Singapore markets open in 3 hours 33 minutes
Straits Times Index
3,322.08 -8.69 (-0.26%) S&P 500
5,360.79 +13.80 (+0.26%) Dow
38,868.04 +69.05 (+0.18%) Nasdaq
17,192.53 +59.40 (+0.35%) Bitcoin USD
69,577.38 -122.80 (-0.18%) CMC Crypto 200
1,443.70 -2.97 (-0.21%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1040.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240614C01040000 | 2024-06-10 3:58PM EDT | 2024-06-14 | 4.87 | 4.55 | 5.30 | +3.86 | +382.18% | 194 | 0 | 37.89% |
| LRCX240621C01040000 | 2024-06-10 3:59PM EDT | 2024-06-21 | 9.14 | 8.70 | 9.85 | +5.82 | +175.30% | 21 | 422 | 32.37% |
| LRCX240628C01040000 | 2024-06-10 1:36PM EDT | 2024-06-28 | 14.32 | 15.05 | 16.40 | +7.82 | +120.31% | 2 | 10 | 33.87% |
| LRCX240705C01040000 | 2024-06-10 12:32PM EDT | 2024-07-05 | 18.49 | 18.45 | 20.55 | +10.19 | +122.77% | 2 | 1 | 33.15% |
| LRCX240712C01040000 | 2024-06-05 3:48PM EDT | 2024-07-12 | 14.40 | 21.80 | 24.80 | 0.00 | - | - | 2 | 33.17% |
| LRCX240719C01040000 | 2024-06-10 3:23PM EDT | 2024-07-19 | 30.50 | 28.50 | 30.00 | +15.70 | +106.08% | 7 | 136 | 34.21% |
| LRCX240816C01040000 | 2024-06-06 9:45AM EDT | 2024-08-16 | 34.70 | 48.70 | 50.65 | 0.00 | - | - | 8 | 38.43% |
| LRCX240920C01040000 | 2024-06-05 11:03AM EDT | 2024-09-20 | 46.63 | 63.10 | 64.95 | 0.00 | - | 1 | 80 | 37.99% |
| LRCX241220C01040000 | 2024-06-10 3:58PM EDT | 2024-12-20 | 98.86 | 98.15 | 101.65 | +18.31 | +22.73% | 1 | 0 | 40.26% |
| LRCX250117C01040000 | 2024-06-10 3:49PM EDT | 2025-01-17 | 108.50 | 106.35 | 112.00 | +23.20 | +27.20% | 6 | 0 | 40.96% |
| LRCX250321C01040000 | 2024-06-05 12:07PM EDT | 2025-03-21 | 105.85 | 120.20 | 128.35 | 0.00 | - | 3 | 18 | 40.78% |
| LRCX250620C01040000 | 2024-06-10 2:33PM EDT | 2025-06-20 | 146.50 | 144.20 | 153.05 | +0.60 | +0.41% | 3 | 9 | 41.61% |
| LRCX260116C01040000 | 2024-04-26 10:14AM EDT | 2026-01-16 | 154.05 | 169.80 | 183.65 | 0.00 | - | 1 | 5 | 39.44% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240614P01040000 | 2024-06-10 3:49PM EDT | 2024-06-14 | 41.00 | 38.60 | 43.75 | -54.60 | -57.11% | 9 | 3 | 42.19% |
| LRCX240621P01040000 | 2024-04-04 2:05PM EDT | 2024-06-21 | 99.40 | 130.60 | 139.65 | 0.00 | - | 1 | 5 | 157.16% |
| LRCX240719P01040000 | 2024-04-23 10:34AM EDT | 2024-07-19 | 166.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| LRCX240920P01040000 | 2024-03-08 1:02PM EDT | 2024-09-20 | 136.90 | 129.20 | 132.45 | 0.00 | - | 4 | 4 | 51.63% |
| LRCX241220P01040000 | 2024-04-03 12:53PM EDT | 2024-12-20 | 138.75 | 170.75 | 174.45 | 0.00 | - | 4 | 8 | 51.97% |
| LRCX250117P01040000 | 2024-06-05 12:31PM EDT | 2025-01-17 | 139.55 | 117.00 | 120.70 | 0.00 | - | 4 | 0 | 31.93% |
| LRCX250620P01040000 | 2024-02-20 1:32PM EDT | 2025-06-20 | 217.60 | 166.50 | 173.50 | 0.00 | - | 1 | 1 | 37.56% |
© 2024 Yahoo. All rights reserved.