Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:960.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524C00960000 | 2024-05-20 3:54PM EDT | 2024-05-24 | 9.15 | 0.00 | 0.00 | 0.00 | - | 439 | 0 | 3.13% |
| LRCX240531C00960000 | 2024-05-20 3:54PM EDT | 2024-05-31 | 13.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| LRCX240607C00960000 | 2024-05-15 11:00AM EDT | 2024-06-07 | 19.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LRCX240614C00960000 | 2024-05-17 2:38PM EDT | 2024-06-14 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LRCX240621C00960000 | 2024-05-20 2:13PM EDT | 2024-06-21 | 27.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LRCX240628C00960000 | 2024-05-16 9:48AM EDT | 2024-06-28 | 38.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| LRCX240719C00960000 | 2024-05-20 2:27PM EDT | 2024-07-19 | 42.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| LRCX240920C00960000 | 2024-05-20 12:25PM EDT | 2024-09-20 | 73.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LRCX241220C00960000 | 2024-05-17 12:47PM EDT | 2024-12-20 | 91.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| LRCX250117C00960000 | 2024-05-20 12:18PM EDT | 2025-01-17 | 113.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| LRCX250321C00960000 | 2024-05-17 12:35PM EDT | 2025-03-21 | 117.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| LRCX250620C00960000 | 2024-04-25 11:03AM EDT | 2025-06-20 | 135.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| LRCX260116C00960000 | 2024-05-17 3:06PM EDT | 2026-01-16 | 171.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524P00960000 | 2024-05-20 2:29PM EDT | 2024-05-24 | 27.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LRCX240614P00960000 | 2024-05-13 9:54AM EDT | 2024-06-14 | 66.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240621P00960000 | 2024-05-20 2:25PM EDT | 2024-06-21 | 43.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX240628P00960000 | 2024-05-13 9:36AM EDT | 2024-06-28 | 63.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240719P00960000 | 2024-05-16 11:39AM EDT | 2024-07-19 | 51.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LRCX240920P00960000 | 2024-05-14 1:15PM EDT | 2024-09-20 | 96.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX241220P00960000 | 2024-04-30 3:33PM EDT | 2024-12-20 | 127.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LRCX250117P00960000 | 2024-04-19 2:31PM EDT | 2025-01-17 | 152.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX250321P00960000 | 2024-05-13 2:56PM EDT | 2025-03-21 | 134.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LRCX250620P00960000 | 2024-04-08 11:15AM EDT | 2025-06-20 | 133.20 | 145.25 | 151.85 | 0.00 | - | 1 | 4 | 36.34% |
| LRCX260116P00960000 | 2024-04-17 11:19AM EDT | 2026-01-16 | 168.45 | 155.55 | 170.90 | 0.00 | - | 1 | 40 | 33.36% |
© 2024 Yahoo. All rights reserved.