Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:980.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524C00980000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 4.97 | 4.40 | 5.00 | +3.63 | +270.90% | 994 | 86 | 40.00% |
| LRCX240531C00980000 | 2024-05-20 3:53PM EDT | 2024-05-31 | 8.11 | 7.95 | 8.45 | +4.31 | +113.42% | 23 | 22 | 32.40% |
| LRCX240607C00980000 | 2024-05-16 11:13AM EDT | 2024-06-07 | 17.20 | 12.00 | 14.05 | 0.00 | - | 8 | 14 | 33.38% |
| LRCX240614C00980000 | 2024-05-20 12:22PM EDT | 2024-06-14 | 17.15 | 13.65 | 18.40 | +7.33 | +74.64% | 3 | 3 | 33.31% |
| LRCX240621C00980000 | 2024-05-20 2:14PM EDT | 2024-06-21 | 19.65 | 18.85 | 20.05 | +7.53 | +62.13% | 1 | 125 | 31.14% |
| LRCX240628C00980000 | 2024-05-20 12:20PM EDT | 2024-06-28 | 24.70 | 21.35 | 24.40 | -4.07 | -14.15% | 1 | 5 | 32.00% |
| LRCX240719C00980000 | 2024-05-20 1:39PM EDT | 2024-07-19 | 34.32 | 33.50 | 35.95 | +5.57 | +19.37% | 12 | 97 | 33.70% |
| LRCX240920C00980000 | 2024-05-20 1:59PM EDT | 2024-09-20 | 62.05 | 61.50 | 63.50 | +12.05 | +24.10% | 8 | 138 | 36.35% |
| LRCX241220C00980000 | 2024-05-16 3:15PM EDT | 2024-12-20 | 101.05 | 94.20 | 98.45 | 0.00 | - | 1 | 10 | 39.72% |
| LRCX250117C00980000 | 2024-05-08 10:15AM EDT | 2025-01-17 | 89.05 | 101.95 | 106.45 | 0.00 | - | 2 | 40 | 39.98% |
| LRCX250321C00980000 | 2024-05-07 2:36PM EDT | 2025-03-21 | 111.60 | 116.20 | 121.75 | 0.00 | - | - | 1 | 40.08% |
| LRCX260116C00980000 | 2024-04-04 1:58PM EDT | 2026-01-16 | 220.00 | 163.70 | 172.20 | 0.00 | - | 1 | 56 | 38.94% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524P00980000 | 2024-05-20 1:51PM EDT | 2024-05-24 | 43.00 | 39.45 | 44.90 | -7.00 | -14.00% | 1 | 1 | 45.90% |
| LRCX240621P00980000 | 2024-05-03 1:33PM EDT | 2024-06-21 | 87.30 | 52.60 | 57.05 | 0.00 | - | 1 | 69 | 30.23% |
| LRCX240719P00980000 | 2024-04-22 9:48AM EDT | 2024-07-19 | 128.18 | 62.20 | 68.90 | 0.00 | - | 1 | 59 | 30.36% |
| LRCX240920P00980000 | 2024-05-20 12:20PM EDT | 2024-09-20 | 85.60 | 86.25 | 87.80 | -44.77 | -34.34% | 1 | 25 | 30.09% |
| LRCX241220P00980000 | 2024-05-09 10:36AM EDT | 2024-12-20 | 131.45 | 108.20 | 112.20 | 0.00 | - | 2 | 14 | 31.35% |
| LRCX250117P00980000 | 2024-05-16 1:47PM EDT | 2025-01-17 | 111.71 | 115.10 | 117.20 | 0.00 | - | 1 | 27 | 31.12% |
| LRCX250321P00980000 | 2024-05-20 9:51AM EDT | 2025-03-21 | 132.40 | 122.80 | 129.65 | -16.70 | -11.20% | 5 | 2 | 31.35% |
| LRCX250620P00980000 | 2024-04-18 12:48PM EDT | 2025-06-20 | 172.00 | 148.80 | 158.00 | 0.00 | - | 1 | 15 | 34.77% |
| LRCX260116P00980000 | 2024-03-20 9:36AM EDT | 2026-01-16 | 181.00 | 189.05 | 203.85 | 0.00 | - | 1 | 2 | 37.66% |
© 2024 Yahoo. All rights reserved.