Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:925.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00925000 | 2024-05-16 2:49PM EDT | 2024-05-17 | 26.20 | 18.50 | 22.90 | +0.77 | +3.03% | 30 | 138 | 60.83% |
| LRCX240524C00925000 | 2024-05-16 10:16AM EDT | 2024-05-24 | 30.75 | 28.25 | 32.20 | -2.65 | -7.93% | 2 | 21 | 40.08% |
| LRCX240531C00925000 | 2024-05-15 1:15PM EDT | 2024-05-31 | 36.35 | 32.40 | 37.60 | 0.00 | - | 3 | 11 | 36.73% |
| LRCX240607C00925000 | 2024-05-15 3:15PM EDT | 2024-06-07 | 40.20 | 38.25 | 42.65 | 0.00 | - | 1 | 5 | 36.01% |
| LRCX240614C00925000 | 2024-05-13 9:55AM EDT | 2024-06-14 | 25.80 | 42.25 | 47.85 | 0.00 | - | 1 | 1 | 36.42% |
| LRCX240621C00925000 | 2024-05-16 9:47AM EDT | 2024-06-21 | 52.73 | 43.20 | 50.15 | +10.78 | +25.70% | 1 | 97 | 34.69% |
| LRCX240719C00925000 | 2024-05-13 1:19PM EDT | 2024-07-19 | 44.42 | 57.70 | 64.20 | 0.00 | - | 6 | 40 | 35.14% |
| LRCX240920C00925000 | 2024-05-08 9:30AM EDT | 2024-09-20 | 71.69 | 88.20 | 91.60 | 0.00 | - | 2 | 58 | 37.54% |
| LRCX241220C00925000 | 2024-05-01 3:40PM EDT | 2024-12-20 | 93.50 | 119.15 | 126.55 | 0.00 | - | - | 4 | 40.93% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00925000 | 2024-05-16 3:58PM EDT | 2024-05-17 | 2.38 | 2.07 | 3.05 | -1.37 | -36.53% | 62 | 102 | 48.28% |
| LRCX240524P00925000 | 2024-05-16 3:07PM EDT | 2024-05-24 | 9.25 | 10.65 | 11.80 | -2.20 | -19.21% | 10 | 15 | 35.27% |
| LRCX240531P00925000 | 2024-05-15 1:15PM EDT | 2024-05-31 | 14.85 | 14.00 | 16.05 | 0.00 | - | 3 | 16 | 31.71% |
| LRCX240607P00925000 | 2024-05-08 3:53PM EDT | 2024-06-07 | 39.06 | 17.85 | 20.35 | 0.00 | - | - | 6 | 31.07% |
| LRCX240621P00925000 | 2024-05-16 11:42AM EDT | 2024-06-21 | 22.50 | 25.20 | 26.70 | -4.55 | -16.82% | 4 | 35 | 29.86% |
| LRCX240719P00925000 | 2024-05-16 11:17AM EDT | 2024-07-19 | 35.20 | 36.65 | 37.95 | -4.55 | -11.45% | 1 | 57 | 29.73% |
| LRCX240920P00925000 | 2024-05-15 11:12AM EDT | 2024-09-20 | 55.40 | 56.15 | 61.25 | -6.45 | -10.43% | 1 | 74 | 31.83% |
© 2024 Yahoo. All rights reserved.