Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:28PM EDT. Market open.
Strike:920.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00920000 | 2024-05-17 3:02PM EDT | 2024-05-17 | 0.45 | 0.29 | 0.59 | -30.21 | -98.53% | 135 | 186 | 12.82% |
| LRCX240524C00920000 | 2024-05-17 12:41PM EDT | 2024-05-24 | 17.00 | 12.85 | 13.65 | -19.80 | -53.80% | 3 | 23 | 30.16% |
| LRCX240531C00920000 | 2024-05-16 1:43PM EDT | 2024-05-31 | 24.90 | 17.75 | 18.35 | -19.25 | -43.60% | 1 | 57 | 28.41% |
| LRCX240607C00920000 | 2024-05-10 11:30AM EDT | 2024-06-07 | 32.45 | 23.05 | 24.25 | 0.00 | - | 2 | 4 | 30.06% |
| LRCX240614C00920000 | 2024-05-16 12:05PM EDT | 2024-06-14 | 52.00 | 26.25 | 30.50 | 0.00 | - | 1 | 3 | 32.26% |
| LRCX240621C00920000 | 2024-05-17 3:10PM EDT | 2024-06-21 | 31.35 | 30.55 | 31.65 | -24.50 | -43.87% | 69 | 109 | 29.96% |
| LRCX240719C00920000 | 2024-05-17 3:05PM EDT | 2024-07-19 | 45.90 | 45.70 | 46.85 | -6.20 | -11.90% | 4 | 38 | 32.42% |
| LRCX240920C00920000 | 2024-05-13 11:23AM EDT | 2024-09-20 | 74.60 | 73.60 | 75.00 | 0.00 | - | 2 | 25 | 36.11% |
| LRCX241220C00920000 | 2024-05-07 12:35PM EDT | 2024-12-20 | 121.10 | 104.30 | 109.30 | 0.00 | - | 1 | 69 | 39.80% |
| LRCX250117C00920000 | 2024-05-17 9:36AM EDT | 2025-01-17 | 137.66 | 112.20 | 115.75 | +2.91 | +2.16% | 3 | 117 | 39.64% |
| LRCX250321C00920000 | 2024-05-06 11:07AM EDT | 2025-03-21 | 135.23 | 125.10 | 132.15 | -4.77 | -3.41% | 1 | 1 | 40.31% |
| LRCX250620C00920000 | 2024-02-13 10:30AM EDT | 2025-06-20 | 159.20 | 179.05 | 189.45 | 0.00 | - | - | 1 | 50.78% |
| LRCX260116C00920000 | 2024-05-13 9:47AM EDT | 2026-01-16 | 184.25 | 184.75 | 193.35 | 0.00 | - | 1 | 22 | 41.97% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00920000 | 2024-05-17 3:09PM EDT | 2024-05-17 | 8.03 | 6.30 | 10.05 | +6.61 | +465.49% | 257 | 129 | 35.67% |
| LRCX240524P00920000 | 2024-05-17 2:20PM EDT | 2024-05-24 | 23.49 | 18.70 | 20.40 | +15.64 | +199.24% | 33 | 37 | 32.14% |
| LRCX240531P00920000 | 2024-05-15 3:18PM EDT | 2024-05-31 | 12.92 | 22.85 | 23.85 | 0.00 | - | 4 | 10 | 28.16% |
| LRCX240607P00920000 | 2024-05-15 11:20AM EDT | 2024-06-07 | 18.90 | 27.50 | 28.55 | 0.00 | - | 6 | 11 | 28.51% |
| LRCX240621P00920000 | 2024-05-17 2:53PM EDT | 2024-06-21 | 37.75 | 35.30 | 36.25 | +17.51 | +86.51% | 46 | 79 | 29.02% |
| LRCX240719P00920000 | 2024-05-17 3:05PM EDT | 2024-07-19 | 47.80 | 47.20 | 48.10 | +9.86 | +25.99% | 19 | 98 | 29.52% |
| LRCX240920P00920000 | 2024-05-17 11:57AM EDT | 2024-09-20 | 63.40 | 68.05 | 69.40 | +10.05 | +18.84% | 2 | 52 | 30.87% |
| LRCX241220P00920000 | 2024-05-15 10:40AM EDT | 2024-12-20 | 84.00 | 90.90 | 92.60 | 0.00 | - | 5 | 43 | 31.82% |
| LRCX250117P00920000 | 2024-05-07 10:22AM EDT | 2025-01-17 | 95.80 | 95.80 | 97.65 | 0.00 | - | 2 | 62 | 31.65% |
| LRCX250321P00920000 | 2024-05-14 2:43PM EDT | 2025-03-21 | 106.45 | 104.90 | 108.55 | 0.00 | - | 10 | 53 | 31.51% |
| LRCX250620P00920000 | 2024-04-12 11:56AM EDT | 2025-06-20 | 117.95 | 114.75 | 124.65 | 0.00 | - | 3 | 3 | 31.96% |
| LRCX260116P00920000 | 2024-04-04 2:11PM EDT | 2026-01-16 | 131.86 | 142.30 | 153.90 | 0.00 | - | 1 | 34 | 32.18% |
© 2024 Yahoo. All rights reserved.