UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.16 -2.77 (-3.38%) GOLD FUTURES
2,337.00 +34.10 (+1.48%) DOW
38,339.12 +523.20 (+1.38%) Bitcoin GBP
47,083.42 -872.95 (-1.82%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:00PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524C00750000 | 2024-04-22 2:04PM EDT | 750.00 | 129.61 | 133.00 | 144.40 | 0.00 | - | - | 1 | 0.00% |
| LRCX240524C00800000 | 2024-04-29 2:32PM EDT | 800.00 | 131.20 | 91.25 | 98.50 | 0.00 | - | 10 | 2 | 25.56% |
| LRCX240524C00815000 | 2024-04-24 3:38PM EDT | 815.00 | 92.49 | 81.05 | 88.90 | 0.00 | - | - | 1 | 36.52% |
| LRCX240524C00835000 | 2024-04-25 1:23PM EDT | 835.00 | 82.97 | 62.00 | 69.90 | 0.00 | - | - | 1 | 31.84% |
| LRCX240524C00840000 | 2024-04-17 10:02AM EDT | 840.00 | 119.56 | 58.50 | 64.65 | 0.00 | - | - | 2 | 29.76% |
| LRCX240524C00850000 | 2024-05-01 9:44AM EDT | 850.00 | 55.00 | 51.40 | 57.50 | -26.00 | -32.10% | 25 | 25 | 30.61% |
| LRCX240524C00855000 | 2024-04-10 1:59PM EDT | 855.00 | 129.32 | 47.55 | 54.00 | 0.00 | - | - | 1 | 30.82% |
| LRCX240524C00860000 | 2024-04-22 3:49PM EDT | 860.00 | 48.57 | 48.95 | 53.80 | 0.00 | - | 2 | 2 | 35.03% |
| LRCX240524C00870000 | 2024-04-22 3:49PM EDT | 870.00 | 43.98 | 40.15 | 46.05 | 0.00 | - | 2 | 2 | 33.48% |
| LRCX240524C00875000 | 2024-05-01 1:35PM EDT | 875.00 | 31.00 | 38.90 | 42.75 | -12.40 | -28.57% | 2 | 8 | 33.21% |
| LRCX240524C00880000 | 2024-05-01 2:31PM EDT | 880.00 | 32.15 | 34.90 | 38.90 | -27.95 | -46.51% | 11 | 2 | 32.18% |
| LRCX240524C00885000 | 2024-05-01 2:34PM EDT | 885.00 | 29.80 | 33.95 | 35.80 | -14.98 | -33.45% | 1 | 10 | 31.88% |
| LRCX240524C00890000 | 2024-04-25 9:30AM EDT | 890.00 | 42.65 | 32.05 | 34.05 | 0.00 | - | - | 1 | 32.92% |
| LRCX240524C00895000 | 2024-04-26 10:17AM EDT | 895.00 | 50.00 | 28.10 | 30.00 | 0.00 | - | 1 | 1 | 31.28% |
| LRCX240524C00900000 | 2024-04-24 3:10PM EDT | 900.00 | 40.18 | 28.15 | 30.10 | 0.00 | - | 2 | 4 | 34.03% |
| LRCX240524C00905000 | 2024-04-30 3:36PM EDT | 905.00 | 33.50 | 23.60 | 25.45 | 0.00 | - | 2 | 9 | 31.45% |
| LRCX240524C00910000 | 2024-05-01 10:52AM EDT | 910.00 | 20.06 | 23.65 | 25.25 | -25.69 | -56.15% | 1 | 6 | 33.59% |
| LRCX240524C00915000 | 2024-04-30 9:34AM EDT | 915.00 | 42.40 | 19.90 | 21.75 | 0.00 | - | 1 | 3 | 31.97% |
| LRCX240524C00920000 | 2024-05-01 10:52AM EDT | 920.00 | 16.81 | 18.25 | 20.00 | -10.44 | -38.31% | 1 | 2 | 32.14% |
| LRCX240524C00925000 | 2024-05-01 12:08PM EDT | 925.00 | 12.30 | 17.00 | 18.55 | -23.00 | -65.16% | 2 | 1 | 32.51% |
| LRCX240524C00930000 | 2024-04-30 9:30AM EDT | 930.00 | 33.50 | 15.70 | 17.40 | 0.00 | - | 2 | 5 | 33.10% |
| LRCX240524C00935000 | 2024-04-24 3:38PM EDT | 935.00 | 25.52 | 15.05 | 16.60 | 0.00 | - | 1 | 2 | 34.01% |
| LRCX240524C00940000 | 2024-04-26 3:44PM EDT | 940.00 | 12.15 | 12.70 | 14.20 | -18.45 | -60.29% | 1 | 2 | 32.86% |
| LRCX240524C00945000 | 2024-04-26 10:04AM EDT | 945.00 | 22.20 | 11.45 | 12.75 | 0.00 | - | 1 | 1 | 32.72% |
| LRCX240524C00950000 | 2024-04-30 10:02AM EDT | 950.00 | 10.68 | 11.00 | 12.30 | -17.32 | -61.86% | 1 | 4 | 33.75% |
| LRCX240524C00955000 | 2024-04-26 11:23AM EDT | 955.00 | 23.40 | 9.35 | 10.60 | 0.00 | - | 3 | 4 | 33.01% |
| LRCX240524C00960000 | 2024-04-18 11:01AM EDT | 960.00 | 27.30 | 9.00 | 10.20 | 0.00 | - | - | 13 | 33.95% |
| LRCX240524C00965000 | 2024-04-30 10:34AM EDT | 965.00 | 18.60 | 8.05 | 9.25 | 0.00 | - | 1 | 3 | 34.02% |
| LRCX240524C00970000 | 2024-04-30 12:59PM EDT | 970.00 | 11.85 | 7.90 | 8.95 | 0.00 | - | 1 | 5 | 34.96% |
| LRCX240524C00975000 | 2024-05-01 11:34AM EDT | 975.00 | 5.12 | 6.95 | 7.95 | -9.49 | -64.96% | 2 | 4 | 34.76% |
| LRCX240524C00980000 | 2024-04-25 11:01AM EDT | 980.00 | 10.78 | 5.85 | 7.15 | 0.00 | - | 10 | 27 | 34.74% |
| LRCX240524C00990000 | 2024-04-30 3:21PM EDT | 990.00 | 7.50 | 4.80 | 9.10 | 0.00 | - | 5 | 1 | 40.55% |
| LRCX240524C00995000 | 2024-04-25 2:30PM EDT | 995.00 | 9.12 | 4.10 | 4.85 | 0.00 | - | - | 1 | 34.11% |
| LRCX240524C01000000 | 2024-04-30 9:59AM EDT | 1,000.00 | 11.65 | 3.65 | 4.45 | 0.00 | - | 1 | 30 | 34.39% |
| LRCX240524C01005000 | 2024-04-29 11:18AM EDT | 1,005.00 | 9.15 | 3.35 | 4.10 | 0.00 | - | 4 | 14 | 34.71% |
| LRCX240524C01010000 | 2024-04-30 9:49AM EDT | 1,010.00 | 9.00 | 3.15 | 3.80 | 0.00 | - | 4 | 3 | 35.07% |
| LRCX240524C01025000 | 2024-04-26 12:35PM EDT | 1,025.00 | 6.90 | 1.91 | 2.46 | 0.00 | - | 7 | 9 | 34.42% |
| LRCX240524C01030000 | 2024-04-29 2:54PM EDT | 1,030.00 | 6.00 | 1.60 | 2.24 | 0.00 | - | 2 | 3 | 34.66% |
| LRCX240524C01035000 | 2024-04-26 1:21PM EDT | 1,035.00 | 6.20 | 1.48 | 2.02 | 0.00 | - | 1 | 1 | 34.82% |
| LRCX240524C01040000 | 2024-05-01 9:32AM EDT | 1,040.00 | 1.50 | 1.25 | 1.84 | -3.37 | -69.20% | 1 | 14 | 35.04% |
| LRCX240524C01050000 | 2024-05-01 9:41AM EDT | 1,050.00 | 1.28 | 0.86 | 1.41 | -1.72 | -57.33% | 1 | 4 | 34.96% |
| LRCX240524C01060000 | 2024-04-30 1:03PM EDT | 1,060.00 | 1.86 | 0.71 | 1.23 | 0.00 | - | 10 | 16 | 35.74% |
| LRCX240524C01080000 | 2024-04-25 3:18PM EDT | 1,080.00 | 1.85 | 0.29 | 0.79 | 0.00 | - | 5 | 23 | 36.19% |
| LRCX240524C01100000 | 2024-04-19 10:38AM EDT | 1,100.00 | 2.55 | 0.13 | 0.45 | 0.00 | - | 1 | 1 | 36.06% |
| LRCX240524C01180000 | 2024-04-15 10:09AM EDT | 1,180.00 | 7.00 | 0.00 | 3.15 | 0.00 | - | 1 | 0 | 55.80% |
| LRCX240524C01260000 | 2024-04-16 3:27PM EDT | 1,260.00 | 2.43 | 0.00 | 3.10 | 0.00 | - | - | 28 | 66.28% |
| LRCX240524C01280000 | 2024-04-16 3:27PM EDT | 1,280.00 | 1.86 | 0.00 | 3.10 | 0.00 | - | - | 35 | 68.79% |
| LRCX240524C01300000 | 2024-04-15 10:01AM EDT | 1,300.00 | 1.90 | 0.00 | 3.10 | 0.00 | - | - | 5 | 71.24% |
| LRCX240524C01320000 | 2024-04-11 3:32PM EDT | 1,320.00 | 1.50 | 0.00 | 3.10 | 0.00 | - | - | 5 | 73.63% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524P00650000 | 2024-04-22 12:21PM EDT | 650.00 | 1.11 | 0.00 | 2.70 | 0.00 | - | - | 1 | 65.61% |
| LRCX240524P00680000 | 2024-04-22 1:25PM EDT | 680.00 | 1.89 | 0.22 | 0.53 | 0.00 | - | - | 1 | 49.88% |
| LRCX240524P00690000 | 2024-04-23 2:15PM EDT | 690.00 | 1.20 | 0.12 | 0.61 | 0.00 | - | 1 | 12 | 48.54% |
| LRCX240524P00700000 | 2024-04-12 10:43AM EDT | 700.00 | 1.20 | 0.24 | 0.76 | 0.00 | - | 2 | 3 | 47.78% |
| LRCX240524P00710000 | 2024-04-18 12:58PM EDT | 710.00 | 2.56 | 0.37 | 0.93 | 0.00 | - | 1 | 2 | 46.90% |
| LRCX240524P00720000 | 2024-04-29 10:19AM EDT | 720.00 | 0.45 | 0.61 | 1.10 | 0.00 | - | 1 | 4 | 45.76% |
| LRCX240524P00730000 | 2024-04-25 12:31PM EDT | 730.00 | 1.20 | 0.75 | 1.28 | 0.00 | - | - | 3 | 44.51% |
| LRCX240524P00740000 | 2024-04-30 3:04PM EDT | 740.00 | 1.01 | 0.95 | 1.60 | 0.00 | - | 1 | 4 | 43.82% |
| LRCX240524P00750000 | 2024-04-26 3:28PM EDT | 750.00 | 1.06 | 1.44 | 1.97 | 0.00 | - | 6 | 15 | 43.05% |
| LRCX240524P00760000 | 2024-04-26 9:44AM EDT | 760.00 | 1.84 | 1.87 | 2.41 | 0.00 | - | 5 | 17 | 42.24% |
| LRCX240524P00770000 | 2024-04-30 11:31AM EDT | 770.00 | 1.68 | 2.41 | 2.99 | 0.00 | - | 2 | 9 | 41.60% |
| LRCX240524P00780000 | 2024-05-01 10:05AM EDT | 780.00 | 4.22 | 2.86 | 3.60 | +2.67 | +172.26% | 1 | 4 | 40.70% |
| LRCX240524P00790000 | 2024-05-01 1:34PM EDT | 790.00 | 6.20 | 3.85 | 4.70 | +3.49 | +128.78% | 21 | 14 | 40.72% |
| LRCX240524P00800000 | 2024-05-01 2:16PM EDT | 800.00 | 7.25 | 4.90 | 5.75 | +4.25 | +141.67% | 21 | 18 | 40.11% |
| LRCX240524P00805000 | 2024-04-24 10:59AM EDT | 805.00 | 9.20 | 5.25 | 6.30 | 0.00 | - | - | 1 | 39.71% |
| LRCX240524P00810000 | 2024-05-01 1:22PM EDT | 810.00 | 10.32 | 5.75 | 6.70 | +3.82 | +58.77% | 1 | 3 | 38.92% |
| LRCX240524P00815000 | 2024-05-01 11:31AM EDT | 815.00 | 10.16 | 6.45 | 7.95 | -6.54 | -39.16% | 1 | 1 | 39.63% |
| LRCX240524P00820000 | 2024-05-01 1:52PM EDT | 820.00 | 11.40 | 8.15 | 9.15 | +6.68 | +141.53% | 3 | 5 | 40.03% |
| LRCX240524P00825000 | 2024-04-26 3:39PM EDT | 825.00 | 5.24 | 9.05 | 10.20 | 0.00 | - | 5 | 9 | 40.02% |
| LRCX240524P00835000 | 2024-05-01 2:31PM EDT | 835.00 | 14.95 | 11.40 | 12.75 | +8.35 | +126.52% | 6 | 4 | 40.26% |
| LRCX240524P00840000 | 2024-05-01 1:22PM EDT | 840.00 | 18.82 | 12.75 | 13.85 | +12.07 | +178.81% | 1 | 13 | 39.93% |
| LRCX240524P00850000 | 2024-05-01 12:15PM EDT | 850.00 | 22.00 | 13.85 | 15.40 | +11.85 | +116.75% | 10 | 26 | 38.11% |
| LRCX240524P00855000 | 2024-04-29 9:36AM EDT | 855.00 | 9.85 | 15.85 | 17.35 | 0.00 | - | 2 | 12 | 38.57% |
| LRCX240524P00860000 | 2024-04-30 12:01PM EDT | 860.00 | 13.95 | 17.45 | 19.00 | 0.00 | - | 1 | 15 | 38.51% |
| LRCX240524P00865000 | 2024-04-29 9:42AM EDT | 865.00 | 13.60 | 21.00 | 22.30 | 0.00 | - | 2 | 8 | 40.29% |
| LRCX240524P00870000 | 2024-04-30 12:42PM EDT | 870.00 | 18.00 | 22.65 | 24.10 | 0.00 | - | 1 | 4 | 40.11% |
| LRCX240524P00875000 | 2024-04-24 3:52PM EDT | 875.00 | 33.30 | 24.25 | 26.30 | 0.00 | - | 1 | 12 | 40.27% |
| LRCX240524P00880000 | 2024-05-01 1:44PM EDT | 880.00 | 34.67 | 27.25 | 29.20 | +19.52 | +128.84% | 2 | 25 | 41.10% |
| LRCX240524P00885000 | 2024-04-30 12:54PM EDT | 885.00 | 23.80 | 28.60 | 30.30 | 0.00 | - | 43 | 41 | 39.78% |
| LRCX240524P00890000 | 2024-05-01 2:41PM EDT | 890.00 | 34.78 | 31.70 | 33.70 | +15.58 | +81.15% | 10 | 6 | 40.91% |
| LRCX240524P00895000 | 2024-05-01 1:38PM EDT | 895.00 | 42.83 | 33.65 | 35.65 | +9.28 | +27.66% | 2 | 6 | 40.31% |
| LRCX240524P00900000 | 2024-05-01 1:44PM EDT | 900.00 | 47.19 | 34.70 | 36.80 | +16.79 | +55.23% | 6 | 9 | 38.73% |
| LRCX240524P00905000 | 2024-04-25 2:00PM EDT | 905.00 | 31.85 | 39.75 | 45.35 | 0.00 | - | - | 2 | 45.09% |
| LRCX240524P00910000 | 2024-04-26 2:41PM EDT | 910.00 | 26.15 | 42.95 | 48.90 | 0.00 | - | 4 | 6 | 45.91% |
| LRCX240524P00915000 | 2024-04-30 11:11AM EDT | 915.00 | 31.70 | 44.45 | 50.95 | 0.00 | - | 2 | 3 | 44.98% |
| LRCX240524P00920000 | 2024-05-01 12:37PM EDT | 920.00 | 63.48 | 45.05 | 51.90 | +32.80 | +106.91% | 1 | 3 | 42.73% |
| LRCX240524P00925000 | 2024-04-29 9:58AM EDT | 925.00 | 36.50 | 51.70 | 58.70 | 0.00 | - | 2 | 3 | 46.85% |
| LRCX240524P00930000 | 2024-04-26 2:50PM EDT | 930.00 | 35.43 | 56.60 | 62.95 | 0.00 | - | 1 | 2 | 48.08% |
| LRCX240524P00935000 | 2024-04-18 11:32AM EDT | 935.00 | 61.60 | 59.05 | 65.50 | 0.00 | - | - | 1 | 47.32% |
| LRCX240524P00940000 | 2024-04-25 11:30AM EDT | 940.00 | 57.00 | 61.35 | 68.90 | 0.00 | - | 1 | 3 | 47.42% |
| LRCX240524P00970000 | 2024-04-11 3:25PM EDT | 970.00 | 46.50 | 86.30 | 93.55 | 0.00 | - | 1 | 1 | 51.47% |
© 2024 Yahoo. All rights reserved.