Singapore markets close in 6 hours 10 minutes
Straits Times Index
3,303.35 +10.66 (+0.32%) Nikkei
38,299.71 +25.66 (+0.07%) Hang Seng
18,015.58 +252.55 (+1.42%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,417.27 -2,366.15 (-3.96%) CMC Crypto 200
1,256.04 -83.02 (-8.82%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:890.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503C00890000 | 2024-05-01 3:15PM EDT | 2024-05-03 | 3.60 | 2.61 | 3.20 | -41.40 | -92.00% | 30 | 39 | 41.59% |
| LRCX240510C00890000 | 2024-05-01 2:07PM EDT | 2024-05-10 | 13.28 | 9.85 | 11.30 | -32.52 | -71.00% | 11 | 22 | 37.06% |
| LRCX240517C00890000 | 2024-05-01 3:17PM EDT | 2024-05-17 | 28.20 | 16.05 | 17.75 | -21.23 | -42.95% | 27 | 54 | 37.21% |
| LRCX240524C00890000 | 2024-05-01 3:40PM EDT | 2024-05-24 | 23.40 | 22.20 | 24.40 | -19.25 | -45.13% | 25 | 1 | 38.91% |
| LRCX240531C00890000 | 2024-04-24 9:55AM EDT | 2024-05-31 | 63.60 | 25.85 | 27.85 | 0.00 | - | - | 1 | 37.61% |
| LRCX240621C00890000 | 2024-05-01 10:31AM EDT | 2024-06-21 | 40.85 | 35.25 | 37.70 | -29.96 | -42.31% | 1 | 105 | 36.53% |
| LRCX240719C00890000 | 2024-05-01 10:12AM EDT | 2024-07-19 | 54.20 | 49.05 | 50.20 | -14.15 | -20.70% | 2 | 67 | 37.14% |
| LRCX240920C00890000 | 2024-05-01 10:50AM EDT | 2024-09-20 | 79.38 | 71.35 | 75.60 | -26.02 | -24.69% | 2 | 6 | 39.46% |
| LRCX241220C00890000 | 2024-04-25 3:01PM EDT | 2024-12-20 | 128.65 | 101.80 | 105.65 | 0.00 | - | - | 1 | 41.68% |
| LRCX250620C00890000 | 2024-04-18 1:26PM EDT | 2025-06-20 | 166.00 | 141.45 | 152.00 | 0.00 | - | 4 | 24 | 43.90% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503P00890000 | 2024-05-01 3:36PM EDT | 2024-05-03 | 16.00 | 22.60 | 26.25 | +6.40 | +66.67% | 19 | 57 | 47.50% |
| LRCX240510P00890000 | 2024-05-01 2:44PM EDT | 2024-05-10 | 19.59 | 29.50 | 32.30 | +7.51 | +62.17% | 6 | 16 | 35.27% |
| LRCX240517P00890000 | 2024-05-01 3:44PM EDT | 2024-05-17 | 32.70 | 35.15 | 38.95 | +10.40 | +46.64% | 8 | 73 | 36.21% |
| LRCX240524P00890000 | 2024-05-01 2:41PM EDT | 2024-05-24 | 34.78 | 41.15 | 45.90 | +15.58 | +81.15% | 10 | 6 | 38.45% |
| LRCX240531P00890000 | 2024-05-01 3:50PM EDT | 2024-05-31 | 39.55 | 42.75 | 46.90 | +18.08 | +84.21% | 15 | 9 | 34.69% |
| LRCX240621P00890000 | 2024-05-01 9:38AM EDT | 2024-06-21 | 48.80 | 53.05 | 54.90 | +16.95 | +53.22% | 6 | 756 | 32.88% |
| LRCX240719P00890000 | 2024-05-01 10:41AM EDT | 2024-07-19 | 59.10 | 63.00 | 64.90 | +11.08 | +23.07% | 3 | 29 | 32.67% |
| LRCX240920P00890000 | 2024-05-01 12:35PM EDT | 2024-09-20 | 82.55 | 80.55 | 85.00 | +14.76 | +21.77% | 5 | 22 | 33.69% |
| LRCX241220P00890000 | 2024-04-30 1:06PM EDT | 2024-12-20 | 87.30 | 100.65 | 105.30 | 0.00 | - | 6 | 9 | 33.64% |
| LRCX250620P00890000 | 2024-05-01 3:09PM EDT | 2025-06-20 | 117.19 | 124.00 | 131.65 | +9.99 | +9.32% | 1 | 14 | 32.37% |
© 2024 Yahoo. All rights reserved.