Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:940.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524C00940000 | 2024-05-20 3:58PM EDT | 2024-05-24 | 17.30 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 0.00% |
| LRCX240531C00940000 | 2024-05-20 3:24PM EDT | 2024-05-31 | 23.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LRCX240607C00940000 | 2024-05-15 12:32PM EDT | 2024-06-07 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX240614C00940000 | 2024-05-20 3:56PM EDT | 2024-06-14 | 28.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240621C00940000 | 2024-05-20 3:03PM EDT | 2024-06-21 | 35.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| LRCX240628C00940000 | 2024-05-15 3:22PM EDT | 2024-06-28 | 43.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX240719C00940000 | 2024-05-20 3:02PM EDT | 2024-07-19 | 50.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LRCX240920C00940000 | 2024-05-20 1:59PM EDT | 2024-09-20 | 79.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LRCX241220C00940000 | 2024-05-13 12:31PM EDT | 2024-12-20 | 98.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX250117C00940000 | 2024-05-20 1:05PM EDT | 2025-01-17 | 125.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LRCX250321C00940000 | 2024-04-25 12:25PM EDT | 2025-03-21 | 124.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX250620C00940000 | 2024-02-13 10:44AM EDT | 2025-06-20 | 145.28 | 170.00 | 180.50 | 0.00 | - | - | 1 | 46.33% |
| LRCX260116C00940000 | 2024-05-17 3:06PM EDT | 2026-01-16 | 180.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524P00940000 | 2024-05-20 3:58PM EDT | 2024-05-24 | 15.50 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.78% |
| LRCX240531P00940000 | 2024-05-20 1:41PM EDT | 2024-05-31 | 19.82 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.39% |
| LRCX240607P00940000 | 2024-05-16 12:13PM EDT | 2024-06-07 | 20.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| LRCX240614P00940000 | 2024-05-20 12:58PM EDT | 2024-06-14 | 24.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| LRCX240621P00940000 | 2024-05-20 2:26PM EDT | 2024-06-21 | 31.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.20% |
| LRCX240719P00940000 | 2024-05-20 2:54PM EDT | 2024-07-19 | 44.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.20% |
| LRCX240920P00940000 | 2024-05-16 2:05PM EDT | 2024-09-20 | 62.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
| LRCX241220P00940000 | 2024-05-15 10:42AM EDT | 2024-12-20 | 93.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| LRCX250117P00940000 | 2024-05-20 2:40PM EDT | 2025-01-17 | 94.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| LRCX250321P00940000 | 2024-05-13 2:56PM EDT | 2025-03-21 | 123.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.05% |
| LRCX260116P00940000 | 2024-04-09 9:30AM EDT | 2026-01-16 | 139.65 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.05% |
© 2024 Yahoo. All rights reserved.