Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:35PM EDT. Market open.
Strike:945.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00945000 | 2024-05-17 11:21AM EDT | 2024-05-17 | 0.16 | 0.01 | 0.15 | -8.99 | -98.25% | 53 | 97 | 26.22% |
| LRCX240524C00945000 | 2024-05-17 11:39AM EDT | 2024-05-24 | 9.35 | 8.30 | 8.80 | -10.35 | -52.54% | 3 | 73 | 33.34% |
| LRCX240531C00945000 | 2024-05-17 11:44AM EDT | 2024-05-31 | 13.00 | 12.55 | 13.25 | -14.69 | -53.05% | 12 | 9 | 30.91% |
| LRCX240607C00945000 | 2024-05-15 12:42PM EDT | 2024-06-07 | 26.70 | 17.10 | 18.15 | 0.00 | - | 1 | 1 | 31.28% |
| LRCX240614C00945000 | 2024-05-17 9:49AM EDT | 2024-06-14 | 30.00 | 22.00 | 24.25 | +7.19 | +31.52% | 2 | 2 | 33.33% |
| LRCX240621C00945000 | 2024-05-17 11:33AM EDT | 2024-06-21 | 27.00 | 25.00 | 25.90 | -12.30 | -31.30% | 1 | 47 | 31.38% |
| LRCX240628C00945000 | 2024-05-17 10:07AM EDT | 2024-06-28 | 34.10 | 27.95 | 30.20 | -9.90 | -22.50% | 2 | 27 | 32.19% |
| LRCX240719C00945000 | 2024-05-17 11:02AM EDT | 2024-07-19 | 44.40 | 40.05 | 40.90 | -7.87 | -15.06% | 4 | 31 | 33.41% |
| LRCX240920C00945000 | 2024-05-16 2:22PM EDT | 2024-09-20 | 82.67 | 67.85 | 69.20 | 0.00 | - | 3 | 16 | 36.80% |
| LRCX241220C00945000 | 2024-05-15 2:36PM EDT | 2024-12-20 | 114.60 | 97.45 | 102.75 | 0.00 | - | 1 | 17 | 39.91% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00945000 | 2024-05-17 11:44AM EDT | 2024-05-17 | 21.61 | 18.20 | 25.25 | +12.46 | +136.17% | 23 | 199 | 42.02% |
| LRCX240607P00945000 | 2024-05-16 9:51AM EDT | 2024-06-07 | 23.80 | 35.30 | 38.80 | 0.00 | - | 2 | 3 | 27.33% |
| LRCX240621P00945000 | 2024-05-17 10:30AM EDT | 2024-06-21 | 39.41 | 43.20 | 46.15 | +8.29 | +26.64% | 2 | 432 | 28.03% |
| LRCX240719P00945000 | 2024-05-17 12:01PM EDT | 2024-07-19 | 54.89 | 56.00 | 57.05 | +7.39 | +15.56% | 12 | 47 | 28.25% |
| LRCX240920P00945000 | 2024-04-29 2:14PM EDT | 2024-09-20 | 83.00 | 77.10 | 78.40 | 0.00 | - | 7 | 16 | 29.97% |
| LRCX241220P00945000 | 2024-05-13 10:07AM EDT | 2024-12-20 | 109.00 | 96.60 | 98.50 | 0.00 | - | 2 | 2 | 29.96% |
© 2024 Yahoo. All rights reserved.