Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:1000.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240607C01000000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.85 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 12.50% |
| LRCX240614C01000000 | 2024-05-31 3:48PM EDT | 2024-06-14 | 3.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| LRCX240621C01000000 | 2024-05-31 3:50PM EDT | 2024-06-21 | 5.86 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| LRCX240628C01000000 | 2024-05-31 10:53AM EDT | 2024-06-28 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX240705C01000000 | 2024-05-31 10:51AM EDT | 2024-07-05 | 9.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LRCX240712C01000000 | 2024-05-31 3:59PM EDT | 2024-07-12 | 14.78 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| LRCX240719C01000000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 18.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| LRCX240920C01000000 | 2024-05-31 3:53PM EDT | 2024-09-20 | 46.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LRCX241220C01000000 | 2024-05-31 3:56PM EDT | 2024-12-20 | 80.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| LRCX250117C01000000 | 2024-05-31 2:29PM EDT | 2025-01-17 | 78.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| LRCX250321C01000000 | 2024-05-31 12:21PM EDT | 2025-03-21 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LRCX250620C01000000 | 2024-05-31 10:52AM EDT | 2025-06-20 | 118.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LRCX260116C01000000 | 2024-05-28 11:22AM EDT | 2026-01-16 | 192.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LRCX261218C01000000 | 2024-05-24 10:39AM EDT | 2026-12-18 | 251.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240607P01000000 | 2024-05-29 1:45PM EDT | 2024-06-07 | 49.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LRCX240614P01000000 | 2024-05-24 12:31PM EDT | 2024-06-14 | 37.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240621P01000000 | 2024-05-31 1:46PM EDT | 2024-06-21 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240628P01000000 | 2024-05-20 12:40PM EDT | 2024-06-28 | 69.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX240719P01000000 | 2024-05-31 10:38AM EDT | 2024-07-19 | 97.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240920P01000000 | 2024-05-28 1:56PM EDT | 2024-09-20 | 83.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LRCX241220P01000000 | 2024-05-24 12:35PM EDT | 2024-12-20 | 103.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LRCX250117P01000000 | 2024-05-31 2:23PM EDT | 2025-01-17 | 142.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LRCX250321P01000000 | 2024-04-29 12:18PM EDT | 2025-03-21 | 151.25 | 128.60 | 133.15 | 0.00 | - | - | 3 | 27.83% |
| LRCX250620P01000000 | 2024-04-01 11:24AM EDT | 2025-06-20 | 146.05 | 188.15 | 195.15 | 0.00 | - | 4 | 27 | 40.62% |
| LRCX260116P01000000 | 2024-05-23 10:43AM EDT | 2026-01-16 | 157.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX261218P01000000 | 2024-05-23 10:43AM EDT | 2026-12-18 | 185.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.