Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:915.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524C00915000 | 2024-05-20 12:41PM EDT | 2024-05-24 | 36.51 | 31.35 | 34.95 | +21.72 | +146.86% | 11 | 43 | 47.32% |
| LRCX240531C00915000 | 2024-05-20 11:48AM EDT | 2024-05-31 | 37.63 | 35.40 | 40.20 | +15.34 | +68.82% | 3 | 22 | 37.84% |
| LRCX240607C00915000 | 2024-05-17 3:29PM EDT | 2024-06-07 | 26.35 | 40.30 | 46.50 | 0.00 | - | 7 | 9 | 37.85% |
| LRCX240614C00915000 | 2024-05-20 10:15AM EDT | 2024-06-14 | 45.08 | 44.95 | 49.20 | +12.08 | +36.61% | 10 | 3 | 35.06% |
| LRCX240621C00915000 | 2024-05-17 3:28PM EDT | 2024-06-21 | 33.70 | 48.25 | 52.80 | 0.00 | - | 98 | 115 | 34.43% |
| LRCX240628C00915000 | 2024-05-20 9:59AM EDT | 2024-06-28 | 49.60 | 51.10 | 57.45 | +12.00 | +31.91% | 1 | 3 | 35.18% |
| LRCX240719C00915000 | 2024-05-17 1:55PM EDT | 2024-07-19 | 60.00 | 63.15 | 66.20 | +10.95 | +22.32% | 2 | 42 | 34.35% |
| LRCX240920C00915000 | 2024-05-08 1:43PM EDT | 2024-09-20 | 76.20 | 91.15 | 94.25 | 0.00 | - | 2 | 12 | 37.27% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524P00915000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 5.70 | 5.65 | 6.00 | -10.58 | -64.99% | 33 | 30 | 41.32% |
| LRCX240531P00915000 | 2024-05-20 3:35PM EDT | 2024-05-31 | 9.41 | 8.55 | 9.95 | -11.11 | -54.14% | 82 | 9 | 32.24% |
| LRCX240607P00915000 | 2024-05-20 11:11AM EDT | 2024-06-07 | 15.80 | 12.65 | 14.15 | -9.40 | -37.30% | 1 | 9 | 30.91% |
| LRCX240614P00915000 | 2024-05-17 3:21PM EDT | 2024-06-14 | 27.15 | 15.85 | 19.90 | 0.00 | - | 2 | 4 | 32.61% |
| LRCX240621P00915000 | 2024-05-17 2:55PM EDT | 2024-06-21 | 21.00 | 19.50 | 21.20 | -13.30 | -38.78% | 4 | 60 | 30.08% |
| LRCX240719P00915000 | 2024-05-17 11:46AM EDT | 2024-07-19 | 31.55 | 31.05 | 33.25 | -9.18 | -22.54% | 1 | 108 | 30.32% |
| LRCX240920P00915000 | 2024-05-20 2:18PM EDT | 2024-09-20 | 54.45 | 53.75 | 54.65 | -4.25 | -7.24% | 7 | 55 | 31.35% |
© 2024 Yahoo. All rights reserved.