Singapore markets open in 5 hours 59 minutes
Straits Times Index
3,322.08 -8.69 (-0.26%) S&P 500
5,357.44 +10.45 (+0.20%) Dow
38,859.35 +60.36 (+0.16%) Nasdaq
17,169.09 +35.96 (+0.21%) Bitcoin USD
69,844.79 +126.04 (+0.18%) CMC Crypto 200
1,448.39 +1.72 (+0.12%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:00PM EDT. Market open.
Strike:900.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240614C00900000 | 2024-06-10 2:00PM EDT | 2024-06-14 | 100.40 | 95.00 | 101.95 | +28.43 | +39.50% | 2 | 68 | 60.55% |
| LRCX240621C00900000 | 2024-06-10 1:29PM EDT | 2024-06-21 | 100.29 | 95.35 | 102.95 | +36.29 | +56.70% | 62 | 176 | 43.04% |
| LRCX240628C00900000 | 2024-06-05 9:43AM EDT | 2024-06-28 | 69.76 | 98.00 | 104.60 | 0.00 | - | 2 | 3 | 38.49% |
| LRCX240712C00900000 | 2024-06-07 9:57AM EDT | 2024-07-12 | 82.35 | 103.75 | 112.55 | 0.00 | - | 1 | 1 | 40.84% |
| LRCX240719C00900000 | 2024-06-10 1:48PM EDT | 2024-07-19 | 112.00 | 110.10 | 113.30 | +28.00 | +33.33% | 8 | 0 | 37.95% |
| LRCX240726C00900000 | 2024-06-10 10:18AM EDT | 2024-07-26 | 94.00 | 111.85 | 121.65 | +4.00 | +4.44% | 1 | 2 | 43.20% |
| LRCX240816C00900000 | 2024-06-05 12:45PM EDT | 2024-08-16 | 104.00 | 124.15 | 128.40 | 0.00 | - | 5 | 4 | 40.99% |
| LRCX240920C00900000 | 2024-06-10 2:33PM EDT | 2024-09-20 | 137.94 | 136.70 | 140.70 | +18.49 | +15.48% | 4 | 115 | 40.41% |
| LRCX241220C00900000 | 2024-06-10 11:00AM EDT | 2024-12-20 | 167.00 | 168.60 | 172.35 | +14.05 | +9.19% | 5 | 0 | 42.03% |
| LRCX250117C00900000 | 2024-06-06 1:29PM EDT | 2025-01-17 | 150.90 | 176.15 | 182.15 | 0.00 | - | 1 | 0 | 42.84% |
| LRCX250321C00900000 | 2024-06-10 11:26AM EDT | 2025-03-21 | 196.56 | 190.70 | 197.80 | +21.56 | +12.32% | 20 | 2 | 42.77% |
| LRCX250620C00900000 | 2024-05-21 12:26PM EDT | 2025-06-20 | 193.63 | 213.65 | 220.65 | 0.00 | - | 6 | 0 | 43.52% |
| LRCX260116C00900000 | 2024-04-25 9:59AM EDT | 2026-01-16 | 202.59 | 237.50 | 245.85 | 0.00 | - | 1 | 67 | 40.39% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240614P00900000 | 2024-06-10 2:45PM EDT | 2024-06-14 | 0.20 | 0.12 | 0.25 | -1.05 | -84.00% | 28 | 119 | 41.55% |
| LRCX240621P00900000 | 2024-06-10 2:39PM EDT | 2024-06-21 | 1.19 | 1.00 | 1.11 | -2.51 | -67.84% | 27 | 0 | 34.38% |
| LRCX240628P00900000 | 2024-06-10 1:22PM EDT | 2024-06-28 | 3.27 | 2.98 | 3.30 | -5.87 | -64.22% | 11 | 21 | 34.96% |
| LRCX240705P00900000 | 2024-06-10 12:45PM EDT | 2024-07-05 | 4.60 | 4.50 | 5.00 | -4.98 | -51.98% | 1 | 31 | 33.54% |
| LRCX240719P00900000 | 2024-06-10 1:45PM EDT | 2024-07-19 | 9.56 | 8.95 | 9.50 | -7.56 | -44.16% | 21 | 174 | 33.33% |
| LRCX240726P00900000 | 2024-06-07 12:20PM EDT | 2024-07-26 | 19.57 | 10.65 | 11.85 | 0.00 | - | 1 | 1 | 33.39% |
| LRCX240816P00900000 | 2024-06-06 2:06PM EDT | 2024-08-16 | 32.25 | 20.90 | 21.85 | 0.00 | - | 7 | 615 | 36.01% |
| LRCX240920P00900000 | 2024-06-07 3:49PM EDT | 2024-09-20 | 34.90 | 29.35 | 30.35 | -3.62 | -9.40% | 2 | 212 | 34.42% |
| LRCX241220P00900000 | 2024-05-24 12:53PM EDT | 2024-12-20 | 59.02 | 51.55 | 52.50 | 0.00 | - | 22 | 125 | 34.20% |
| LRCX250117P00900000 | 2024-06-10 1:09PM EDT | 2025-01-17 | 56.80 | 56.25 | 57.70 | -10.28 | -15.32% | 4 | 225 | 33.90% |
| LRCX250321P00900000 | 2024-05-29 12:57PM EDT | 2025-03-21 | 81.50 | 65.65 | 69.10 | 0.00 | - | 5 | 51 | 33.62% |
| LRCX250620P00900000 | 2024-06-10 12:41PM EDT | 2025-06-20 | 81.00 | 77.00 | 83.50 | -3.70 | -4.37% | 4 | 14 | 33.29% |
| LRCX260116P00900000 | 2024-06-07 10:19AM EDT | 2026-01-16 | 115.20 | 103.70 | 109.95 | 0.00 | - | 1 | 4 | 32.51% |
| LRCX261218P00900000 | 2024-06-06 11:35AM EDT | 2026-12-18 | 146.72 | 127.05 | 137.20 | 0.00 | - | - | 1 | 30.70% |
© 2024 Yahoo. All rights reserved.