Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:800.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240607C00800000 | 2024-05-29 9:45AM EDT | 2024-06-07 | 156.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LRCX240614C00800000 | 2024-05-31 1:34PM EDT | 2024-06-14 | 115.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LRCX240621C00800000 | 2024-05-08 9:33AM EDT | 2024-06-21 | 112.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LRCX240712C00800000 | 2024-05-31 3:34PM EDT | 2024-07-12 | 127.00 | 0.00 | 0.00 | 0.00 | - | 4 | - | 0.00% |
| LRCX240719C00800000 | 2024-05-31 1:49PM EDT | 2024-07-19 | 124.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240920C00800000 | 2024-05-31 1:36PM EDT | 2024-09-20 | 146.00 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 0.00% |
| LRCX241220C00800000 | 2024-05-09 2:27PM EDT | 2024-12-20 | 176.85 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| LRCX250117C00800000 | 2024-05-23 3:59PM EDT | 2025-01-17 | 218.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX250620C00800000 | 2024-05-17 3:53PM EDT | 2025-06-20 | 221.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| LRCX260116C00800000 | 2024-05-31 3:56PM EDT | 2026-01-16 | 264.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240607P00800000 | 2024-05-31 3:19PM EDT | 2024-06-07 | 0.16 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| LRCX240614P00800000 | 2024-05-31 3:45PM EDT | 2024-06-14 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 12.50% |
| LRCX240621P00800000 | 2024-05-31 3:43PM EDT | 2024-06-21 | 1.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| LRCX240628P00800000 | 2024-05-29 2:50PM EDT | 2024-06-28 | 1.28 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| LRCX240705P00800000 | 2024-05-31 3:19PM EDT | 2024-07-05 | 4.17 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| LRCX240712P00800000 | 2024-05-31 3:53PM EDT | 2024-07-12 | 4.49 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| LRCX240719P00800000 | 2024-05-31 1:52PM EDT | 2024-07-19 | 8.10 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 6.25% |
| LRCX240816P00800000 | 2024-05-31 3:54PM EDT | 2024-08-16 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | - | 6.25% |
| LRCX240920P00800000 | 2024-05-31 10:15AM EDT | 2024-09-20 | 20.00 | 0.00 | 0.00 | 0.00 | - | 3 | 92 | 6.25% |
| LRCX241220P00800000 | 2024-05-31 10:49AM EDT | 2024-12-20 | 42.25 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 3.13% |
| LRCX250117P00800000 | 2024-05-31 12:22PM EDT | 2025-01-17 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 3.13% |
| LRCX250321P00800000 | 2024-05-20 11:24AM EDT | 2025-03-21 | 50.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| LRCX250620P00800000 | 2024-05-29 12:28PM EDT | 2025-06-20 | 57.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| LRCX260116P00800000 | 2024-05-29 12:53PM EDT | 2026-01-16 | 79.40 | 0.00 | 0.00 | 0.00 | - | 19 | 248 | 3.13% |
© 2024 Yahoo. All rights reserved.