Singapore markets closed
Straits Times Index
3,309.21 -12.87 (-0.39%) S&P 500
5,338.48 -22.31 (-0.42%) Dow
38,562.65 -305.39 (-0.79%) Nasdaq
17,164.69 -27.84 (-0.16%) Bitcoin USD
66,888.32 -2,514.41 (-3.62%) CMC Crypto 200
1,386.54 -55.09 (-3.82%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:10AM EDT. Market open.
Strike:970.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240614C00970000 | 2024-06-10 3:57PM EDT | 2024-06-14 | 34.75 | 20.30 | 24.55 | 0.00 | - | 82 | 62 | 41.41% |
| LRCX240621C00970000 | 2024-06-10 3:22PM EDT | 2024-06-21 | 45.00 | 27.20 | 31.35 | 0.00 | - | 17 | 194 | 35.40% |
| LRCX240628C00970000 | 2024-06-10 10:16AM EDT | 2024-06-28 | 30.10 | 35.00 | 37.85 | 0.00 | - | 1 | 20 | 35.34% |
| LRCX240705C00970000 | 2024-06-07 1:50PM EDT | 2024-07-05 | 32.61 | 38.50 | 45.00 | 0.00 | - | 1 | 1 | 37.09% |
| LRCX240712C00970000 | 2024-06-07 3:16PM EDT | 2024-07-12 | 33.40 | 43.15 | 49.95 | 0.00 | - | 2 | 4 | 37.12% |
| LRCX240719C00970000 | 2024-06-10 11:00AM EDT | 2024-07-19 | 55.45 | 50.35 | 52.40 | -2.45 | -4.23% | 2 | 24 | 35.56% |
| LRCX240816C00970000 | 2024-06-10 3:46PM EDT | 2024-08-16 | 85.58 | 69.05 | 73.40 | 0.00 | - | 1 | 4 | 39.80% |
| LRCX241220C00970000 | 2024-06-06 11:29AM EDT | 2024-12-20 | 106.00 | 119.00 | 123.75 | 0.00 | - | 4 | 23 | 41.38% |
| LRCX250117C00970000 | 2024-06-10 11:14AM EDT | 2025-01-17 | 136.84 | 125.45 | 132.10 | 0.00 | - | 10 | 89 | 41.46% |
| LRCX250321C00970000 | 2024-06-10 2:14PM EDT | 2025-03-21 | 156.10 | 142.50 | 150.95 | 0.00 | - | 2 | 18 | 42.14% |
| LRCX250620C00970000 | 2024-06-06 9:38AM EDT | 2025-06-20 | 164.00 | 164.95 | 176.95 | 0.00 | - | 1 | 7 | 43.39% |
| LRCX260116C00970000 | 2024-05-23 1:29PM EDT | 2026-01-16 | 208.70 | 206.00 | 221.90 | 0.00 | - | 2 | 4 | 44.14% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240614P00970000 | 2024-06-11 9:49AM EDT | 2024-06-14 | 9.50 | 9.35 | 10.35 | +4.59 | +93.48% | 11 | 54 | 39.84% |
| LRCX240621P00970000 | 2024-06-11 9:48AM EDT | 2024-06-21 | 16.20 | 16.65 | 17.10 | +6.43 | +65.81% | 2 | 79 | 34.40% |
| LRCX240719P00970000 | 2024-06-11 9:48AM EDT | 2024-07-19 | 34.25 | 34.60 | 36.10 | -0.69 | -1.97% | 2 | 20 | 33.43% |
| LRCX240816P00970000 | 2024-06-05 3:32PM EDT | 2024-08-16 | 59.70 | 51.25 | 51.90 | 0.00 | - | - | 2 | 35.04% |
| LRCX241220P00970000 | 2024-06-10 10:24AM EDT | 2024-12-20 | 88.30 | 85.60 | 87.45 | 0.00 | - | 3 | 12 | 33.30% |
| LRCX250117P00970000 | 2024-06-06 11:49AM EDT | 2025-01-17 | 102.80 | 91.60 | 93.65 | 0.00 | - | 2 | 55 | 33.18% |
| LRCX250321P00970000 | 2024-05-14 12:55PM EDT | 2025-03-21 | 138.90 | 98.90 | 106.80 | 0.00 | - | 4 | 9 | 33.14% |
| LRCX250620P00970000 | 2024-04-11 10:49AM EDT | 2025-06-20 | 137.25 | 142.35 | 150.25 | 0.00 | - | 1 | 9 | 40.02% |
| LRCX260116P00970000 | 2024-03-05 1:01PM EDT | 2026-01-16 | 163.84 | 161.15 | 170.85 | 0.00 | - | - | 2 | 36.33% |
© 2024 Yahoo. All rights reserved.