Singapore markets close in 4 hours 48 minutes
Straits Times Index
3,300.25 +7.56 (+0.23%) Nikkei
38,266.90 -7.15 (-0.02%) Hang Seng
18,151.40 +388.37 (+2.19%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,425.18 -2,740.23 (-4.55%) CMC Crypto 200
1,261.62 -77.44 (-5.78%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:960.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503C00960000 | 2024-05-01 3:27PM EDT | 2024-05-03 | 0.20 | 0.05 | 1.33 | -0.77 | -79.38% | 122 | 221 | 74.80% |
| LRCX240510C00960000 | 2024-05-01 3:03PM EDT | 2024-05-10 | 1.00 | 0.68 | 0.97 | -2.70 | -72.97% | 27 | 16 | 37.56% |
| LRCX240517C00960000 | 2024-05-01 10:14AM EDT | 2024-05-17 | 4.02 | 2.50 | 3.05 | -3.88 | -49.11% | 6 | 132 | 36.46% |
| LRCX240524C00960000 | 2024-04-18 11:01AM EDT | 2024-05-24 | 27.30 | 5.75 | 6.55 | 0.00 | - | - | 13 | 38.05% |
| LRCX240531C00960000 | 2024-04-30 3:55PM EDT | 2024-05-31 | 12.80 | 7.65 | 8.65 | -1.85 | -12.63% | 1 | 3 | 36.65% |
| LRCX240607C00960000 | 2024-04-26 1:31PM EDT | 2024-06-07 | 30.75 | 9.90 | 11.25 | 0.00 | - | 1 | 1 | 36.40% |
| LRCX240621C00960000 | 2024-05-01 10:21AM EDT | 2024-06-21 | 21.41 | 13.95 | 15.60 | -2.99 | -12.25% | 12 | 128 | 35.46% |
| LRCX240719C00960000 | 2024-04-26 10:33AM EDT | 2024-07-19 | 29.73 | 24.55 | 26.20 | -13.24 | -30.81% | 1 | 40 | 36.35% |
| LRCX240920C00960000 | 2024-05-01 10:05AM EDT | 2024-09-20 | 51.80 | 46.85 | 48.70 | -21.90 | -29.72% | 2 | 75 | 38.39% |
| LRCX241220C00960000 | 2024-04-30 2:00PM EDT | 2024-12-20 | 94.85 | 74.45 | 77.30 | 0.00 | - | 3 | 14 | 40.56% |
| LRCX250117C00960000 | 2024-04-25 2:22PM EDT | 2025-01-17 | 105.64 | 81.80 | 84.15 | 0.00 | - | 1 | 33 | 40.68% |
| LRCX250620C00960000 | 2024-04-25 11:03AM EDT | 2025-06-20 | 135.50 | 114.80 | 121.35 | 0.00 | - | 4 | 9 | 42.36% |
| LRCX260116C00960000 | 2024-05-01 10:20AM EDT | 2026-01-16 | 161.00 | 149.35 | 161.15 | -61.68 | -27.70% | 20 | 68 | 43.31% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503P00960000 | 2024-04-30 11:06AM EDT | 2024-05-03 | 68.05 | 89.20 | 96.00 | +25.27 | +59.07% | 38 | 10 | 75.00% |
| LRCX240510P00960000 | 2024-04-26 10:47AM EDT | 2024-05-10 | 51.18 | 89.25 | 96.00 | 0.00 | - | 1 | 4 | 52.71% |
| LRCX240517P00960000 | 2024-04-26 12:37PM EDT | 2024-05-17 | 50.40 | 90.20 | 97.00 | 0.00 | - | 2 | 73 | 42.16% |
| LRCX240621P00960000 | 2024-04-17 10:07AM EDT | 2024-06-21 | 72.15 | 100.30 | 104.40 | 0.00 | - | 1 | 24 | 32.34% |
| LRCX240719P00960000 | 2024-04-17 12:27PM EDT | 2024-07-19 | 89.80 | 107.40 | 112.80 | 0.00 | - | 3 | 55 | 32.54% |
| LRCX240920P00960000 | 2024-04-30 3:55PM EDT | 2024-09-20 | 109.00 | 122.95 | 126.95 | 0.00 | - | 2 | 14 | 31.68% |
| LRCX241220P00960000 | 2024-04-30 3:33PM EDT | 2024-12-20 | 127.05 | 141.15 | 145.40 | 0.00 | - | 4 | 24 | 31.79% |
| LRCX250117P00960000 | 2024-04-19 2:31PM EDT | 2025-01-17 | 152.65 | 146.00 | 151.40 | 0.00 | - | 2 | 31 | 32.16% |
| LRCX250620P00960000 | 2024-04-08 11:15AM EDT | 2025-06-20 | 133.20 | 163.70 | 175.85 | 0.00 | - | 1 | 4 | 32.23% |
| LRCX260116P00960000 | 2024-04-17 11:19AM EDT | 2026-01-16 | 168.45 | 183.70 | 195.95 | 0.00 | - | 1 | 40 | 30.73% |
© 2024 Yahoo. All rights reserved.