Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,195.84 +1,389.31 (+2.11%) CMC Crypto 200
1,375.21 +1.36 (+0.10%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:52AM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240607C00740000 | 2024-04-30 1:38PM EDT | 740.00 | 169.65 | 183.80 | 193.20 | 0.00 | - | - | 1 | 65.08% |
| LRCX240607C00800000 | 2024-05-03 2:47PM EDT | 800.00 | 117.01 | 124.80 | 134.05 | 0.00 | - | 1 | 1 | 58.99% |
| LRCX240607C00870000 | 2024-05-02 2:24PM EDT | 870.00 | 43.66 | 63.05 | 68.30 | 0.00 | - | - | 1 | 40.18% |
| LRCX240607C00885000 | 2024-05-09 3:48PM EDT | 885.00 | 46.55 | 52.25 | 55.35 | 0.00 | - | 1 | 16 | 36.74% |
| LRCX240607C00890000 | 2024-05-16 3:43PM EDT | 890.00 | 67.24 | 48.85 | 51.45 | 0.00 | - | 1 | 16 | 35.96% |
| LRCX240607C00895000 | 2024-05-15 10:43AM EDT | 895.00 | 53.00 | 42.10 | 48.20 | 0.00 | - | 2 | 3 | 35.87% |
| LRCX240607C00900000 | 2024-05-15 3:57PM EDT | 900.00 | 60.28 | 39.20 | 44.20 | 0.00 | - | 5 | 10 | 34.76% |
| LRCX240607C00905000 | 2024-05-16 10:07AM EDT | 905.00 | 56.00 | 38.85 | 40.85 | 0.00 | - | 1 | 4 | 34.30% |
| LRCX240607C00910000 | 2024-05-06 1:28PM EDT | 910.00 | 44.00 | 32.70 | 37.60 | 0.00 | - | 1 | 4 | 33.82% |
| LRCX240607C00915000 | 2024-05-14 9:59AM EDT | 915.00 | 25.90 | 32.50 | 34.90 | 0.00 | - | 1 | 3 | 33.83% |
| LRCX240607C00920000 | 2024-05-10 11:30AM EDT | 920.00 | 32.45 | 29.75 | 32.15 | 0.00 | - | 2 | 4 | 33.63% |
| LRCX240607C00925000 | 2024-05-15 3:15PM EDT | 925.00 | 40.20 | 27.20 | 28.80 | 0.00 | - | 1 | 5 | 32.63% |
| LRCX240607C00930000 | 2024-05-16 9:30AM EDT | 930.00 | 37.20 | 25.05 | 26.25 | -5.10 | -12.06% | 1 | 15 | 32.37% |
| LRCX240607C00935000 | 2024-05-08 2:18PM EDT | 935.00 | 22.50 | 22.70 | 24.05 | 0.00 | - | 4 | 9 | 32.35% |
| LRCX240607C00940000 | 2024-05-15 12:32PM EDT | 940.00 | 30.00 | 20.45 | 21.85 | 0.00 | - | 2 | 3 | 32.18% |
| LRCX240607C00945000 | 2024-05-15 12:42PM EDT | 945.00 | 26.70 | 18.45 | 19.65 | 0.00 | - | 1 | 1 | 31.85% |
| LRCX240607C00950000 | 2024-05-16 11:38AM EDT | 950.00 | 21.00 | 16.40 | 17.90 | -8.00 | -27.59% | 1 | 14 | 31.89% |
| LRCX240607C00955000 | 2024-05-16 11:05AM EDT | 955.00 | 27.50 | 14.85 | 15.95 | 0.00 | - | 1 | 0 | 31.55% |
| LRCX240607C00960000 | 2024-05-15 11:00AM EDT | 960.00 | 19.47 | 13.20 | 14.40 | 0.00 | - | 1 | 18 | 31.53% |
| LRCX240607C00965000 | 2024-05-15 3:50PM EDT | 965.00 | 19.30 | 11.85 | 12.90 | 0.00 | - | 2 | 5 | 31.42% |
| LRCX240607C00970000 | 2024-05-17 10:40AM EDT | 970.00 | 12.70 | 10.40 | 11.55 | -4.80 | -27.43% | 2 | 52 | 31.36% |
| LRCX240607C00975000 | 2024-05-17 10:15AM EDT | 975.00 | 12.00 | 9.25 | 10.35 | -6.87 | -36.41% | 1 | 13 | 31.35% |
| LRCX240607C00980000 | 2024-05-16 11:13AM EDT | 980.00 | 17.20 | 8.20 | 9.25 | 0.00 | - | 8 | 14 | 31.35% |
| LRCX240607C00985000 | 2024-05-09 11:06AM EDT | 985.00 | 9.43 | 7.20 | 8.20 | 0.00 | - | 2 | 4 | 31.27% |
| LRCX240607C00995000 | 2024-05-17 10:17AM EDT | 995.00 | 7.50 | 5.70 | 6.55 | +1.00 | +15.38% | 1 | 3 | 31.40% |
| LRCX240607C01000000 | 2024-05-17 10:17AM EDT | 1,000.00 | 6.65 | 5.00 | 5.80 | -3.50 | -34.48% | 2 | 21 | 31.40% |
| LRCX240607C01015000 | 2024-05-17 11:04AM EDT | 1,015.00 | 4.06 | 3.35 | 3.90 | -3.84 | -48.61% | 5 | 6 | 31.23% |
| LRCX240607C01025000 | 2024-05-15 10:46AM EDT | 1,025.00 | 4.25 | 2.56 | 3.10 | 0.00 | - | 1 | 5 | 31.53% |
| LRCX240607C01040000 | 2024-05-15 10:12AM EDT | 1,040.00 | 2.00 | 1.72 | 2.14 | 0.00 | - | 2 | 29 | 31.82% |
| LRCX240607C01045000 | 2024-05-06 10:36AM EDT | 1,045.00 | 4.81 | 1.38 | 1.86 | 0.00 | - | - | 1 | 31.82% |
| LRCX240607C01050000 | 2024-05-06 9:30AM EDT | 1,050.00 | 3.85 | 1.22 | 1.70 | 0.00 | - | 1 | 1 | 32.16% |
| LRCX240607C01080000 | 2024-05-17 10:23AM EDT | 1,080.00 | 0.85 | 0.49 | 0.90 | -0.79 | -48.17% | 1 | 2 | 33.50% |
| LRCX240607C01100000 | 2024-05-16 10:13AM EDT | 1,100.00 | 0.88 | 0.24 | 0.63 | 0.00 | - | 1 | 4 | 34.68% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240607P00700000 | 2024-05-15 9:30AM EDT | 700.00 | 0.14 | 0.01 | 2.48 | 0.00 | - | 1 | 1 | 59.03% |
| LRCX240607P00710000 | 2024-05-16 9:30AM EDT | 710.00 | 0.10 | 0.01 | 2.49 | 0.00 | - | 1 | 1 | 56.47% |
| LRCX240607P00720000 | 2024-05-10 9:47AM EDT | 720.00 | 0.30 | 0.01 | 3.15 | 0.00 | - | - | 1 | 56.16% |
| LRCX240607P00750000 | 2024-05-03 10:45AM EDT | 750.00 | 1.66 | 0.01 | 3.70 | 0.00 | - | 2 | 2 | 57.70% |
| LRCX240607P00760000 | 2024-05-14 10:04AM EDT | 760.00 | 0.74 | 0.09 | 0.54 | 0.00 | - | 1 | 1 | 38.21% |
| LRCX240607P00770000 | 2024-05-09 10:04AM EDT | 770.00 | 1.55 | 0.16 | 0.54 | 0.00 | - | 5 | 5 | 35.99% |
| LRCX240607P00780000 | 2024-05-14 9:33AM EDT | 780.00 | 1.46 | 0.26 | 0.61 | 0.00 | - | 4 | 5 | 34.41% |
| LRCX240607P00790000 | 2024-05-15 11:23AM EDT | 790.00 | 0.61 | 0.39 | 0.70 | 0.00 | - | 1 | 33 | 32.91% |
| LRCX240607P00800000 | 2024-05-09 10:25AM EDT | 800.00 | 3.54 | 0.57 | 0.95 | 0.00 | - | 3 | 35 | 32.32% |
| LRCX240607P00805000 | 2024-05-09 10:22AM EDT | 805.00 | 4.23 | 0.69 | 1.20 | 0.00 | - | 1 | 6 | 32.53% |
| LRCX240607P00810000 | 2024-05-15 11:52AM EDT | 810.00 | 1.01 | 0.83 | 1.34 | 0.00 | - | 1 | 34 | 32.01% |
| LRCX240607P00815000 | 2024-05-17 9:46AM EDT | 815.00 | 1.30 | 0.99 | 1.51 | -4.17 | -79.43% | 21 | 1 | 31.54% |
| LRCX240607P00820000 | 2024-05-07 3:51PM EDT | 820.00 | 4.84 | 1.23 | 1.71 | 0.00 | - | 26 | 27 | 31.12% |
| LRCX240607P00825000 | 2024-05-17 10:02AM EDT | 825.00 | 1.41 | 1.45 | 1.96 | -6.69 | -82.59% | 10 | 1 | 30.77% |
| LRCX240607P00830000 | 2024-05-15 10:16AM EDT | 830.00 | 2.65 | 1.73 | 2.26 | 0.00 | - | 40 | 30 | 30.47% |
| LRCX240607P00835000 | 2024-05-15 3:07PM EDT | 835.00 | 1.71 | 2.04 | 2.58 | 0.00 | - | 4 | 8 | 30.12% |
| LRCX240607P00840000 | 2024-05-16 10:32AM EDT | 840.00 | 1.80 | 2.45 | 3.10 | 0.00 | - | 9 | 15 | 30.18% |
| LRCX240607P00845000 | 2024-05-16 1:29PM EDT | 845.00 | 2.03 | 2.83 | 3.45 | 0.00 | - | 12 | 12 | 29.64% |
| LRCX240607P00850000 | 2024-05-16 10:33AM EDT | 850.00 | 2.59 | 3.40 | 4.00 | 0.00 | - | 2 | 8 | 29.46% |
| LRCX240607P00855000 | 2024-05-15 2:41PM EDT | 855.00 | 2.90 | 3.90 | 4.60 | 0.00 | - | 54 | 45 | 29.23% |
| LRCX240607P00860000 | 2024-05-17 11:33AM EDT | 860.00 | 5.00 | 4.65 | 5.35 | +1.67 | +50.15% | 1 | 44 | 29.14% |
| LRCX240607P00865000 | 2024-05-15 11:56AM EDT | 865.00 | 4.76 | 5.35 | 6.20 | -0.15 | -3.05% | 5 | 5 | 29.07% |
| LRCX240607P00870000 | 2024-05-17 9:59AM EDT | 870.00 | 5.46 | 6.25 | 6.95 | -0.59 | -9.75% | 11 | 15 | 28.66% |
| LRCX240607P00875000 | 2024-05-15 11:10AM EDT | 875.00 | 6.05 | 7.20 | 7.95 | -0.66 | -9.84% | 6 | 14 | 28.50% |
| LRCX240607P00880000 | 2024-05-17 11:29AM EDT | 880.00 | 8.40 | 8.35 | 9.20 | -7.35 | -46.67% | 1 | 5 | 28.55% |
| LRCX240607P00885000 | 2024-05-16 1:29PM EDT | 885.00 | 6.32 | 9.50 | 10.30 | 0.00 | - | 2 | 3 | 28.21% |
| LRCX240607P00895000 | 2024-05-15 3:52PM EDT | 895.00 | 9.48 | 12.25 | 13.30 | 0.00 | - | 4 | 3 | 28.10% |
| LRCX240607P00900000 | 2024-05-15 3:52PM EDT | 900.00 | 10.70 | 13.80 | 14.90 | 0.00 | - | 3 | 5 | 27.91% |
| LRCX240607P00905000 | 2024-05-10 9:34AM EDT | 905.00 | 20.75 | 15.45 | 16.70 | 0.00 | - | 1 | 3 | 27.78% |
| LRCX240607P00915000 | 2024-05-15 11:02AM EDT | 915.00 | 17.70 | 19.35 | 20.70 | 0.00 | - | 7 | 8 | 27.47% |
| LRCX240607P00920000 | 2024-05-15 11:20AM EDT | 920.00 | 18.90 | 21.70 | 22.70 | 0.00 | - | 6 | 11 | 27.06% |
| LRCX240607P00925000 | 2024-05-08 3:53PM EDT | 925.00 | 39.06 | 23.85 | 25.00 | 0.00 | - | - | 6 | 26.80% |
| LRCX240607P00930000 | 2024-05-16 9:30AM EDT | 930.00 | 17.75 | 26.35 | 27.80 | 0.00 | - | 1 | 6 | 26.92% |
| LRCX240607P00945000 | 2024-05-16 9:51AM EDT | 945.00 | 23.80 | 34.70 | 36.80 | 0.00 | - | 2 | 3 | 26.87% |
© 2024 Yahoo. All rights reserved.