | 0.00 | - | 30 | 29 | 28.50% |
| LRCX240607P00870000 | 2024-05-15 10:57AM EDT | 2024-06-07 | 6.05 | 3.70 | 4.30 | 0.00 | - | 10 | 15 | 27.81% |
| LRCX240614P00870000 | 2024-05-16 10:42AM EDT | 2024-06-14 | 7.11 | 3.70 | 8.40 | 0.00 | - | 1 | 13 | 30.67% |
| LRCX240621P00870000 | 2024-05-16 10:23AM EDT | 2024-06-21 | 8.23 | 7.45 | 8.40 | 0.00 | - | 4 | 155 | 27.53% |
| LRCX240719P00870000 | 2024-05-16 3:49PM EDT | 2024-07-19 | 17.77 | 15.70 | 17.00 | 0.00 | - | 12 | 239 | 28.14% |
| LRCX240920P00870000 | 2024-05-09 11:30AM EDT | 2024-09-20 | 49.80 | 33.55 | 36.15 | 0.00 | - | 2 | 26 | 30.28% |
| LRCX241220P00870000 | 2024-05-15 12:52PM EDT | 2024-12-20 | 59.72 | 55.55 | 58.25 | 0.00 | - | 7 | 8 | 31.62% |
| LRCX250620P00870000 | 2024-04-17 11:27AM EDT | 2025-06-20 | 102.25 | 80.90 | 88.65 | 0.00 | - | 10 | 24 | 31.78% |
© 2024 Yahoo. All rights reserved.