Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:880.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00880000 | 2024-05-16 3:04PM EDT | 2024-05-17 | 69.28 | 61.25 | 67.00 | +5.87 | +9.26% | 80 | 258 | 87.87% |
| LRCX240524C00880000 | 2024-05-16 9:45AM EDT | 2024-05-24 | 74.15 | 63.00 | 70.85 | +4.21 | +6.02% | 2 | 13 | 54.37% |
| LRCX240531C00880000 | 2024-05-08 11:47AM EDT | 2024-05-31 | 43.17 | 65.05 | 72.95 | 0.00 | - | 2 | 44 | 43.69% |
| LRCX240614C00880000 | 2024-05-15 3:40PM EDT | 2024-06-14 | 75.14 | 71.35 | 79.00 | 0.00 | - | 3 | 25 | 38.97% |
| LRCX240621C00880000 | 2024-05-16 10:49AM EDT | 2024-06-21 | 84.45 | 75.40 | 80.70 | +4.97 | +6.25% | 27 | 61 | 36.77% |
| LRCX240719C00880000 | 2024-05-15 3:38PM EDT | 2024-07-19 | 96.48 | 89.35 | 93.40 | +5.98 | +6.61% | 3 | 71 | 37.13% |
| LRCX240920C00880000 | 2024-05-01 2:12PM EDT | 2024-09-20 | 81.75 | 109.00 | 118.65 | 0.00 | - | 20 | 25 | 39.00% |
| LRCX241220C00880000 | 2024-04-17 3:29PM EDT | 2024-12-20 | 146.00 | 143.40 | 151.30 | 0.00 | - | 4 | 23 | 41.89% |
| LRCX250117C00880000 | 2024-05-14 11:14AM EDT | 2025-01-17 | 133.56 | 150.30 | 158.75 | 0.00 | - | 2 | 41 | 42.02% |
| LRCX250321C00880000 | 2024-04-02 3:08PM EDT | 2025-03-21 | 204.25 | 134.80 | 144.80 | 0.00 | - | - | 1 | 33.16% |
| LRCX250620C00880000 | 2024-05-02 9:54AM EDT | 2025-06-20 | 154.87 | 186.00 | 198.35 | 0.00 | - | 1 | 2 | 43.73% |
| LRCX260116C00880000 | 2024-04-19 12:09PM EDT | 2026-01-16 | 197.71 | 222.05 | 236.25 | 0.00 | - | 1 | 6 | 43.82% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00880000 | 2024-05-16 2:55PM EDT | 2024-05-17 | 0.16 | 0.11 | 0.62 | -0.05 | -23.81% | 29 | 196 | 69.39% |
| LRCX240524P00880000 | 2024-05-16 3:37PM EDT | 2024-05-24 | 2.16 | 1.96 | 2.75 | -0.33 | -13.25% | 27 | 32 | 38.13% |
| LRCX240531P00880000 | 2024-05-15 3:48PM EDT | 2024-05-31 | 4.05 | 3.45 | 4.80 | 0.00 | - | 1 | 43 | 33.06% |
| LRCX240607P00880000 | 2024-05-10 10:53AM EDT | 2024-06-07 | 15.75 | 5.90 | 6.80 | 0.00 | - | 5 | 5 | 30.88% |
| LRCX240614P00880000 | 2024-05-08 12:37PM EDT | 2024-06-14 | 24.58 | 7.50 | 11.35 | 0.00 | - | - | 2 | 33.12% |
| LRCX240621P00880000 | 2024-05-16 3:53PM EDT | 2024-06-21 | 11.26 | 11.15 | 12.50 | +0.11 | +0.99% | 3 | 70 | 31.04% |
| LRCX240719P00880000 | 2024-05-15 2:00PM EDT | 2024-07-19 | 20.37 | 20.55 | 22.20 | 0.00 | - | 1 | 46 | 30.99% |
| LRCX240920P00880000 | 2024-05-06 2:25PM EDT | 2024-09-20 | 51.12 | 38.10 | 42.35 | 0.00 | - | 2 | 19 | 32.38% |
| LRCX241220P00880000 | 2024-05-15 12:52PM EDT | 2024-12-20 | 63.60 | 60.60 | 63.85 | 0.00 | - | 7 | 55 | 32.81% |
| LRCX250117P00880000 | 2024-05-16 1:47PM EDT | 2025-01-17 | 65.01 | 65.25 | 69.95 | -3.89 | -5.65% | 2 | 138 | 33.02% |
| LRCX250321P00880000 | 2024-05-08 1:55PM EDT | 2025-03-21 | 93.55 | 75.05 | 80.10 | 0.00 | - | 10 | 19 | 32.63% |
| LRCX250620P00880000 | 2024-05-01 3:09PM EDT | 2025-06-20 | 112.59 | 87.10 | 93.80 | 0.00 | - | - | 6 | 32.41% |
| LRCX260116P00880000 | 2024-04-22 3:09PM EDT | 2026-01-16 | 147.07 | 107.25 | 119.25 | 0.00 | - | 9 | 2 | 31.86% |
© 2024 Yahoo. All rights reserved.