Singapore markets open in 35 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,158.71 -2,325.22 (-3.84%) CMC Crypto 200
1,277.89 -61.17 (-4.57%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:780.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503C00780000 | 2024-04-24 10:37AM EDT | 2024-05-03 | 128.75 | 84.65 | 91.00 | 0.00 | - | - | 2 | 109.42% |
| LRCX240517C00780000 | 2024-03-11 9:52AM EDT | 2024-05-17 | 169.00 | 193.35 | 198.70 | 0.00 | - | 1 | 102 | 216.80% |
| LRCX240621C00780000 | 2024-03-26 3:24PM EDT | 2024-06-21 | 209.20 | 132.25 | 138.70 | 0.00 | - | 2 | 52 | 68.76% |
| LRCX240719C00780000 | 2024-02-14 1:25PM EDT | 2024-07-19 | 175.23 | 166.25 | 172.20 | 0.00 | - | 1 | 9 | 79.02% |
| LRCX240920C00780000 | 2024-03-01 2:15PM EDT | 2024-09-20 | 241.13 | 227.45 | 233.75 | 0.00 | - | 1 | 7 | 90.61% |
| LRCX241220C00780000 | 2024-05-01 12:55PM EDT | 2024-12-20 | 166.00 | 157.90 | 164.90 | -21.85 | -11.63% | 2 | 14 | 44.25% |
| LRCX250117C00780000 | 2024-04-24 9:47AM EDT | 2025-01-17 | 204.00 | 165.25 | 171.70 | 0.00 | - | 10 | 154 | 44.41% |
| LRCX250620C00780000 | 2024-03-04 11:34AM EDT | 2025-06-20 | 309.50 | 287.05 | 298.75 | 0.00 | - | 1 | 3 | 72.07% |
| LRCX260116C00780000 | 2024-03-08 11:13AM EDT | 2026-01-16 | 339.57 | 310.00 | 324.60 | 0.00 | - | 1 | 9 | 64.94% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503P00780000 | 2024-05-01 2:58PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.04 | -0.09 | -90.00% | 6 | 25 | 50.78% |
| LRCX240517P00780000 | 2024-04-30 3:55PM EDT | 2024-05-17 | 1.36 | 2.32 | 3.10 | 0.00 | - | 3 | 67 | 39.38% |
| LRCX240524P00780000 | 2024-05-01 10:05AM EDT | 2024-05-24 | 4.22 | 4.65 | 6.05 | +2.67 | +172.26% | 1 | 4 | 39.98% |
| LRCX240531P00780000 | 2024-05-01 2:11PM EDT | 2024-05-31 | 5.95 | 6.00 | 7.60 | +3.01 | +102.38% | 11 | 13 | 37.80% |
| LRCX240621P00780000 | 2024-05-01 3:42PM EDT | 2024-06-21 | 10.50 | 11.75 | 13.15 | +3.70 | +54.41% | 4 | 49 | 35.72% |
| LRCX240719P00780000 | 2024-04-30 11:02AM EDT | 2024-07-19 | 11.30 | 18.55 | 20.75 | 0.00 | - | 1 | 28 | 35.18% |
| LRCX240920P00780000 | 2024-05-01 9:53AM EDT | 2024-09-20 | 27.62 | 34.30 | 35.55 | +4.17 | +17.78% | 4 | 6 | 34.77% |
| LRCX241220P00780000 | 2024-04-19 3:47PM EDT | 2024-12-20 | 58.75 | 52.60 | 54.35 | 0.00 | - | 4 | 20 | 35.09% |
| LRCX250117P00780000 | 2024-04-25 10:18AM EDT | 2025-01-17 | 51.06 | 56.80 | 58.65 | +1.76 | +3.57% | 2 | 88 | 34.83% |
| LRCX250620P00780000 | 2024-04-12 12:18PM EDT | 2025-06-20 | 65.70 | 76.20 | 81.00 | 0.00 | - | 1 | 4 | 34.45% |
| LRCX260116P00780000 | 2024-04-19 10:26AM EDT | 2026-01-16 | 100.00 | 95.90 | 100.60 | 0.00 | - | 1 | 8 | 32.91% |
© 2024 Yahoo. All rights reserved.