Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:04PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240531C00770000 | 2024-04-26 10:29AM EDT | 770.00 | 152.28 | 139.40 | 152.45 | 0.00 | - | 1 | 1 | 51.50% |
| LRCX240531C00820000 | 2024-04-26 10:29AM EDT | 820.00 | 107.28 | 95.95 | 102.25 | 0.00 | - | 1 | 1 | 46.45% |
| LRCX240531C00840000 | 2024-04-17 12:57PM EDT | 840.00 | 105.98 | 78.20 | 84.35 | 0.00 | - | - | 1 | 42.44% |
| LRCX240531C00850000 | 2024-04-22 3:49PM EDT | 850.00 | 57.67 | 71.25 | 76.25 | 0.00 | - | - | 2 | 41.21% |
| LRCX240531C00860000 | 2024-04-22 3:49PM EDT | 860.00 | 52.40 | 65.25 | 68.05 | 0.00 | - | 2 | 3 | 39.60% |
| LRCX240531C00865000 | 2024-04-19 12:15PM EDT | 865.00 | 54.94 | 59.95 | 63.80 | 0.00 | - | 14 | 44 | 38.53% |
| LRCX240531C00870000 | 2024-05-03 9:35AM EDT | 870.00 | 52.00 | 56.35 | 60.60 | +12.00 | +30.00% | 1 | 2 | 38.55% |
| LRCX240531C00875000 | 2024-05-02 11:32AM EDT | 875.00 | 34.50 | 51.20 | 57.10 | 0.00 | - | 1 | 4 | 38.15% |
| LRCX240531C00880000 | 2024-05-02 12:25PM EDT | 880.00 | 33.95 | 48.90 | 53.40 | 0.00 | - | 2 | 46 | 37.44% |
| LRCX240531C00885000 | 2024-05-03 9:34AM EDT | 885.00 | 42.00 | 45.75 | 49.90 | +9.20 | +28.05% | 30 | 34 | 36.86% |
| LRCX240531C00890000 | 2024-04-24 9:55AM EDT | 890.00 | 63.60 | 42.70 | 47.40 | 0.00 | - | - | 1 | 37.20% |
| LRCX240531C00895000 | 2024-04-25 11:59AM EDT | 895.00 | 44.00 | 41.25 | 44.00 | 0.00 | - | - | 6 | 36.53% |
| LRCX240531C00900000 | 2024-05-03 10:12AM EDT | 900.00 | 38.81 | 39.25 | 41.40 | +12.31 | +46.45% | 3 | 53 | 36.56% |
| LRCX240531C00905000 | 2024-05-03 12:01PM EDT | 905.00 | 37.55 | 35.25 | 40.40 | +7.10 | +23.32% | 2 | 32 | 38.05% |
| LRCX240531C00910000 | 2024-05-03 12:01PM EDT | 910.00 | 34.93 | 34.10 | 35.35 | +13.24 | +61.04% | 94 | 12 | 35.46% |
| LRCX240531C00925000 | 2024-05-01 11:57AM EDT | 925.00 | 15.63 | 27.15 | 28.45 | 0.00 | - | 1 | 4 | 35.16% |
| LRCX240531C00935000 | 2024-05-03 11:06AM EDT | 935.00 | 21.82 | 23.10 | 24.35 | +5.32 | +32.24% | 2 | 2 | 34.93% |
| LRCX240531C00945000 | 2024-05-01 3:55PM EDT | 945.00 | 10.00 | 19.55 | 20.80 | 0.00 | - | 3 | 3 | 34.82% |
| LRCX240531C00950000 | 2024-05-03 12:39PM EDT | 950.00 | 18.35 | 17.95 | 19.00 | +5.45 | +42.25% | 4 | 15 | 34.59% |
| LRCX240531C00955000 | 2024-05-01 9:34AM EDT | 955.00 | 11.65 | 16.40 | 17.45 | 0.00 | - | 2 | 3 | 34.51% |
| LRCX240531C00960000 | 2024-05-01 9:30AM EDT | 960.00 | 12.80 | 15.00 | 16.05 | 0.00 | - | 1 | 3 | 34.49% |
| LRCX240531C00965000 | 2024-04-30 3:55PM EDT | 965.00 | 13.45 | 13.50 | 14.35 | 0.00 | - | 2 | 3 | 34.02% |
| LRCX240531C00970000 | 2024-04-30 3:28PM EDT | 970.00 | 13.75 | 12.50 | 13.30 | 0.00 | - | 4 | 197 | 34.20% |
| LRCX240531C00975000 | 2024-04-30 1:07PM EDT | 975.00 | 13.59 | 11.15 | 12.15 | 0.00 | - | 2 | 11 | 34.17% |
| LRCX240531C00980000 | 2024-05-03 11:26AM EDT | 980.00 | 10.36 | 10.20 | 11.05 | +5.36 | +107.20% | 1 | 17 | 34.09% |
| LRCX240531C00985000 | 2024-05-02 10:08AM EDT | 985.00 | 4.49 | 9.30 | 10.05 | 0.00 | - | 1 | 1 | 34.05% |
| LRCX240531C00990000 | 2024-04-30 3:28PM EDT | 990.00 | 9.75 | 8.35 | 9.15 | 0.00 | - | 3 | 26 | 34.04% |
| LRCX240531C01000000 | 2024-05-02 3:04PM EDT | 1,000.00 | 4.25 | 6.80 | 7.60 | 0.00 | - | 4 | 25 | 34.10% |
| LRCX240531C01010000 | 2024-05-01 3:12PM EDT | 1,010.00 | 4.82 | 5.45 | 6.05 | 0.00 | - | 1 | 3 | 33.76% |
| LRCX240531C01020000 | 2024-05-01 9:41AM EDT | 1,020.00 | 3.62 | 4.35 | 4.95 | 0.00 | - | 1 | 3 | 33.80% |
| LRCX240531C01025000 | 2024-04-30 10:49AM EDT | 1,025.00 | 7.95 | 4.10 | 4.60 | 0.00 | - | 1 | 4 | 34.09% |
| LRCX240531C01030000 | 2024-05-01 3:03PM EDT | 1,030.00 | 3.77 | 3.55 | 4.05 | 0.00 | - | 1 | 3 | 33.89% |
| LRCX240531C01035000 | 2024-04-23 1:22PM EDT | 1,035.00 | 6.90 | 3.10 | 3.65 | 0.00 | - | - | 2 | 33.91% |
| LRCX240531C01040000 | 2024-04-26 12:34PM EDT | 1,040.00 | 6.70 | 2.75 | 3.30 | 0.00 | - | 4 | 5 | 33.98% |
| LRCX240531C01045000 | 2024-04-30 1:23PM EDT | 1,045.00 | 3.69 | 2.44 | 2.95 | 0.00 | - | 1 | 5 | 33.95% |
| LRCX240531C01050000 | 2024-05-01 10:32AM EDT | 1,050.00 | 1.61 | 2.30 | 2.65 | 0.00 | - | 1 | 8 | 33.99% |
| LRCX240531C01055000 | 2024-04-26 2:02PM EDT | 1,055.00 | 5.60 | 1.91 | 2.44 | 0.00 | - | 1 | 1 | 34.20% |
| LRCX240531C01060000 | 2024-04-30 1:15PM EDT | 1,060.00 | 2.69 | 1.76 | 2.12 | 0.00 | - | 1 | 2 | 34.00% |
| LRCX240531C01080000 | 2024-04-30 10:11AM EDT | 1,080.00 | 3.00 | 0.98 | 1.37 | 0.00 | - | 1 | 406 | 34.19% |
| LRCX240531C01100000 | 2024-05-01 11:05AM EDT | 1,100.00 | 0.53 | 0.60 | 0.90 | 0.00 | - | 2 | 32 | 34.55% |
| LRCX240531C01120000 | 2024-04-24 3:56PM EDT | 1,120.00 | 2.00 | 0.31 | 0.62 | 0.00 | - | 1 | 3 | 35.16% |
| LRCX240531C01160000 | 2024-04-16 3:58PM EDT | 1,160.00 | 10.05 | 0.00 | 4.40 | 0.00 | - | - | 2 | 56.51% |
| LRCX240531C01200000 | 2024-04-16 11:33AM EDT | 1,200.00 | 4.39 | 0.00 | 4.30 | 0.00 | - | - | 8 | 54.25% |
| LRCX240531C01260000 | 2024-04-29 3:56PM EDT | 1,260.00 | 0.26 | 0.00 | 4.25 | 0.00 | - | 1 | 1 | 61.60% |
| LRCX240531C01280000 | 2024-04-16 11:00AM EDT | 1,280.00 | 2.00 | 0.00 | 4.20 | 0.00 | - | - | 5 | 63.84% |
| LRCX240531C01300000 | 2024-04-16 11:08AM EDT | 1,300.00 | 1.55 | 0.00 | 4.20 | 0.00 | - | - | 5 | 66.15% |
| LRCX240531C01320000 | 2024-04-16 11:17AM EDT | 1,320.00 | 1.44 | 0.00 | 4.20 | 0.00 | - | - | 12 | 68.41% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240531P00540000 | 2024-04-18 9:32AM EDT | 540.00 | 0.30 | 0.00 | 4.20 | 0.00 | - | - | 1 | 97.05% |
| LRCX240531P00560000 | 2024-04-12 9:42AM EDT | 560.00 | 0.20 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 91.09% |
| LRCX240531P00570000 | 2024-04-12 9:42AM EDT | 570.00 | 0.20 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 88.17% |
| LRCX240531P00680000 | 2024-04-26 2:26PM EDT | 680.00 | 0.49 | 0.09 | 4.40 | 0.00 | - | 6 | 7 | 59.43% |
| LRCX240531P00690000 | 2024-05-01 2:52PM EDT | 690.00 | 0.60 | 0.17 | 0.55 | 0.00 | - | 3 | 62 | 45.12% |
| LRCX240531P00700000 | 2024-04-29 12:12PM EDT | 700.00 | 0.68 | 0.25 | 0.55 | 0.00 | - | 1 | 4 | 43.04% |
| LRCX240531P00710000 | 2024-04-25 9:56AM EDT | 710.00 | 1.56 | 0.34 | 0.61 | 0.00 | - | - | 2 | 41.61% |
| LRCX240531P00720000 | 2024-05-01 11:57AM EDT | 720.00 | 1.65 | 0.46 | 0.71 | 0.00 | - | 3 | 4 | 40.47% |
| LRCX240531P00730000 | 2024-04-25 11:42AM EDT | 730.00 | 1.85 | 0.48 | 0.83 | 0.00 | - | - | 3 | 39.34% |
| LRCX240531P00740000 | 2024-05-01 3:38PM EDT | 740.00 | 2.05 | 0.73 | 0.99 | 0.00 | - | 1 | 3 | 38.34% |
| LRCX240531P00750000 | 2024-05-01 11:10AM EDT | 750.00 | 1.21 | 0.80 | 1.19 | -1.69 | -58.28% | 4 | 5 | 37.38% |
| LRCX240531P00760000 | 2024-05-01 3:03PM EDT | 760.00 | 2.13 | 1.08 | 1.45 | 0.00 | - | 1 | 4 | 36.52% |
| LRCX240531P00770000 | 2024-05-01 2:11PM EDT | 770.00 | 1.74 | 1.38 | 1.78 | -3.03 | -63.52% | 2 | 20 | 35.72% |
| LRCX240531P00780000 | 2024-05-03 11:49AM EDT | 780.00 | 2.13 | 1.83 | 2.22 | -3.82 | -64.20% | 1 | 24 | 35.05% |
| LRCX240531P00790000 | 2024-05-01 3:30PM EDT | 790.00 | 5.39 | 2.37 | 2.77 | 0.00 | - | 4 | 9 | 34.41% |
| LRCX240531P00800000 | 2024-05-03 9:38AM EDT | 800.00 | 3.68 | 3.10 | 3.50 | -3.12 | -45.88% | 6 | 20 | 33.92% |
| LRCX240531P00805000 | 2024-05-01 11:24AM EDT | 805.00 | 10.11 | 3.50 | 3.90 | 0.00 | - | 5 | 16 | 33.61% |
| LRCX240531P00810000 | 2024-05-03 11:49AM EDT | 810.00 | 4.25 | 3.95 | 4.35 | -6.91 | -61.92% | 1 | 15 | 33.33% |
| LRCX240531P00815000 | 2024-04-29 1:55PM EDT | 815.00 | 4.76 | 4.45 | 5.05 | 0.00 | - | 11 | 18 | 33.45% |
| LRCX240531P00820000 | 2024-05-03 9:38AM EDT | 820.00 | 5.85 | 4.95 | 5.50 | -6.10 | -51.05% | 7 | 13 | 32.96% |
| LRCX240531P00825000 | 2024-04-26 10:12AM EDT | 825.00 | 8.00 | 5.65 | 6.25 | 0.00 | - | 1 | 4 | 32.93% |
| LRCX240531P00830000 | 2024-04-30 1:01PM EDT | 830.00 | 10.13 | 6.35 | 7.10 | 0.00 | - | 11 | 17 | 32.93% |
| LRCX240531P00840000 | 2024-04-30 3:28PM EDT | 840.00 | 12.66 | 7.95 | 8.70 | 0.00 | - | 1 | 4 | 32.41% |
| LRCX240531P00845000 | 2024-05-01 12:13PM EDT | 845.00 | 23.10 | 9.05 | 9.70 | 0.00 | - | 1 | 21 | 32.28% |
| LRCX240531P00850000 | 2024-05-03 11:44AM EDT | 850.00 | 10.31 | 10.15 | 10.90 | -13.23 | -56.20% | 11 | 5 | 32.30% |
| LRCX240531P00860000 | 2024-05-03 12:13PM EDT | 860.00 | 12.53 | 12.50 | 13.25 | -16.10 | -56.23% | 3 | 24 | 31.89% |
| LRCX240531P00865000 | 2024-04-22 2:41PM EDT | 865.00 | 39.25 | 13.65 | 14.50 | 0.00 | - | 7 | 7 | 31.61% |
| LRCX240531P00870000 | 2024-05-02 12:08PM EDT | 870.00 | 28.65 | 15.30 | 16.20 | 0.00 | - | 1 | 12 | 31.73% |
| LRCX240531P00880000 | 2024-05-03 10:31AM EDT | 880.00 | 19.05 | 18.35 | 19.45 | -11.15 | -36.92% | 13 | 32 | 31.41% |
| LRCX240531P00890000 | 2024-05-01 3:50PM EDT | 890.00 | 39.55 | 22.05 | 23.20 | 0.00 | - | 15 | 15 | 31.14% |
| LRCX240531P00895000 | 2024-05-01 2:44PM EDT | 895.00 | 36.80 | 24.00 | 25.35 | 0.00 | - | 14 | 23 | 31.10% |
| LRCX240531P00900000 | 2024-05-03 9:34AM EDT | 900.00 | 33.10 | 26.45 | 27.65 | -10.30 | -23.73% | 1 | 15 | 31.08% |
| LRCX240531P00910000 | 2024-05-03 10:21AM EDT | 910.00 | 35.55 | 30.90 | 32.20 | -30.89 | -46.49% | 2 | 4 | 30.62% |
| LRCX240531P00920000 | 2024-05-02 10:12AM EDT | 920.00 | 67.31 | 36.30 | 37.75 | 0.00 | - | 1 | 4 | 30.66% |
| LRCX240531P00925000 | 2024-04-23 3:44PM EDT | 925.00 | 64.40 | 39.10 | 40.60 | 0.00 | - | - | 1 | 30.57% |
| LRCX240531P00935000 | 2024-04-24 9:30AM EDT | 935.00 | 56.62 | 44.55 | 48.25 | 0.00 | - | 1 | 2 | 32.00% |
| LRCX240531P00965000 | 2024-04-19 12:39PM EDT | 965.00 | 106.22 | 64.20 | 69.25 | 0.00 | - | 2 | 2 | 31.79% |
© 2024 Yahoo. All rights reserved.