Singapore markets close in 7 hours 4 minutes
Straits Times Index
3,311.47 +18.78 (+0.57%) Nikkei
38,148.43 -125.62 (-0.33%) Hang Seng
17,807.49 +44.46 (+0.25%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,139.33 -2,930.38 (-4.88%) CMC Crypto 200
1,250.79 -88.28 (-6.59%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1000.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503C01000000 | 2024-05-01 1:33PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.25 | -0.21 | -95.45% | 48 | 640 | 77.93% |
| LRCX240510C01000000 | 2024-05-01 1:55PM EDT | 2024-05-10 | 0.29 | 0.10 | 0.32 | -0.76 | -72.38% | 4 | 80 | 41.46% |
| LRCX240517C01000000 | 2024-05-01 2:51PM EDT | 2024-05-17 | 0.85 | 0.61 | 0.88 | -1.70 | -66.67% | 15 | 244 | 36.40% |
| LRCX240524C01000000 | 2024-04-30 9:59AM EDT | 2024-05-24 | 11.65 | 2.19 | 2.66 | 0.00 | - | 1 | 30 | 37.85% |
| LRCX240531C01000000 | 2024-04-30 2:50PM EDT | 2024-05-31 | 8.45 | 3.30 | 3.75 | 0.00 | - | 3 | 21 | 35.98% |
| LRCX240621C01000000 | 2024-05-01 11:43AM EDT | 2024-06-21 | 9.32 | 7.45 | 8.65 | -6.72 | -41.90% | 1 | 229 | 34.97% |
| LRCX240719C01000000 | 2024-05-01 12:25PM EDT | 2024-07-19 | 16.82 | 16.25 | 17.20 | -13.80 | -45.07% | 3 | 125 | 35.92% |
| LRCX240920C01000000 | 2024-05-01 1:17PM EDT | 2024-09-20 | 36.45 | 35.45 | 37.15 | -11.76 | -24.39% | 3 | 56 | 37.92% |
| LRCX241220C01000000 | 2024-05-01 11:55AM EDT | 2024-12-20 | 63.29 | 61.70 | 64.10 | -15.65 | -19.83% | 1 | 41 | 40.05% |
| LRCX250117C01000000 | 2024-04-30 2:49PM EDT | 2025-01-17 | 86.95 | 66.75 | 70.45 | 0.00 | - | 1 | 141 | 40.09% |
| LRCX250321C01000000 | 2024-04-30 2:07PM EDT | 2025-03-21 | 101.85 | 82.60 | 86.45 | 0.00 | - | 43 | 40 | 40.99% |
| LRCX250620C01000000 | 2024-04-17 3:30PM EDT | 2025-06-20 | 135.00 | 101.45 | 106.80 | 0.00 | - | 1 | 14 | 41.78% |
| LRCX260116C01000000 | 2024-04-19 3:52PM EDT | 2026-01-16 | 148.00 | 135.70 | 144.45 | 0.00 | - | 2 | 83 | 42.36% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503P01000000 | 2024-04-30 3:52PM EDT | 2024-05-03 | 102.52 | 128.80 | 136.00 | 0.00 | - | 1 | 0 | 93.90% |
| LRCX240510P01000000 | 2024-04-30 3:52PM EDT | 2024-05-10 | 128.00 | 128.95 | 136.80 | +25.29 | +24.62% | 6 | 3 | 70.44% |
| LRCX240517P01000000 | 2024-05-01 1:44PM EDT | 2024-05-17 | 130.52 | 128.95 | 137.55 | +53.47 | +69.40% | 2 | 62 | 54.95% |
| LRCX240621P01000000 | 2024-04-10 10:15AM EDT | 2024-06-21 | 79.45 | 133.60 | 139.45 | 0.00 | - | 1 | 21 | 33.53% |
| LRCX240719P01000000 | 2024-04-30 3:35PM EDT | 2024-07-19 | 119.25 | 138.65 | 144.15 | 0.00 | - | 2 | 42 | 31.63% |
| LRCX240920P01000000 | 2024-04-17 10:54AM EDT | 2024-09-20 | 122.20 | 151.65 | 157.50 | 0.00 | - | 2 | 39 | 31.73% |
| LRCX241220P01000000 | 2024-04-26 2:46PM EDT | 2024-12-20 | 137.05 | 168.00 | 172.80 | 0.00 | - | 1 | 27 | 31.13% |
| LRCX250117P01000000 | 2024-04-09 11:18AM EDT | 2025-01-17 | 132.30 | 172.20 | 181.35 | 0.00 | - | 1 | 41 | 32.59% |
| LRCX250620P01000000 | 2024-04-01 11:24AM EDT | 2025-06-20 | 146.05 | 188.15 | 195.15 | 0.00 | - | 4 | 27 | 29.80% |
| LRCX260116P01000000 | 2024-03-21 12:46PM EDT | 2026-01-16 | 165.00 | 212.00 | 224.20 | 0.00 | - | 1 | 6 | 30.85% |
© 2024 Yahoo. All rights reserved.