Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:880.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240607C00880000 | 2024-05-31 1:23PM EDT | 2024-06-07 | 37.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LRCX240614C00880000 | 2024-05-30 3:59PM EDT | 2024-06-14 | 78.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LRCX240621C00880000 | 2024-05-24 11:29AM EDT | 2024-06-21 | 106.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240628C00880000 | 2024-05-24 11:12AM EDT | 2024-06-28 | 107.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX240719C00880000 | 2024-05-30 3:59PM EDT | 2024-07-19 | 92.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LRCX240920C00880000 | 2024-05-20 1:59PM EDT | 2024-09-20 | 113.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LRCX241220C00880000 | 2024-04-17 3:29PM EDT | 2024-12-20 | 146.00 | 122.80 | 129.15 | 0.00 | - | 4 | 23 | 37.68% |
| LRCX250117C00880000 | 2024-05-14 11:14AM EDT | 2025-01-17 | 133.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX250321C00880000 | 2024-04-02 3:08PM EDT | 2025-03-21 | 204.25 | 134.80 | 144.80 | 0.00 | - | - | 1 | 36.25% |
| LRCX250620C00880000 | 2024-05-02 9:54AM EDT | 2025-06-20 | 154.87 | 175.00 | 185.20 | 0.00 | - | 1 | 2 | 42.90% |
| LRCX260116C00880000 | 2024-04-19 12:09PM EDT | 2026-01-16 | 197.71 | 201.05 | 215.85 | 0.00 | - | 1 | 6 | 41.37% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240607P00880000 | 2024-05-31 3:53PM EDT | 2024-06-07 | 2.39 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| LRCX240614P00880000 | 2024-05-31 1:32PM EDT | 2024-06-14 | 10.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LRCX240621P00880000 | 2024-05-31 3:39PM EDT | 2024-06-21 | 11.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LRCX240628P00880000 | 2024-05-31 2:52PM EDT | 2024-06-28 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX240712P00880000 | 2024-05-31 11:04AM EDT | 2024-07-12 | 22.95 | 0.00 | 0.00 | 0.00 | - | 1 | - | 3.13% |
| LRCX240719P00880000 | 2024-05-31 12:54PM EDT | 2024-07-19 | 30.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| LRCX240816P00880000 | 2024-05-31 11:54AM EDT | 2024-08-16 | 41.01 | 0.00 | 0.00 | 0.00 | - | 1 | - | 3.13% |
| LRCX240920P00880000 | 2024-05-31 10:34AM EDT | 2024-09-20 | 48.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LRCX241220P00880000 | 2024-05-29 3:51PM EDT | 2024-12-20 | 58.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| LRCX250117P00880000 | 2024-05-28 11:06AM EDT | 2025-01-17 | 58.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LRCX250321P00880000 | 2024-05-29 12:28PM EDT | 2025-03-21 | 73.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| LRCX250620P00880000 | 2024-05-21 11:46AM EDT | 2025-06-20 | 86.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| LRCX260116P00880000 | 2024-04-22 3:09PM EDT | 2026-01-16 | 147.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.