Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:990.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00990000 | 2024-05-16 3:58PM EDT | 2024-05-17 | 0.55 | 0.25 | 0.53 | -0.55 | -50.00% | 68 | 405 | 52.15% |
| LRCX240524C00990000 | 2024-05-16 12:03PM EDT | 2024-05-24 | 7.62 | 5.15 | 6.15 | +0.31 | +4.24% | 6 | 33 | 38.88% |
| LRCX240531C00990000 | 2024-05-16 11:27AM EDT | 2024-05-31 | 10.11 | 8.25 | 9.05 | +6.34 | +168.17% | 3 | 26 | 33.43% |
| LRCX240614C00990000 | 2024-05-15 1:15PM EDT | 2024-06-14 | 18.65 | 14.40 | 18.20 | +2.65 | +16.56% | 2 | 6 | 34.15% |
| LRCX240621C00990000 | 2024-05-16 1:33PM EDT | 2024-06-21 | 21.63 | 17.85 | 19.75 | +2.52 | +13.19% | 5 | 139 | 32.09% |
| LRCX240719C00990000 | 2024-05-09 9:30AM EDT | 2024-07-19 | 26.35 | 31.10 | 33.05 | 0.00 | - | 1 | 13 | 33.06% |
| LRCX241220C00990000 | 2024-04-25 3:54PM EDT | 2024-12-20 | 81.02 | 92.05 | 94.90 | 0.00 | - | 1 | 20 | 39.40% |
| LRCX250117C00990000 | 2024-05-15 10:31AM EDT | 2025-01-17 | 91.88 | 99.50 | 102.30 | 0.00 | - | 1 | 75 | 39.48% |
| LRCX250321C00990000 | 2024-05-13 2:51PM EDT | 2025-03-21 | 98.95 | 113.50 | 120.45 | 0.00 | - | 14 | 18 | 40.48% |
| LRCX250620C00990000 | 2024-01-25 11:54AM EDT | 2025-06-20 | 126.47 | 149.20 | 160.85 | 0.00 | - | 1 | 1 | 45.88% |
| LRCX260116C00990000 | 2024-04-30 3:12PM EDT | 2026-01-16 | 165.68 | 173.00 | 184.70 | 0.00 | - | 1 | 117 | 42.12% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00990000 | 2024-05-13 12:45PM EDT | 2024-05-17 | 81.00 | 43.00 | 50.35 | 0.00 | - | 4 | 7 | 87.45% |
| LRCX240621P00990000 | 2024-04-15 11:30AM EDT | 2024-06-21 | 75.15 | 64.30 | 67.40 | 0.00 | - | 1 | 24 | 32.61% |
| LRCX241220P00990000 | 2024-05-16 10:06AM EDT | 2024-12-20 | 113.75 | 114.90 | 118.90 | -3.13 | -2.68% | 1 | 14 | 31.46% |
| LRCX250117P00990000 | 2024-04-19 9:50AM EDT | 2025-01-17 | 159.50 | 119.35 | 122.00 | 0.00 | - | 2 | 24 | 30.63% |
| LRCX250321P00990000 | 2024-05-07 2:19PM EDT | 2025-03-21 | 145.05 | 127.30 | 134.20 | 0.00 | - | - | 10 | 30.86% |
| LRCX250620P00990000 | 2024-04-01 10:50AM EDT | 2025-06-20 | 139.90 | 178.85 | 189.15 | 0.00 | - | 2 | 18 | 41.10% |
| LRCX260116P00990000 | 2024-03-21 9:30AM EDT | 2026-01-16 | 163.20 | 205.75 | 217.70 | 0.00 | - | 1 | 1 | 39.21% |
© 2024 Yahoo. All rights reserved.