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
67,807.91 -701.62 (-1.02%) CMC Crypto 200
1,463.52 -21.17 (-1.43%)
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
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240531C00880000 | 2024-05-28 10:40AM EDT | 2024-05-31 | 86.46 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| LRCX240614C00880000 | 2024-05-24 11:51AM EDT | 2024-06-14 | 105.28 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| LRCX240621C00880000 | 2024-05-24 11:29AM EDT | 2024-06-21 | 106.33 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 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 | 2024-05-17 11:59AM EDT | 2024-07-19 | 77.65 | 0.00 | 0.00 | 0.00 | - | 16 | 88 | 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 | 27.03% |
| LRCX250117C00880000 | 2024-05-14 11:14AM EDT | 2025-01-17 | 133.56 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| LRCX250321C00880000 | 2024-04-02 3:08PM EDT | 2025-03-21 | 204.25 | 134.80 | 144.80 | 0.00 | - | - | 1 | 27.72% |
| LRCX250620C00880000 | 2024-05-02 9:54AM EDT | 2025-06-20 | 154.87 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX260116C00880000 | 2024-04-19 12:09PM EDT | 2026-01-16 | 197.71 | 201.05 | 215.85 | 0.00 | - | 1 | 6 | 35.49% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240531P00880000 | 2024-05-28 10:39AM EDT | 2024-05-31 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 71 | 25.00% |
| LRCX240607P00880000 | 2024-05-28 10:28AM EDT | 2024-06-07 | 1.18 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 12.50% |
| LRCX240614P00880000 | 2024-05-28 12:55PM EDT | 2024-06-14 | 2.02 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 12.50% |
| LRCX240621P00880000 | 2024-05-28 1:07PM EDT | 2024-06-21 | 4.05 | 0.00 | 0.00 | 0.00 | - | 4 | 81 | 6.25% |
| LRCX240628P00880000 | 2024-05-28 12:19PM EDT | 2024-06-28 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| LRCX240719P00880000 | 2024-05-28 1:06PM EDT | 2024-07-19 | 12.36 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 6.25% |
| LRCX240920P00880000 | 2024-05-28 10:46AM EDT | 2024-09-20 | 31.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| LRCX241220P00880000 | 2024-05-24 12:53PM EDT | 2024-12-20 | 51.95 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 3.13% |
| LRCX250117P00880000 | 2024-05-28 11:06AM EDT | 2025-01-17 | 58.90 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 3.13% |
| LRCX250321P00880000 | 2024-05-08 1:55PM EDT | 2025-03-21 | 93.55 | 0.00 | 0.00 | 0.00 | - | 16 | 19 | 1.56% |
| LRCX250620P00880000 | 2024-05-21 11:46AM EDT | 2025-06-20 | 86.15 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 1.56% |
| LRCX260116P00880000 | 2024-04-22 3:09PM EDT | 2026-01-16 | 147.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.