Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:900.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524C00900000 | 2024-05-17 11:00AM EDT | 2024-05-24 | 39.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LRCX240531C00900000 | 2024-05-20 10:36AM EDT | 2024-05-31 | 43.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LRCX240607C00900000 | 2024-05-17 11:45AM EDT | 2024-06-07 | 40.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LRCX240614C00900000 | 2024-05-17 3:59PM EDT | 2024-06-14 | 38.75 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| LRCX240621C00900000 | 2024-05-20 1:48PM EDT | 2024-06-21 | 59.74 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LRCX240628C00900000 | 2024-05-16 2:27PM EDT | 2024-06-28 | 72.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX240719C00900000 | 2024-05-20 2:34PM EDT | 2024-07-19 | 74.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240920C00900000 | 2024-05-16 3:28PM EDT | 2024-09-20 | 107.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX241220C00900000 | 2024-05-20 1:29PM EDT | 2024-12-20 | 134.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LRCX250117C00900000 | 2024-05-20 10:29AM EDT | 2025-01-17 | 138.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX250321C00900000 | 2024-04-15 9:30AM EDT | 2025-03-21 | 201.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX250620C00900000 | 2024-05-10 9:34AM EDT | 2025-06-20 | 173.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LRCX260116C00900000 | 2024-04-25 9:59AM EDT | 2026-01-16 | 202.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524P00900000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 2.80 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| LRCX240531P00900000 | 2024-05-20 2:31PM EDT | 2024-05-31 | 6.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| LRCX240607P00900000 | 2024-05-20 3:57PM EDT | 2024-06-07 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LRCX240614P00900000 | 2024-05-13 1:40PM EDT | 2024-06-14 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LRCX240621P00900000 | 2024-05-20 2:13PM EDT | 2024-06-21 | 15.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| LRCX240628P00900000 | 2024-05-17 10:46AM EDT | 2024-06-28 | 22.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LRCX240719P00900000 | 2024-05-20 11:30AM EDT | 2024-07-19 | 27.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| LRCX240920P00900000 | 2024-05-17 2:22PM EDT | 2024-09-20 | 61.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| LRCX241220P00900000 | 2024-05-15 11:25AM EDT | 2024-12-20 | 73.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| LRCX250117P00900000 | 2024-05-20 3:03PM EDT | 2025-01-17 | 77.31 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| LRCX250321P00900000 | 2024-05-20 11:58AM EDT | 2025-03-21 | 87.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LRCX250620P00900000 | 2024-05-16 10:06AM EDT | 2025-06-20 | 97.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| LRCX260116P00900000 | 2024-05-16 3:56PM EDT | 2026-01-16 | 120.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.