Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:895.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524C00895000 | 2024-05-17 12:33PM EDT | 2024-05-24 | 33.74 | 47.10 | 51.20 | 0.00 | - | 10 | 20 | 49.96% |
| LRCX240531C00895000 | 2024-05-16 9:45AM EDT | 2024-05-31 | 62.95 | 49.65 | 55.70 | 0.00 | - | 6 | 8 | 40.24% |
| LRCX240607C00895000 | 2024-05-15 10:43AM EDT | 2024-06-07 | 53.00 | 54.55 | 61.70 | 0.00 | - | 2 | 3 | 40.55% |
| LRCX240614C00895000 | 2024-05-17 11:57AM EDT | 2024-06-14 | 51.22 | 58.45 | 65.30 | 0.00 | - | 33 | 63 | 38.74% |
| LRCX240621C00895000 | 2024-04-26 1:26PM EDT | 2024-06-21 | 70.00 | 62.25 | 66.85 | 0.00 | - | 1 | 6 | 35.86% |
| LRCX240719C00895000 | 2024-05-02 12:23PM EDT | 2024-07-19 | 49.95 | 74.35 | 82.50 | 0.00 | - | 8 | 24 | 37.63% |
| LRCX240920C00895000 | 2024-05-15 10:58AM EDT | 2024-09-20 | 102.00 | 101.70 | 108.55 | 0.00 | - | 1 | 23 | 39.06% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524P00895000 | 2024-05-20 2:57PM EDT | 2024-05-24 | 2.39 | 2.05 | 2.59 | -6.58 | -73.36% | 5 | 106 | 42.80% |
| LRCX240531P00895000 | 2024-05-20 1:46PM EDT | 2024-05-31 | 5.00 | 4.75 | 5.15 | -8.00 | -61.54% | 5 | 31 | 32.56% |
| LRCX240607P00895000 | 2024-05-15 3:52PM EDT | 2024-06-07 | 8.20 | 7.95 | 8.40 | -1.28 | -13.50% | 1 | 3 | 31.04% |
| LRCX240614P00895000 | 2024-05-20 12:05PM EDT | 2024-06-14 | 11.30 | 10.80 | 12.75 | -4.70 | -29.37% | 1 | 2 | 32.04% |
| LRCX240621P00895000 | 2024-05-20 2:13PM EDT | 2024-06-21 | 14.37 | 13.85 | 14.55 | -8.77 | -37.90% | 14 | 49 | 30.30% |
| LRCX240628P00895000 | 2024-05-15 3:38PM EDT | 2024-06-28 | 17.88 | 16.50 | 18.85 | 0.00 | - | - | 1 | 31.59% |
| LRCX240719P00895000 | 2024-05-17 2:06PM EDT | 2024-07-19 | 36.21 | 23.70 | 25.55 | 0.00 | - | 6 | 46 | 30.48% |
| LRCX240920P00895000 | 2024-05-13 10:48AM EDT | 2024-09-20 | 45.10 | 45.60 | 46.95 | -16.35 | -26.61% | 5 | 55 | 31.98% |
© 2024 Yahoo. All rights reserved.