Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:885.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524C00885000 | 2024-05-17 2:42PM EDT | 2024-05-24 | 31.70 | 55.00 | 62.00 | 0.00 | - | 1 | 61 | 60.56% |
| LRCX240531C00885000 | 2024-05-16 3:59PM EDT | 2024-05-31 | 64.85 | 58.65 | 64.00 | 0.00 | - | 2 | 33 | 41.37% |
| LRCX240607C00885000 | 2024-05-09 3:48PM EDT | 2024-06-07 | 46.55 | 61.80 | 67.65 | 0.00 | - | 1 | 16 | 38.54% |
| LRCX240614C00885000 | 2024-05-02 2:05PM EDT | 2024-06-14 | 39.30 | 65.65 | 73.55 | 0.00 | - | - | 21 | 40.38% |
| LRCX240621C00885000 | 2024-05-20 10:00AM EDT | 2024-06-21 | 65.28 | 69.35 | 74.30 | -11.24 | -14.69% | 5 | 21 | 36.52% |
| LRCX240719C00885000 | 2024-05-20 11:32AM EDT | 2024-07-19 | 86.30 | 81.30 | 89.35 | +25.00 | +40.78% | 1 | 83 | 38.14% |
| LRCX240920C00885000 | 2024-05-02 3:08PM EDT | 2024-09-20 | 83.00 | 105.80 | 117.10 | 0.00 | - | 1 | 4 | 40.55% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524P00885000 | 2024-05-20 1:29PM EDT | 2024-05-24 | 1.35 | 1.15 | 1.42 | -4.10 | -75.23% | 44 | 100 | 42.10% |
| LRCX240531P00885000 | 2024-05-20 3:27PM EDT | 2024-05-31 | 3.15 | 3.25 | 3.60 | -1.76 | -35.85% | 8 | 4 | 32.84% |
| LRCX240607P00885000 | 2024-05-16 1:29PM EDT | 2024-06-07 | 6.32 | 5.45 | 6.50 | 0.00 | - | 2 | 3 | 31.51% |
| LRCX240614P00885000 | 2024-05-20 11:51AM EDT | 2024-06-14 | 9.66 | 8.50 | 10.25 | -4.24 | -30.50% | 4 | 2 | 32.21% |
| LRCX240621P00885000 | 2024-05-20 3:37PM EDT | 2024-06-21 | 11.30 | 11.35 | 11.85 | -10.63 | -48.47% | 32 | 199 | 30.39% |
| LRCX240719P00885000 | 2024-05-20 2:10PM EDT | 2024-07-19 | 22.05 | 20.50 | 22.10 | -9.45 | -30.00% | 21 | 56 | 30.48% |
| LRCX240920P00885000 | 2024-05-13 11:04AM EDT | 2024-09-20 | 56.60 | 41.80 | 42.95 | 0.00 | - | 1 | 7 | 32.05% |
| LRCX241220P00885000 | 2024-05-02 10:45AM EDT | 2024-12-20 | 99.58 | 64.05 | 65.90 | 0.00 | - | 1 | 1 | 32.93% |
© 2024 Yahoo. All rights reserved.