Singapore markets open in 5 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
57,698.28 -2,473.75 (-4.11%) CMC Crypto 200
1,268.52 -70.54 (-5.27%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:860.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503C00860000 | 2024-05-01 3:56PM EDT | 2024-05-03 | 15.00 | 12.35 | 17.75 | -27.50 | -64.71% | 29 | 17 | 52.16% |
| LRCX240517C00860000 | 2024-05-01 3:35PM EDT | 2024-05-17 | 36.25 | 29.50 | 33.40 | -20.08 | -35.65% | 15 | 371 | 40.43% |
| LRCX240524C00860000 | 2024-04-22 3:49PM EDT | 2024-05-24 | 48.57 | 36.35 | 38.90 | 0.00 | - | 2 | 2 | 40.12% |
| LRCX240531C00860000 | 2024-04-22 3:49PM EDT | 2024-05-31 | 52.40 | 39.05 | 42.85 | 0.00 | - | 2 | 3 | 39.14% |
| LRCX240621C00860000 | 2024-04-30 12:19PM EDT | 2024-06-21 | 60.72 | 49.95 | 52.60 | -17.78 | -22.65% | 1 | 83 | 37.62% |
| LRCX240719C00860000 | 2024-02-16 4:39PM EDT | 2024-07-19 | 132.00 | 113.55 | 117.30 | 0.00 | - | 1 | 14 | 69.72% |
| LRCX240920C00860000 | 2024-04-19 3:40PM EDT | 2024-09-20 | 99.25 | 87.50 | 90.35 | 0.00 | - | 1 | 20 | 40.21% |
| LRCX241220C00860000 | 2024-04-29 11:15AM EDT | 2024-12-20 | 153.95 | 116.00 | 119.90 | 0.00 | - | 1 | 7 | 42.24% |
| LRCX250117C00860000 | 2024-05-01 1:15PM EDT | 2025-01-17 | 124.49 | 123.05 | 127.45 | -10.63 | -7.87% | 2 | 100 | 42.54% |
| LRCX250620C00860000 | 2024-03-11 12:16PM EDT | 2025-06-20 | 216.23 | 229.60 | 242.00 | 0.00 | - | 12 | 12 | 64.27% |
| LRCX260116C00860000 | 2024-04-22 1:08PM EDT | 2026-01-16 | 200.07 | 190.85 | 202.05 | 0.00 | - | 1 | 27 | 44.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503P00860000 | 2024-05-01 3:27PM EDT | 2024-05-03 | 1.38 | 6.55 | 7.75 | -0.50 | -26.60% | 169 | 239 | 44.46% |
| LRCX240510P00860000 | 2024-05-01 3:29PM EDT | 2024-05-10 | 7.75 | 14.25 | 16.00 | +2.43 | +45.68% | 17 | 15 | 36.56% |
| LRCX240517P00860000 | 2024-05-01 2:31PM EDT | 2024-05-17 | 17.55 | 19.70 | 21.95 | +5.20 | +42.11% | 29 | 102 | 35.76% |
| LRCX240524P00860000 | 2024-04-30 12:01PM EDT | 2024-05-24 | 13.95 | 25.60 | 28.00 | 0.00 | - | 1 | 15 | 36.87% |
| LRCX240531P00860000 | 2024-05-01 12:20PM EDT | 2024-05-31 | 28.63 | 27.90 | 30.00 | +15.75 | +122.28% | 3 | 22 | 34.32% |
| LRCX240621P00860000 | 2024-05-01 2:54PM EDT | 2024-06-21 | 28.20 | 37.70 | 39.60 | +2.72 | +10.68% | 3 | 96 | 33.81% |
| LRCX240719P00860000 | 2024-05-01 10:39AM EDT | 2024-07-19 | 43.70 | 47.20 | 49.90 | -3.30 | -7.02% | 2 | 32 | 33.62% |
| LRCX240920P00860000 | 2024-05-01 10:47AM EDT | 2024-09-20 | 62.40 | 65.35 | 69.35 | +15.55 | +33.19% | 4 | 48 | 34.18% |
| LRCX241220P00860000 | 2024-04-26 11:42AM EDT | 2024-12-20 | 68.06 | 85.40 | 88.00 | 0.00 | - | 3 | 28 | 33.51% |
| LRCX250117P00860000 | 2024-04-26 11:45AM EDT | 2025-01-17 | 72.85 | 90.40 | 92.70 | 0.00 | - | 2 | 139 | 33.29% |
| LRCX250620P00860000 | 2024-04-17 11:27AM EDT | 2025-06-20 | 97.90 | 108.90 | 116.75 | 0.00 | - | 20 | 25 | 33.04% |
| LRCX260116P00860000 | 2024-04-22 3:09PM EDT | 2026-01-16 | 136.87 | 129.20 | 141.25 | 0.00 | - | 9 | 22 | 32.47% |
© 2024 Yahoo. All rights reserved.