Singapore markets close in 5 hours 17 minutes
Straits Times Index
3,306.68 +13.99 (+0.42%) Nikkei
38,299.71 +25.66 (+0.07%) Hang Seng
18,150.80 +387.77 (+2.18%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,507.99 -2,578.10 (-4.29%) CMC Crypto 200
1,262.15 -76.92 (-5.74%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:850.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503C00850000 | 2024-05-01 3:39PM EDT | 2024-05-03 | 27.50 | 18.85 | 24.35 | -46.12 | -62.65% | 4 | 17 | 52.83% |
| LRCX240510C00850000 | 2024-05-01 12:13PM EDT | 2024-05-10 | 31.20 | 28.65 | 32.00 | -23.65 | -43.12% | 2 | 12 | 40.45% |
| LRCX240517C00850000 | 2024-05-01 10:48AM EDT | 2024-05-17 | 43.30 | 35.60 | 38.35 | -20.39 | -32.01% | 8 | 63 | 39.57% |
| LRCX240524C00850000 | 2024-05-01 9:44AM EDT | 2024-05-24 | 55.00 | 41.80 | 44.95 | -26.00 | -32.10% | 25 | 25 | 40.89% |
| LRCX240531C00850000 | 2024-04-22 3:49PM EDT | 2024-05-31 | 57.67 | 44.55 | 48.50 | 0.00 | - | - | 2 | 39.49% |
| LRCX240621C00850000 | 2024-04-25 1:44PM EDT | 2024-06-21 | 58.95 | 55.50 | 57.95 | -28.00 | -32.20% | 1 | 65 | 37.78% |
| LRCX240719C00850000 | 2024-03-14 11:33AM EDT | 2024-07-19 | 132.61 | 143.95 | 150.15 | 0.00 | - | 90 | 55 | 87.02% |
| LRCX240920C00850000 | 2024-05-01 9:59AM EDT | 2024-09-20 | 100.75 | 92.60 | 95.40 | -17.85 | -15.05% | 3 | 120 | 40.35% |
| LRCX250620C00850000 | 2024-01-25 11:55AM EDT | 2025-06-20 | 190.45 | 215.35 | 226.75 | 0.00 | - | 1 | 1 | 58.93% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503P00850000 | 2024-05-01 3:45PM EDT | 2024-05-03 | 2.41 | 3.70 | 4.65 | +1.16 | +92.80% | 136 | 188 | 45.36% |
| LRCX240510P00850000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 10.90 | 10.60 | 12.05 | +6.30 | +136.96% | 25 | 24 | 36.80% |
| LRCX240517P00850000 | 2024-05-01 2:56PM EDT | 2024-05-17 | 11.45 | 16.10 | 17.80 | +2.95 | +34.71% | 19 | 218 | 36.04% |
| LRCX240524P00850000 | 2024-05-01 3:58PM EDT | 2024-05-24 | 22.10 | 21.10 | 23.60 | +11.95 | +117.73% | 11 | 26 | 37.02% |
| LRCX240531P00850000 | 2024-05-01 1:50PM EDT | 2024-05-31 | 23.54 | 23.70 | 25.70 | +9.94 | +73.09% | 2 | 6 | 34.61% |
| LRCX240607P00850000 | 2024-04-30 10:28AM EDT | 2024-06-07 | 12.17 | 26.75 | 29.10 | 0.00 | - | 2 | 4 | 34.35% |
| LRCX240621P00850000 | 2024-05-01 3:01PM EDT | 2024-06-21 | 22.85 | 33.30 | 34.80 | +1.12 | +5.15% | 4 | 158 | 33.79% |
| LRCX240719P00850000 | 2024-05-01 10:39AM EDT | 2024-07-19 | 39.40 | 42.65 | 45.15 | -2.18 | -5.24% | 2 | 36 | 33.73% |
| LRCX240920P00850000 | 2024-05-01 10:39AM EDT | 2024-09-20 | 57.80 | 60.70 | 63.00 | +3.50 | +6.45% | 2 | 19 | 33.61% |
| LRCX250620P00850000 | 2024-04-30 11:41AM EDT | 2025-06-20 | 96.05 | 104.50 | 112.60 | 0.00 | - | 1 | 21 | 33.42% |
© 2024 Yahoo. All rights reserved.