Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:970.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00970000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 1.60 | 1.30 | 1.77 | -2.00 | -55.56% | 572 | 1,034 | 49.94% |
| LRCX240524C00970000 | 2024-05-16 1:15PM EDT | 2024-05-24 | 14.00 | 9.30 | 10.40 | +4.60 | +48.94% | 61 | 34 | 37.64% |
| LRCX240531C00970000 | 2024-05-16 11:32AM EDT | 2024-05-31 | 16.37 | 13.35 | 14.40 | +0.72 | +4.60% | 7 | 210 | 33.24% |
| LRCX240607C00970000 | 2024-05-15 3:50PM EDT | 2024-06-07 | 17.50 | 17.40 | 19.10 | 0.00 | - | 10 | 52 | 32.86% |
| LRCX240621C00970000 | 2024-05-16 2:51PM EDT | 2024-06-21 | 28.10 | 24.40 | 26.40 | +1.10 | +4.07% | 88 | 127 | 32.09% |
| LRCX240719C00970000 | 2024-05-10 11:05AM EDT | 2024-07-19 | 32.20 | 37.00 | 41.10 | 0.00 | - | 1 | 3 | 33.55% |
| LRCX241220C00970000 | 2024-05-14 10:07AM EDT | 2024-12-20 | 80.45 | 98.90 | 105.05 | 0.00 | - | 1 | 25 | 40.21% |
| LRCX250117C00970000 | 2024-05-01 11:20AM EDT | 2025-01-17 | 81.04 | 107.55 | 111.45 | 0.00 | - | 3 | 65 | 39.93% |
| LRCX250321C00970000 | 2024-04-24 2:45PM EDT | 2025-03-21 | 106.80 | 122.00 | 130.15 | 0.00 | - | - | 15 | 41.05% |
| LRCX250620C00970000 | 2024-05-13 12:01PM EDT | 2025-06-20 | 129.97 | 141.50 | 154.10 | 0.00 | - | 1 | 0 | 42.22% |
| LRCX260116C00970000 | 2024-04-19 3:53PM EDT | 2026-01-16 | 158.40 | 181.00 | 193.55 | 0.00 | - | 1 | 4 | 42.44% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00970000 | 2024-05-16 11:58AM EDT | 2024-05-17 | 28.00 | 24.35 | 31.45 | +1.00 | +3.70% | 2 | 78 | 69.58% |
| LRCX240524P00970000 | 2024-04-11 3:25PM EDT | 2024-05-24 | 46.50 | 56.85 | 60.40 | 0.00 | - | 1 | 1 | 77.49% |
| LRCX240621P00970000 | 2024-05-16 12:15PM EDT | 2024-06-21 | 43.35 | 47.95 | 51.40 | -56.05 | -56.39% | 3 | 44 | 30.27% |
| LRCX241220P00970000 | 2024-05-15 10:05AM EDT | 2024-12-20 | 114.30 | 104.00 | 107.65 | 0.00 | - | 2 | 14 | 31.79% |
| LRCX250117P00970000 | 2024-04-26 1:26PM EDT | 2025-01-17 | 123.15 | 108.30 | 110.85 | 0.00 | - | 10 | 55 | 30.97% |
| LRCX250321P00970000 | 2024-05-14 12:55PM EDT | 2025-03-21 | 138.90 | 116.80 | 124.50 | 0.00 | - | 4 | 9 | 31.58% |
| LRCX250620P00970000 | 2024-04-11 10:49AM EDT | 2025-06-20 | 137.25 | 142.35 | 150.25 | 0.00 | - | 1 | 9 | 34.32% |
| LRCX260116P00970000 | 2024-03-05 1:01PM EDT | 2026-01-16 | 163.84 | 161.15 | 170.85 | 0.00 | - | - | 2 | 32.06% |
© 2024 Yahoo. All rights reserved.