Singapore markets close in 5 hours 2 minutes
Straits Times Index
3,300.45 +7.76 (+0.24%) Nikkei
38,302.34 +28.29 (+0.07%) Hang Seng
18,097.22 +334.19 (+1.88%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,475.32 -2,712.06 (-4.51%) CMC Crypto 200
1,261.78 -77.29 (-5.77%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:840.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503C00840000 | 2024-04-29 10:04AM EDT | 2024-05-03 | 80.82 | 27.55 | 32.25 | 0.00 | - | 2 | 5 | 55.18% |
| LRCX240517C00840000 | 2024-04-25 10:52AM EDT | 2024-05-17 | 68.20 | 40.65 | 44.95 | 0.00 | - | 7 | 56 | 40.30% |
| LRCX240524C00840000 | 2024-04-17 10:02AM EDT | 2024-05-24 | 119.56 | 48.45 | 51.30 | 0.00 | - | - | 2 | 41.52% |
| LRCX240531C00840000 | 2024-04-17 12:57PM EDT | 2024-05-31 | 105.98 | 51.05 | 54.25 | 0.00 | - | - | 1 | 39.52% |
| LRCX240621C00840000 | 2024-04-23 10:19AM EDT | 2024-06-21 | 78.50 | 59.35 | 64.10 | 0.00 | - | 3 | 86 | 38.32% |
| LRCX240719C00840000 | 2024-02-23 11:09AM EDT | 2024-07-19 | 148.89 | 172.85 | 177.45 | 0.00 | - | 25 | 44 | 102.35% |
| LRCX240920C00840000 | 2024-04-15 12:04PM EDT | 2024-09-20 | 183.00 | 97.15 | 100.95 | 0.00 | - | 1 | 5 | 40.65% |
| LRCX241220C00840000 | 2024-02-14 1:25PM EDT | 2024-12-20 | 176.94 | 170.80 | 176.85 | 0.00 | - | 1 | 4 | 59.09% |
| LRCX250117C00840000 | 2024-04-30 2:47PM EDT | 2025-01-17 | 160.29 | 132.95 | 137.30 | 0.00 | - | 1 | 42 | 42.83% |
| LRCX260116C00840000 | 2024-03-18 12:55PM EDT | 2026-01-16 | 255.00 | 236.95 | 250.05 | 0.00 | - | 1 | 14 | 52.40% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503P00840000 | 2024-05-01 3:44PM EDT | 2024-05-03 | 1.31 | 1.92 | 2.67 | +0.46 | +54.12% | 115 | 220 | 46.56% |
| LRCX240510P00840000 | 2024-05-01 3:30PM EDT | 2024-05-10 | 7.90 | 7.50 | 8.95 | +4.92 | +165.10% | 19 | 25 | 37.26% |
| LRCX240517P00840000 | 2024-05-01 10:58AM EDT | 2024-05-17 | 11.75 | 12.75 | 14.30 | +4.60 | +64.34% | 8 | 85 | 36.41% |
| LRCX240524P00840000 | 2024-05-01 1:22PM EDT | 2024-05-24 | 18.82 | 17.75 | 19.85 | +12.07 | +178.81% | 1 | 13 | 37.38% |
| LRCX240531P00840000 | 2024-04-30 3:28PM EDT | 2024-05-31 | 12.66 | 20.25 | 21.75 | 0.00 | - | 1 | 4 | 34.79% |
| LRCX240607P00840000 | 2024-05-01 12:15PM EDT | 2024-06-07 | 23.43 | 22.85 | 24.90 | +8.33 | +55.17% | 1 | 4 | 34.39% |
| LRCX240621P00840000 | 2024-04-30 2:43PM EDT | 2024-06-21 | 18.83 | 29.20 | 31.15 | 0.00 | - | 1 | 233 | 34.40% |
| LRCX240719P00840000 | 2024-05-01 10:39AM EDT | 2024-07-19 | 35.45 | 38.15 | 40.75 | +10.90 | +44.40% | 2 | 35 | 33.88% |
| LRCX240920P00840000 | 2024-04-30 3:30PM EDT | 2024-09-20 | 46.51 | 56.25 | 60.25 | 0.00 | - | 1 | 14 | 34.64% |
| LRCX241220P00840000 | 2024-04-18 10:01AM EDT | 2024-12-20 | 76.25 | 76.20 | 80.40 | 0.00 | - | 1 | 33 | 34.57% |
| LRCX250117P00840000 | 2024-04-25 12:17PM EDT | 2025-01-17 | 72.95 | 81.10 | 84.65 | 0.00 | - | 50 | 126 | 34.17% |
| LRCX250321P00840000 | 2024-04-22 10:22AM EDT | 2025-03-21 | 96.95 | 89.90 | 94.85 | 0.00 | - | 13 | 17 | 33.90% |
| LRCX250620P00840000 | 2024-04-17 11:27AM EDT | 2025-06-20 | 89.75 | 101.85 | 108.00 | 0.00 | - | 20 | 32 | 33.65% |
| LRCX260116P00840000 | 2024-03-25 9:36AM EDT | 2026-01-16 | 102.00 | 107.05 | 122.90 | 0.00 | - | 8 | 67 | 30.84% |
© 2024 Yahoo. All rights reserved.