Singapore markets open in 1 hour 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
58,269.29 -2,506.48 (-4.12%) CMC Crypto 200
1,273.26 -65.81 (-4.91%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:940.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503C00940000 | 2024-05-01 2:59PM EDT | 2024-05-03 | 0.20 | 0.05 | 0.25 | -1.80 | -90.00% | 15 | 47 | 42.58% |
| LRCX240510C00940000 | 2024-05-01 3:47PM EDT | 2024-05-10 | 2.50 | 1.67 | 2.12 | -5.15 | -67.32% | 44 | 22 | 35.37% |
| LRCX240517C00940000 | 2024-05-01 3:17PM EDT | 2024-05-17 | 6.60 | 4.30 | 5.30 | -10.85 | -62.18% | 5 | 51 | 35.38% |
| LRCX240524C00940000 | 2024-05-01 9:37AM EDT | 2024-05-24 | 12.15 | 8.80 | 9.80 | -18.45 | -60.29% | 1 | 2 | 37.29% |
| LRCX240621C00940000 | 2024-04-30 12:42PM EDT | 2024-06-21 | 33.42 | 18.45 | 20.35 | 0.00 | - | 1 | 68 | 35.28% |
| LRCX240719C00940000 | 2024-05-01 12:25PM EDT | 2024-07-19 | 31.22 | 30.45 | 32.10 | -27.38 | -46.72% | 2 | 17 | 36.47% |
| LRCX240920C00940000 | 2024-04-29 11:12AM EDT | 2024-09-20 | 58.60 | 53.55 | 55.40 | -22.00 | -27.30% | 1 | 17 | 38.49% |
| LRCX241220C00940000 | 2024-02-23 11:21AM EDT | 2024-12-20 | 140.90 | 155.75 | 164.20 | 0.00 | - | 1 | 15 | 67.97% |
| LRCX250117C00940000 | 2024-04-26 12:45PM EDT | 2025-01-17 | 121.20 | 87.05 | 91.50 | 0.00 | - | 26 | 58 | 40.85% |
| LRCX250321C00940000 | 2024-04-25 12:25PM EDT | 2025-03-21 | 124.00 | 102.65 | 107.45 | 0.00 | - | - | 1 | 41.56% |
| LRCX250620C00940000 | 2024-02-13 10:44AM EDT | 2025-06-20 | 145.28 | 170.00 | 180.50 | 0.00 | - | - | 1 | 55.15% |
| LRCX260116C00940000 | 2024-04-25 11:24AM EDT | 2026-01-16 | 183.30 | 157.20 | 168.15 | 0.00 | - | 2 | 14 | 43.37% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503P00940000 | 2024-05-01 11:17AM EDT | 2024-05-03 | 67.31 | 69.25 | 76.00 | +42.81 | +174.73% | 8 | 15 | 51.00% |
| LRCX240510P00940000 | 2024-04-26 12:34PM EDT | 2024-05-10 | 32.20 | 70.00 | 76.95 | 0.00 | - | 1 | 10 | 45.42% |
| LRCX240517P00940000 | 2024-04-29 2:09PM EDT | 2024-05-17 | 33.49 | 73.40 | 77.60 | 0.00 | - | 5 | 47 | 36.27% |
| LRCX240524P00940000 | 2024-04-25 11:30AM EDT | 2024-05-24 | 57.00 | 76.00 | 80.10 | 0.00 | - | 1 | 3 | 34.78% |
| LRCX240621P00940000 | 2024-04-29 2:43PM EDT | 2024-06-21 | 51.10 | 85.20 | 89.05 | 0.00 | - | 7 | 73 | 32.43% |
| LRCX240719P00940000 | 2024-04-30 11:46AM EDT | 2024-07-19 | 71.40 | 93.45 | 98.65 | 0.00 | - | 1 | 67 | 32.89% |
| LRCX240920P00940000 | 2024-05-01 10:44AM EDT | 2024-09-20 | 106.30 | 109.95 | 115.45 | +27.35 | +34.64% | 2 | 20 | 32.87% |
| LRCX241220P00940000 | 2024-04-24 12:36PM EDT | 2024-12-20 | 124.60 | 129.10 | 134.10 | 0.00 | - | 1 | 11 | 32.60% |
| LRCX250117P00940000 | 2024-04-11 1:05PM EDT | 2025-01-17 | 99.45 | 133.90 | 138.75 | 0.00 | - | 2 | 48 | 32.42% |
| LRCX260116P00940000 | 2024-04-09 9:30AM EDT | 2026-01-16 | 139.65 | 172.75 | 181.05 | 0.00 | - | 1 | 4 | 30.35% |
© 2024 Yahoo. All rights reserved.