Singapore markets open in 5 hours 6 minutes
Straits Times Index
3,322.08 -8.69 (-0.26%) S&P 500
5,359.45 +12.46 (+0.23%) Dow
38,853.19 +54.20 (+0.14%) Nasdaq
17,188.31 +55.18 (+0.32%) Bitcoin USD
69,604.16 -92.22 (-0.13%) CMC Crypto 200
1,444.74 -1.93 (-0.13%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
Strike:960.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240614C00960000 | 2024-06-10 12:25PM EDT | 2024-06-14 | 43.64 | 48.60 | 51.45 | +24.94 | +133.37% | 12 | 60 | 50.09% |
| LRCX240621C00960000 | 2024-06-10 3:21PM EDT | 2024-06-21 | 52.56 | 51.55 | 54.05 | +26.64 | +102.78% | 10 | 179 | 39.41% |
| LRCX240628C00960000 | 2024-06-10 12:18PM EDT | 2024-06-28 | 55.25 | 56.25 | 61.95 | +24.20 | +77.94% | 2 | 4 | 41.48% |
| LRCX240705C00960000 | 2024-06-10 12:41PM EDT | 2024-07-05 | 60.50 | 61.20 | 64.10 | +27.70 | +84.45% | 1 | 13 | 37.73% |
| LRCX240712C00960000 | 2024-06-10 3:33PM EDT | 2024-07-12 | 66.81 | 64.65 | 68.10 | +25.56 | +61.96% | 6 | 45 | 37.18% |
| LRCX240719C00960000 | 2024-06-10 2:39PM EDT | 2024-07-19 | 66.33 | 71.35 | 75.45 | +22.68 | +51.96% | 20 | 0 | 39.83% |
| LRCX240726C00960000 | 2024-06-06 11:26AM EDT | 2024-07-26 | 50.95 | 72.35 | 78.05 | 0.00 | - | - | 2 | 38.69% |
| LRCX240816C00960000 | 2024-06-07 3:50PM EDT | 2024-08-16 | 66.65 | 89.65 | 93.30 | 0.00 | - | 6 | 10 | 41.57% |
| LRCX240920C00960000 | 2024-06-10 12:55PM EDT | 2024-09-20 | 104.70 | 102.55 | 106.30 | +28.95 | +38.22% | 39 | 88 | 40.21% |
| LRCX241220C00960000 | 2024-06-06 10:30AM EDT | 2024-12-20 | 115.00 | 138.35 | 141.60 | 0.00 | - | 1 | 28 | 41.95% |
| LRCX250117C00960000 | 2024-06-10 10:59AM EDT | 2025-01-17 | 139.00 | 146.50 | 150.30 | +16.06 | +13.06% | 1 | 39 | 42.13% |
| LRCX250321C00960000 | 2024-06-05 2:25PM EDT | 2025-03-21 | 142.77 | 161.80 | 168.55 | 0.00 | - | 1 | 2 | 42.58% |
| LRCX250620C00960000 | 2024-04-25 11:03AM EDT | 2025-06-20 | 135.50 | 163.40 | 173.75 | 0.00 | - | 4 | 9 | 38.41% |
| LRCX260116C00960000 | 2024-05-28 9:30AM EDT | 2026-01-16 | 210.25 | 229.25 | 239.35 | 0.00 | - | 2 | 88 | 44.44% |
| LRCX261218C00960000 | 2024-06-07 2:08PM EDT | 2026-12-18 | 258.00 | 282.00 | 295.70 | 0.00 | - | 5 | 5 | 44.98% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240614P00960000 | 2024-06-10 3:34PM EDT | 2024-06-14 | 2.81 | 2.63 | 2.97 | -11.24 | -80.00% | 379 | 42 | 34.78% |
| LRCX240621P00960000 | 2024-06-10 2:31PM EDT | 2024-06-21 | 9.10 | 6.80 | 7.25 | -9.75 | -51.72% | 41 | 66 | 31.43% |
| LRCX240628P00960000 | 2024-06-07 3:29PM EDT | 2024-06-28 | 26.93 | 11.80 | 12.50 | 0.00 | - | 4 | 7 | 32.32% |
| LRCX240705P00960000 | 2024-06-07 2:21PM EDT | 2024-07-05 | 31.35 | 14.45 | 15.25 | 0.00 | - | 2 | 2 | 30.70% |
| LRCX240719P00960000 | 2024-06-10 11:03AM EDT | 2024-07-19 | 26.50 | 22.10 | 22.80 | -14.00 | -34.57% | 5 | 58 | 31.26% |
| LRCX240816P00960000 | 2024-06-07 3:52PM EDT | 2024-08-16 | 54.00 | 38.10 | 39.10 | 0.00 | - | 67 | 30 | 34.25% |
| LRCX240920P00960000 | 2024-06-10 11:06AM EDT | 2024-09-20 | 53.30 | 48.10 | 49.10 | -14.70 | -21.62% | 2 | 43 | 32.84% |
| LRCX241220P00960000 | 2024-06-05 10:22AM EDT | 2024-12-20 | 93.30 | 72.90 | 73.95 | 0.00 | - | 1 | 30 | 32.88% |
| LRCX250117P00960000 | 2024-06-06 11:49AM EDT | 2025-01-17 | 80.70 | 77.90 | 79.30 | -16.95 | -17.36% | 2 | 42 | 32.54% |
| LRCX250321P00960000 | 2024-05-13 2:56PM EDT | 2025-03-21 | 134.50 | 88.50 | 91.25 | 0.00 | - | 11 | 23 | 32.25% |
| LRCX250620P00960000 | 2024-04-08 11:15AM EDT | 2025-06-20 | 133.20 | 145.25 | 151.85 | 0.00 | - | 1 | 4 | 43.71% |
| LRCX260116P00960000 | 2024-04-17 11:19AM EDT | 2026-01-16 | 168.45 | 155.55 | 170.90 | 0.00 | - | 1 | 40 | 38.99% |
© 2024 Yahoo. All rights reserved.