Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:18AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510C00785000 | 2024-04-24 3:54PM EDT | 785.00 | 110.78 | 131.75 | 142.00 | 0.00 | - | - | 1 | 79.66% |
| LRCX240510C00800000 | 2024-04-24 3:56PM EDT | 800.00 | 95.56 | 117.10 | 128.00 | 0.00 | - | - | 10 | 74.52% |
| LRCX240510C00805000 | 2024-04-22 10:26AM EDT | 805.00 | 72.60 | 112.75 | 122.85 | 0.00 | - | - | 1 | 72.82% |
| LRCX240510C00810000 | 2024-04-24 3:58PM EDT | 810.00 | 84.20 | 107.65 | 117.60 | 0.00 | - | - | 5 | 69.91% |
| LRCX240510C00820000 | 2024-04-24 3:56PM EDT | 820.00 | 79.01 | 96.30 | 105.00 | 0.00 | - | - | 10 | 59.62% |
| LRCX240510C00830000 | 2024-04-23 12:00PM EDT | 830.00 | 68.75 | 88.00 | 95.00 | 0.00 | - | 5 | 0 | 57.29% |
| LRCX240510C00835000 | 2024-04-23 12:00PM EDT | 835.00 | 65.20 | 82.85 | 90.80 | 0.00 | - | - | 7 | 55.74% |
| LRCX240510C00845000 | 2024-04-23 12:00PM EDT | 845.00 | 60.00 | 75.15 | 81.00 | 0.00 | - | - | 1 | 53.88% |
| LRCX240510C00850000 | 2024-04-23 12:00PM EDT | 850.00 | 54.85 | 70.35 | 76.95 | 0.00 | - | - | 12 | 52.67% |
| LRCX240510C00855000 | 2024-04-23 12:00PM EDT | 855.00 | 51.05 | 65.65 | 69.15 | 0.00 | - | - | 8 | 51.19% |
| LRCX240510C00865000 | 2024-04-22 1:30PM EDT | 865.00 | 37.05 | 57.10 | 61.20 | 0.00 | - | 5 | 7 | 50.07% |
| LRCX240510C00870000 | 2024-04-26 3:28PM EDT | 870.00 | 65.02 | 52.15 | 56.55 | 0.00 | - | 11 | 11 | 47.97% |
| LRCX240510C00875000 | 2024-04-23 12:00PM EDT | 875.00 | 39.35 | 49.05 | 54.15 | 0.00 | - | 12 | 13 | 49.96% |
| LRCX240510C00877500 | 2024-04-25 1:55PM EDT | 877.50 | 47.40 | 46.35 | 51.90 | 0.00 | - | - | 1 | 48.93% |
| LRCX240510C00880000 | 2024-04-26 1:43PM EDT | 880.00 | 54.98 | 44.30 | 50.10 | 0.00 | - | 1 | 49 | 48.67% |
| LRCX240510C00885000 | 2024-04-25 3:56PM EDT | 885.00 | 33.23 | 40.75 | 45.55 | 0.00 | - | 2 | 14 | 46.37% |
| LRCX240510C00887500 | 2024-04-26 10:03AM EDT | 887.50 | 38.27 | 39.40 | 42.20 | 0.00 | - | 1 | 1 | 43.33% |
| LRCX240510C00890000 | 2024-04-29 12:11PM EDT | 890.00 | 45.80 | 36.85 | 40.25 | 0.00 | - | 10 | 22 | 42.69% |
| LRCX240510C00895000 | 2024-04-26 11:13AM EDT | 895.00 | 37.95 | 34.15 | 36.70 | 0.00 | - | 1 | 8 | 41.86% |
| LRCX240510C00900000 | 2024-04-29 3:48PM EDT | 900.00 | 35.39 | 31.35 | 34.65 | 0.00 | - | 6 | 24 | 43.28% |
| LRCX240510C00905000 | 2024-04-29 3:56PM EDT | 905.00 | 37.13 | 27.90 | 30.00 | 0.00 | - | 2 | 10 | 40.24% |
| LRCX240510C00910000 | 2024-04-29 3:00PM EDT | 910.00 | 30.80 | 25.15 | 28.45 | 0.00 | - | 6 | 19 | 41.95% |
| LRCX240510C00915000 | 2024-04-29 12:05PM EDT | 915.00 | 27.15 | 23.05 | 23.85 | 0.00 | - | 2 | 15 | 38.58% |
| LRCX240510C00920000 | 2024-04-30 10:08AM EDT | 920.00 | 30.50 | 20.50 | 21.50 | +5.80 | +23.48% | 2 | 18 | 38.53% |
| LRCX240510C00925000 | 2024-04-29 3:57PM EDT | 925.00 | 26.80 | 17.95 | 19.15 | +1.55 | +6.14% | 4 | 31 | 38.21% |
| LRCX240510C00930000 | 2024-04-30 10:54AM EDT | 930.00 | 17.40 | 16.00 | 16.90 | -4.68 | -21.20% | 77 | 23 | 37.79% |
| LRCX240510C00935000 | 2024-04-29 3:09PM EDT | 935.00 | 16.80 | 14.00 | 14.75 | 0.00 | - | 4 | 56 | 37.27% |
| LRCX240510C00940000 | 2024-04-30 9:43AM EDT | 940.00 | 17.51 | 12.10 | 12.85 | +0.01 | +0.06% | 1 | 15 | 36.88% |
| LRCX240510C00945000 | 2024-04-29 2:00PM EDT | 945.00 | 14.55 | 10.55 | 11.20 | 0.00 | - | 6 | 15 | 36.64% |
| LRCX240510C00950000 | 2024-04-29 10:10AM EDT | 950.00 | 13.62 | 9.10 | 9.80 | +1.87 | +15.91% | 1 | 26 | 36.59% |
| LRCX240510C00955000 | 2024-04-29 10:10AM EDT | 955.00 | 10.30 | 7.95 | 8.40 | 0.00 | - | 2 | 10 | 36.26% |
| LRCX240510C00960000 | 2024-04-29 12:57PM EDT | 960.00 | 9.40 | 6.90 | 7.25 | 0.00 | - | 2 | 17 | 36.15% |
| LRCX240510C00965000 | 2024-04-30 9:55AM EDT | 965.00 | 9.65 | 5.80 | 6.40 | +1.95 | +25.32% | 1 | 19 | 36.44% |
| LRCX240510C00970000 | 2024-04-29 3:00PM EDT | 970.00 | 6.95 | 4.85 | 5.45 | 0.00 | - | 16 | 27 | 36.26% |
| LRCX240510C00975000 | 2024-04-26 2:56PM EDT | 975.00 | 7.50 | 4.20 | 4.60 | 0.00 | - | 10 | 13 | 36.05% |
| LRCX240510C00980000 | 2024-04-30 9:50AM EDT | 980.00 | 5.85 | 3.45 | 3.95 | +1.09 | +22.90% | 1 | 24 | 36.12% |
| LRCX240510C00985000 | 2024-04-25 11:21AM EDT | 985.00 | 3.58 | 2.98 | 3.40 | 0.00 | - | 2 | 15 | 36.23% |
| LRCX240510C00990000 | 2024-04-29 2:01PM EDT | 990.00 | 4.59 | 2.49 | 2.87 | +0.48 | +11.68% | 1 | 15 | 36.18% |
| LRCX240510C00995000 | 2024-04-30 10:54AM EDT | 995.00 | 2.37 | 2.08 | 2.37 | -0.72 | -23.30% | 2 | 7 | 35.97% |
| LRCX240510C01000000 | 2024-04-30 10:51AM EDT | 1,000.00 | 2.00 | 1.72 | 1.95 | -0.55 | -21.57% | 36 | 38 | 35.80% |
| LRCX240510C01005000 | 2024-04-30 11:02AM EDT | 1,005.00 | 1.50 | 1.45 | 1.71 | -1.08 | -37.50% | 19 | 19 | 36.19% |
| LRCX240510C01010000 | 2024-04-29 3:40PM EDT | 1,010.00 | 1.73 | 1.10 | 1.43 | 0.00 | - | 1 | 49 | 36.21% |
| LRCX240510C01015000 | 2024-04-22 11:24AM EDT | 1,015.00 | 2.18 | 0.92 | 1.19 | 0.00 | - | 2 | 1 | 36.22% |
| LRCX240510C01020000 | 2024-04-29 10:06AM EDT | 1,020.00 | 1.26 | 0.73 | 1.00 | 0.00 | - | 1 | 19 | 36.32% |
| LRCX240510C01025000 | 2024-04-24 11:26AM EDT | 1,025.00 | 3.07 | 0.58 | 0.84 | 0.00 | - | 3 | 15 | 36.43% |
| LRCX240510C01030000 | 2024-04-26 3:34PM EDT | 1,030.00 | 1.55 | 0.48 | 0.71 | 0.00 | - | 10 | 11 | 36.60% |
| LRCX240510C01035000 | 2024-04-25 9:41AM EDT | 1,035.00 | 0.82 | 0.38 | 0.60 | 0.00 | - | - | 2 | 36.77% |
| LRCX240510C01040000 | 2024-04-25 11:13AM EDT | 1,040.00 | 0.61 | 0.35 | 0.52 | 0.00 | - | 1 | 0 | 37.09% |
| LRCX240510C01045000 | 2024-04-24 11:05AM EDT | 1,045.00 | 2.21 | 0.24 | 0.44 | 0.00 | - | - | 4 | 37.26% |
| LRCX240510C01050000 | 2024-04-30 10:53AM EDT | 1,050.00 | 0.30 | 0.15 | 0.39 | -0.16 | -34.78% | 2 | 28 | 37.70% |
| LRCX240510C01055000 | 2024-04-30 10:08AM EDT | 1,055.00 | 0.45 | 0.11 | 0.35 | +0.27 | +150.00% | 1 | 0 | 38.18% |
| LRCX240510C01060000 | 2024-04-02 10:01AM EDT | 1,060.00 | 19.35 | 0.10 | 0.31 | 0.00 | - | - | 2 | 38.62% |
| LRCX240510C01080000 | 2024-04-26 2:11PM EDT | 1,080.00 | 0.36 | 0.01 | 0.93 | 0.00 | - | 13 | 108 | 50.34% |
| LRCX240510C01100000 | 2024-04-24 3:59PM EDT | 1,100.00 | 0.50 | 0.00 | 1.03 | 0.00 | - | 7 | 11 | 50.10% |
| LRCX240510C01120000 | 2024-04-23 12:29PM EDT | 1,120.00 | 0.30 | 0.00 | 1.52 | 0.00 | - | 1 | 4 | 57.35% |
| LRCX240510C01140000 | 2024-04-08 11:45AM EDT | 1,140.00 | 7.25 | 0.00 | 1.46 | 0.00 | - | 2 | 5 | 61.11% |
| LRCX240510C01200000 | 2024-04-15 9:39AM EDT | 1,200.00 | 2.40 | 0.00 | 1.18 | 0.00 | - | - | 2 | 70.65% |
| LRCX240510C01220000 | 2024-04-18 9:50AM EDT | 1,220.00 | 0.30 | 0.00 | 1.67 | 0.00 | - | 1 | 0 | 77.93% |
| LRCX240510C01240000 | 2024-04-01 9:47AM EDT | 1,240.00 | 4.00 | 0.00 | 1.70 | 0.00 | - | - | 1 | 81.79% |
| LRCX240510C01280000 | 2024-04-16 3:54PM EDT | 1,280.00 | 0.54 | 0.00 | 2.62 | 0.00 | - | - | 30 | 94.63% |
| LRCX240510C01300000 | 2024-04-12 2:18PM EDT | 1,300.00 | 0.24 | 0.00 | 2.62 | 0.00 | - | 1 | 1 | 98.19% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510P00650000 | 2024-04-25 10:46AM EDT | 650.00 | 0.41 | 0.00 | 2.50 | 0.00 | - | - | 1 | 99.98% |
| LRCX240510P00660000 | 2024-04-19 3:19PM EDT | 660.00 | 0.55 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 96.09% |
| LRCX240510P00700000 | 2024-04-23 11:50AM EDT | 700.00 | 0.55 | 0.00 | 0.09 | 0.00 | - | - | 6 | 53.52% |
| LRCX240510P00720000 | 2024-04-22 2:17PM EDT | 720.00 | 1.22 | 0.00 | 1.00 | 0.00 | - | 26 | 14 | 63.77% |
| LRCX240510P00730000 | 2024-04-23 1:41PM EDT | 730.00 | 0.95 | 0.01 | 0.50 | 0.00 | - | - | 1 | 55.27% |
| LRCX240510P00740000 | 2024-04-29 3:23PM EDT | 740.00 | 0.07 | 0.05 | 0.14 | 0.00 | - | 5 | 7 | 48.63% |
| LRCX240510P00750000 | 2024-04-24 3:59PM EDT | 750.00 | 1.98 | 0.00 | 0.32 | 0.00 | - | 14 | 17 | 50.83% |
| LRCX240510P00760000 | 2024-04-29 12:40PM EDT | 760.00 | 0.15 | 0.11 | 0.73 | 0.00 | - | 1 | 30 | 54.05% |
| LRCX240510P00770000 | 2024-04-24 12:30PM EDT | 770.00 | 2.59 | 0.00 | 0.71 | 0.00 | - | - | 194 | 50.54% |
| LRCX240510P00785000 | 2024-04-29 10:18AM EDT | 785.00 | 0.30 | 0.15 | 0.34 | 0.00 | - | 2 | 1 | 40.77% |
| LRCX240510P00790000 | 2024-04-29 12:39PM EDT | 790.00 | 0.30 | 0.19 | 0.43 | 0.00 | - | 2 | 21 | 40.67% |
| LRCX240510P00795000 | 2024-04-25 12:05PM EDT | 795.00 | 1.67 | 0.24 | 0.48 | 0.00 | - | - | 5 | 39.82% |
| LRCX240510P00800000 | 2024-04-30 10:46AM EDT | 800.00 | 0.34 | 0.31 | 0.52 | -0.06 | -15.00% | 1 | 22 | 38.77% |
| LRCX240510P00805000 | 2024-04-25 12:53PM EDT | 805.00 | 1.71 | 0.38 | 0.62 | 0.00 | - | 8 | 28 | 38.31% |
| LRCX240510P00810000 | 2024-04-30 10:45AM EDT | 810.00 | 0.50 | 0.46 | 0.70 | -1.97 | -79.76% | 1 | 18 | 37.50% |
| LRCX240510P00815000 | 2024-04-26 10:03AM EDT | 815.00 | 1.34 | 0.58 | 0.81 | 0.00 | - | 5 | 13 | 36.85% |
| LRCX240510P00820000 | 2024-04-30 10:45AM EDT | 820.00 | 0.70 | 0.71 | 0.92 | -0.04 | -5.41% | 1 | 70 | 36.07% |
| LRCX240510P00825000 | 2024-04-29 10:04AM EDT | 825.00 | 1.16 | 0.85 | 1.17 | 0.00 | - | 1 | 11 | 36.08% |
| LRCX240510P00830000 | 2024-04-30 10:45AM EDT | 830.00 | 1.01 | 1.06 | 1.30 | -0.30 | -22.90% | 1 | 61 | 35.13% |
| LRCX240510P00835000 | 2024-04-24 3:30PM EDT | 835.00 | 11.47 | 1.31 | 1.57 | 0.00 | - | - | 4 | 34.80% |
| LRCX240510P00840000 | 2024-04-29 3:07PM EDT | 840.00 | 1.78 | 1.57 | 1.91 | 0.00 | - | 4 | 24 | 34.56% |
| LRCX240510P00845000 | 2024-04-30 10:45AM EDT | 845.00 | 1.70 | 1.87 | 2.21 | -0.40 | -19.05% | 1 | 22 | 33.92% |
| LRCX240510P00850000 | 2024-04-30 10:39AM EDT | 850.00 | 2.00 | 2.28 | 2.62 | -0.37 | -15.61% | 2 | 18 | 33.50% |
| LRCX240510P00855000 | 2024-04-30 10:55AM EDT | 855.00 | 2.75 | 2.82 | 3.10 | +0.15 | +5.77% | 8 | 11 | 33.09% |
| LRCX240510P00860000 | 2024-04-29 2:37PM EDT | 860.00 | 3.00 | 3.35 | 3.70 | 0.00 | - | 7 | 13 | 32.80% |
| LRCX240510P00865000 | 2024-04-30 10:10AM EDT | 865.00 | 2.89 | 3.90 | 4.45 | -0.46 | -13.73% | 1 | 23 | 32.65% |
| LRCX240510P00870000 | 2024-04-26 3:38PM EDT | 870.00 | 4.79 | 4.70 | 5.20 | 0.00 | - | 5 | 24 | 32.21% |
| LRCX240510P00875000 | 2024-04-29 3:57PM EDT | 875.00 | 4.00 | 5.55 | 6.05 | 0.00 | - | 13 | 15 | 31.75% |
| LRCX240510P00880000 | 2024-04-30 9:47AM EDT | 880.00 | 4.86 | 6.75 | 7.25 | -1.69 | -25.80% | 1 | 8 | 31.75% |
| LRCX240510P00885000 | 2024-04-29 10:10AM EDT | 885.00 | 7.53 | 7.70 | 8.55 | 0.00 | - | 36 | 44 | 31.64% |
| LRCX240510P00887500 | 2024-04-30 10:51AM EDT | 887.50 | 8.00 | 8.40 | 8.90 | +1.70 | +26.98% | 1 | 40 | 30.90% |
| LRCX240510P00890000 | 2024-04-30 9:47AM EDT | 890.00 | 6.76 | 9.25 | 9.80 | -2.29 | -25.30% | 1 | 13 | 31.12% |
| LRCX240510P00892500 | 2024-04-30 10:35AM EDT | 892.50 | 8.65 | 9.80 | 10.40 | -0.80 | -8.47% | 3 | 2 | 30.72% |
| LRCX240510P00895000 | 2024-04-29 3:06PM EDT | 895.00 | 10.20 | 10.80 | 11.40 | 0.00 | - | 2 | 39 | 30.94% |
| LRCX240510P00897500 | 2024-04-30 10:54AM EDT | 897.50 | 11.05 | 11.45 | 12.20 | +0.45 | +4.25% | 1 | 3 | 30.73% |
| LRCX240510P00900000 | 2024-04-29 2:37PM EDT | 900.00 | 11.02 | 12.45 | 13.25 | +0.39 | +3.67% | 2 | 11 | 30.87% |
| LRCX240510P00905000 | 2024-04-29 2:30PM EDT | 905.00 | 11.80 | 14.20 | 14.90 | 0.00 | - | 11 | 18 | 30.16% |
| LRCX240510P00910000 | 2024-04-29 9:55AM EDT | 910.00 | 14.56 | 16.25 | 17.10 | -3.29 | -18.43% | 1 | 18 | 30.01% |
| LRCX240510P00915000 | 2024-04-29 12:03PM EDT | 915.00 | 14.15 | 18.35 | 19.75 | -2.40 | -14.50% | 1 | 19 | 30.26% |
| LRCX240510P00920000 | 2024-04-29 10:01AM EDT | 920.00 | 20.95 | 20.95 | 22.00 | 0.00 | - | 2 | 22 | 29.54% |
| LRCX240510P00925000 | 2024-04-29 3:06PM EDT | 925.00 | 22.95 | 23.20 | 24.70 | 0.00 | - | 14 | 22 | 29.19% |
| LRCX240510P00930000 | 2024-04-29 3:54PM EDT | 930.00 | 21.70 | 26.25 | 27.75 | 0.00 | - | 1 | 10 | 29.07% |
| LRCX240510P00935000 | 2024-04-26 3:42PM EDT | 935.00 | 26.65 | 29.35 | 30.20 | 0.00 | - | 9 | 7 | 27.55% |
| LRCX240510P00940000 | 2024-04-26 12:34PM EDT | 940.00 | 32.20 | 31.70 | 34.70 | 0.00 | - | 1 | 10 | 29.27% |
| LRCX240510P00945000 | 2024-04-26 3:42PM EDT | 945.00 | 32.70 | 33.75 | 37.55 | 0.00 | - | 5 | 13 | 27.64% |
| LRCX240510P00955000 | 2024-04-22 10:44AM EDT | 955.00 | 98.42 | 42.30 | 45.35 | 0.00 | - | 3 | 5 | 27.24% |
| LRCX240510P00960000 | 2024-04-26 10:47AM EDT | 960.00 | 51.18 | 46.30 | 49.95 | 0.00 | - | 1 | 4 | 28.23% |
| LRCX240510P00965000 | 2024-04-26 2:01PM EDT | 965.00 | 46.97 | 48.25 | 53.30 | 0.00 | - | 1 | 9 | 25.32% |
| LRCX240510P00970000 | 2024-04-18 9:55AM EDT | 970.00 | 88.00 | 53.85 | 57.00 | 0.00 | - | 12 | 4 | 21.57% |
| LRCX240510P00975000 | 2024-04-01 3:10PM EDT | 975.00 | 46.10 | 56.30 | 61.85 | 0.00 | - | - | 20 | 22.12% |
| LRCX240510P00980000 | 2024-04-11 3:45PM EDT | 980.00 | 43.60 | 62.30 | 65.50 | 0.00 | - | - | 2 | 0.00% |
| LRCX240510P00985000 | 2024-04-11 3:45PM EDT | 985.00 | 46.11 | 66.75 | 71.00 | 0.00 | - | - | 2 | 0.00% |
| LRCX240510P01000000 | 2024-04-17 1:13PM EDT | 1,000.00 | 95.00 | 78.65 | 86.25 | 0.00 | - | 3 | 2 | 21.19% |
| LRCX240510P01020000 | 2024-04-03 12:23PM EDT | 1,020.00 | 68.80 | 97.00 | 104.85 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.