Singapore markets closed
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,899.91 -901.91 (-1.31%) CMC Crypto 200
1,460.65 -24.05 (-1.62%)
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
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240531C01000000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 3.30 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 6.25% |
| LRCX240607C01000000 | 2024-05-28 3:53PM EDT | 2024-06-07 | 9.00 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| LRCX240614C01000000 | 2024-05-28 2:57PM EDT | 2024-06-14 | 13.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| LRCX240621C01000000 | 2024-05-28 3:06PM EDT | 2024-06-21 | 16.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| LRCX240628C01000000 | 2024-05-28 11:16AM EDT | 2024-06-28 | 22.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LRCX240719C01000000 | 2024-05-28 2:58PM EDT | 2024-07-19 | 33.10 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 1.56% |
| LRCX240920C01000000 | 2024-05-28 10:49AM EDT | 2024-09-20 | 66.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| LRCX241220C01000000 | 2024-05-23 1:49PM EDT | 2024-12-20 | 100.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| LRCX250117C01000000 | 2024-05-23 1:31PM EDT | 2025-01-17 | 111.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| LRCX250321C01000000 | 2024-05-24 9:51AM EDT | 2025-03-21 | 125.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| LRCX250620C01000000 | 2024-05-28 10:00AM EDT | 2025-06-20 | 144.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LRCX260116C01000000 | 2024-05-28 11:22AM EDT | 2026-01-16 | 192.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| LRCX261218C01000000 | 2024-05-24 10:39AM EDT | 2026-12-18 | 251.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240531P01000000 | 2024-05-24 1:28PM EDT | 2024-05-31 | 29.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX240607P01000000 | 2024-05-24 9:42AM EDT | 2024-06-07 | 45.05 | 0.00 | 0.00 | 0.00 | - | 1 | 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 | 2024-05-24 11:23AM EDT | 2024-06-21 | 41.35 | 0.00 | 0.00 | 0.00 | - | 2 | 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 | 2024-04-30 3:35PM EDT | 2024-07-19 | 119.25 | 0.00 | 0.00 | 0.00 | - | 2 | 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 | 2024-05-15 12:35PM EDT | 2025-01-17 | 127.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LRCX250321P01000000 | 2024-04-29 12:18PM EDT | 2025-03-21 | 151.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX250620P01000000 | 2024-04-01 11:24AM EDT | 2025-06-20 | 146.05 | 188.15 | 195.15 | 0.00 | - | 4 | 27 | 44.92% |
| 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.