Singapore markets close in 6 hours 3 minutes
Straits Times Index
3,300.59 +7.90 (+0.24%) Nikkei
38,299.71 +25.66 (+0.07%) Hang Seng
18,090.64 +327.61 (+1.84%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,429.13 -2,372.08 (-3.97%) CMC Crypto 200
1,256.98 -82.09 (-6.13%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:900.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503C00900000 | 2024-05-01 3:49PM EDT | 2024-05-03 | 2.77 | 1.19 | 1.94 | -8.91 | -76.28% | 93 | 61 | 43.97% |
| LRCX240510C00900000 | 2024-05-01 3:08PM EDT | 2024-05-10 | 7.35 | 6.85 | 8.35 | -14.35 | -66.13% | 15 | 45 | 36.96% |
| LRCX240517C00900000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 13.95 | 12.80 | 14.30 | -29.99 | -68.25% | 37 | 193 | 37.04% |
| LRCX240524C00900000 | 2024-04-24 3:10PM EDT | 2024-05-24 | 40.18 | 18.55 | 20.55 | 0.00 | - | 2 | 4 | 38.60% |
| LRCX240531C00900000 | 2024-05-01 1:20PM EDT | 2024-05-31 | 22.89 | 21.25 | 23.65 | -19.22 | -45.64% | 36 | 6 | 37.07% |
| LRCX240621C00900000 | 2024-05-01 2:20PM EDT | 2024-06-21 | 35.60 | 31.25 | 33.45 | -11.15 | -23.85% | 5 | 171 | 36.22% |
| LRCX240719C00900000 | 2024-05-01 12:59PM EDT | 2024-07-19 | 44.37 | 44.80 | 46.60 | -33.73 | -43.19% | 5 | 81 | 37.36% |
| LRCX240920C00900000 | 2024-05-01 12:38PM EDT | 2024-09-20 | 69.48 | 69.05 | 70.65 | -19.92 | -22.28% | 4 | 120 | 39.03% |
| LRCX241220C00900000 | 2024-04-22 10:30AM EDT | 2024-12-20 | 102.50 | 97.70 | 100.55 | 0.00 | - | 4 | 150 | 41.28% |
| LRCX250117C00900000 | 2024-05-01 12:29PM EDT | 2025-01-17 | 106.00 | 105.05 | 108.15 | -36.70 | -25.72% | 2 | 146 | 41.60% |
| LRCX250321C00900000 | 2024-04-15 9:30AM EDT | 2025-03-21 | 201.08 | 118.30 | 123.50 | 0.00 | - | - | 1 | 42.06% |
| LRCX250620C00900000 | 2024-04-30 9:56AM EDT | 2025-06-20 | 150.01 | 136.55 | 148.40 | -32.49 | -17.80% | 1 | 35 | 43.96% |
| LRCX260116C00900000 | 2024-04-25 9:59AM EDT | 2026-01-16 | 202.59 | 173.55 | 184.10 | 0.00 | - | 1 | 67 | 43.85% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503P00900000 | 2024-05-01 3:57PM EDT | 2024-05-03 | 33.92 | 30.65 | 35.55 | +19.87 | +141.42% | 13 | 75 | 54.69% |
| LRCX240510P00900000 | 2024-05-01 3:45PM EDT | 2024-05-10 | 33.45 | 35.65 | 39.50 | +13.10 | +64.37% | 2 | 17 | 35.31% |
| LRCX240517P00900000 | 2024-05-01 3:18PM EDT | 2024-05-17 | 26.80 | 42.25 | 46.70 | -0.15 | -0.56% | 13 | 117 | 37.80% |
| LRCX240524P00900000 | 2024-05-01 1:44PM EDT | 2024-05-24 | 47.19 | 46.75 | 49.45 | +16.79 | +55.23% | 6 | 9 | 34.94% |
| LRCX240531P00900000 | 2024-05-01 3:04PM EDT | 2024-05-31 | 35.85 | 49.30 | 52.60 | +12.55 | +53.86% | 2 | 14 | 33.96% |
| LRCX240607P00900000 | 2024-04-30 10:09AM EDT | 2024-06-07 | 25.50 | 52.30 | 55.50 | 0.00 | - | 1 | 3 | 33.34% |
| LRCX240621P00900000 | 2024-05-01 10:41AM EDT | 2024-06-21 | 54.65 | 58.10 | 63.75 | +9.60 | +21.31% | 4 | 369 | 34.97% |
| LRCX240719P00900000 | 2024-05-01 10:39AM EDT | 2024-07-19 | 63.60 | 68.50 | 71.40 | +14.60 | +29.80% | 5 | 68 | 32.93% |
| LRCX240920P00900000 | 2024-05-01 10:47AM EDT | 2024-09-20 | 82.70 | 86.75 | 88.60 | +12.85 | +18.40% | 9 | 35 | 32.58% |
| LRCX241220P00900000 | 2024-04-03 10:36AM EDT | 2024-12-20 | 71.70 | 106.20 | 108.90 | 0.00 | - | 9 | 96 | 32.78% |
| LRCX250117P00900000 | 2024-05-01 10:38AM EDT | 2025-01-17 | 107.98 | 110.60 | 115.50 | +12.93 | +13.60% | 5 | 202 | 33.23% |
| LRCX250321P00900000 | 2024-04-29 2:17PM EDT | 2025-03-21 | 97.00 | 119.40 | 123.75 | 0.00 | - | 1 | 4 | 32.36% |
| LRCX250620P00900000 | 2024-04-18 2:46PM EDT | 2025-06-20 | 133.10 | 131.15 | 137.45 | 0.00 | - | 9 | 9 | 32.31% |
| LRCX260116P00900000 | 2024-04-26 3:46PM EDT | 2026-01-16 | 133.60 | 149.85 | 158.70 | 0.00 | - | 1 | 3 | 31.04% |
© 2024 Yahoo. All rights reserved.