Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240628C00850000 | 2024-05-23 10:10AM EDT | 850.00 | 141.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX240628C00860000 | 2024-05-20 10:48AM EDT | 860.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX240628C00875000 | 2024-05-31 10:18AM EDT | 875.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240628C00880000 | 2024-05-24 11:12AM EDT | 880.00 | 107.65 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| LRCX240628C00895000 | 2024-05-21 11:28AM EDT | 895.00 | 77.97 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX240628C00900000 | 2024-05-21 11:28AM EDT | 900.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240628C00910000 | 2024-05-31 3:40PM EDT | 910.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| LRCX240628C00915000 | 2024-05-20 9:59AM EDT | 915.00 | 49.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LRCX240628C00920000 | 2024-05-31 3:22PM EDT | 920.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| LRCX240628C00925000 | 2024-05-24 1:57PM EDT | 925.00 | 67.88 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 0.00% |
| LRCX240628C00930000 | 2024-05-31 3:56PM EDT | 930.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| LRCX240628C00935000 | 2024-05-23 2:35PM EDT | 935.00 | 48.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| LRCX240628C00940000 | 2024-05-15 3:22PM EDT | 940.00 | 43.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| LRCX240628C00945000 | 2024-05-31 10:50AM EDT | 945.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 1.56% |
| LRCX240628C00950000 | 2024-05-31 3:19PM EDT | 950.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 1.56% |
| LRCX240628C00955000 | 2024-05-31 3:22PM EDT | 955.00 | 18.44 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 1.56% |
| LRCX240628C00960000 | 2024-05-22 10:24AM EDT | 960.00 | 36.43 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| LRCX240628C00965000 | 2024-05-29 12:25PM EDT | 965.00 | 30.25 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 3.13% |
| LRCX240628C00970000 | 2024-05-31 3:13PM EDT | 970.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 3.13% |
| LRCX240628C00975000 | 2024-05-24 10:33AM EDT | 975.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| LRCX240628C00980000 | 2024-05-31 12:16PM EDT | 980.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 3.13% |
| LRCX240628C00985000 | 2024-05-14 1:17PM EDT | 985.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| LRCX240628C00990000 | 2024-05-31 3:38PM EDT | 990.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| LRCX240628C00995000 | 2024-05-24 12:39PM EDT | 995.00 | 29.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX240628C01000000 | 2024-05-31 10:53AM EDT | 1,000.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| LRCX240628C01005000 | 2024-05-24 12:57PM EDT | 1,005.00 | 23.48 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| LRCX240628C01010000 | 2024-05-23 9:41AM EDT | 1,010.00 | 29.53 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| LRCX240628C01020000 | 2024-05-31 10:46AM EDT | 1,020.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| LRCX240628C01025000 | 2024-05-31 12:46PM EDT | 1,025.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| LRCX240628C01030000 | 2024-05-20 3:29PM EDT | 1,030.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| LRCX240628C01035000 | 2024-05-24 10:38AM EDT | 1,035.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 6.25% |
| LRCX240628C01040000 | 2024-05-20 11:23AM EDT | 1,040.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| LRCX240628C01050000 | 2024-05-31 3:42PM EDT | 1,050.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| LRCX240628C01060000 | 2024-05-15 2:00PM EDT | 1,060.00 | 7.66 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| LRCX240628C01080000 | 2024-05-24 3:02PM EDT | 1,080.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| LRCX240628C01100000 | 2024-05-28 11:23AM EDT | 1,100.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| LRCX240628C01120000 | 2024-05-31 12:17PM EDT | 1,120.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| LRCX240628C01200000 | 2024-05-21 11:23AM EDT | 1,200.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240628P00700000 | 2024-05-13 1:40PM EDT | 700.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| LRCX240628P00710000 | 2024-05-21 11:13AM EDT | 710.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| LRCX240628P00730000 | 2024-05-20 3:14PM EDT | 730.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| LRCX240628P00740000 | 2024-05-21 11:13AM EDT | 740.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| LRCX240628P00760000 | 2024-05-21 3:57PM EDT | 760.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| LRCX240628P00770000 | 2024-05-21 2:09PM EDT | 770.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| LRCX240628P00780000 | 2024-05-24 10:16AM EDT | 780.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| LRCX240628P00790000 | 2024-05-23 3:40PM EDT | 790.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| LRCX240628P00800000 | 2024-05-29 2:50PM EDT | 800.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 13 | 14 | 12.50% |
| LRCX240628P00805000 | 2024-05-31 3:42PM EDT | 805.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 12.50% |
| LRCX240628P00810000 | 2024-05-31 12:22PM EDT | 810.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 12.50% |
| LRCX240628P00815000 | 2024-05-31 12:22PM EDT | 815.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 12.50% |
| LRCX240628P00820000 | 2024-05-31 12:22PM EDT | 820.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 110 | 106 | 12.50% |
| LRCX240628P00825000 | 2024-05-31 12:22PM EDT | 825.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| LRCX240628P00830000 | 2024-05-31 12:22PM EDT | 830.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 6.25% |
| LRCX240628P00835000 | 2024-05-23 10:30AM EDT | 835.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 6.25% |
| LRCX240628P00840000 | 2024-05-31 1:01PM EDT | 840.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 6.25% |
| LRCX240628P00845000 | 2024-05-31 12:48PM EDT | 845.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 6.25% |
| LRCX240628P00850000 | 2024-05-31 1:52PM EDT | 850.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 6.25% |
| LRCX240628P00855000 | 2024-05-28 10:55AM EDT | 855.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| LRCX240628P00860000 | 2024-05-31 10:43AM EDT | 860.00 | 13.07 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 6.25% |
| LRCX240628P00865000 | 2024-05-31 10:20AM EDT | 865.00 | 10.63 | 0.00 | 0.00 | 0.00 | - | 40 | 46 | 6.25% |
| LRCX240628P00870000 | 2024-05-31 10:20AM EDT | 870.00 | 11.83 | 0.00 | 0.00 | 0.00 | - | 40 | 13 | 6.25% |
| LRCX240628P00875000 | 2024-05-31 3:22PM EDT | 875.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| LRCX240628P00880000 | 2024-05-31 2:52PM EDT | 880.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| LRCX240628P00885000 | 2024-05-29 1:38PM EDT | 885.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 3.13% |
| LRCX240628P00890000 | 2024-05-29 1:38PM EDT | 890.00 | 10.52 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 3.13% |
| LRCX240628P00895000 | 2024-05-28 9:55AM EDT | 895.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| LRCX240628P00900000 | 2024-05-31 12:54PM EDT | 900.00 | 29.63 | 0.00 | 0.00 | 0.00 | - | 11 | 19 | 3.13% |
| LRCX240628P00905000 | 2024-05-31 10:51AM EDT | 905.00 | 28.54 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 3.13% |
| LRCX240628P00910000 | 2024-05-31 2:52PM EDT | 910.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 19 | 22 | 1.56% |
| LRCX240628P00915000 | 2024-05-31 3:19PM EDT | 915.00 | 31.25 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 1.56% |
| LRCX240628P00920000 | 2024-05-30 1:16PM EDT | 920.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 1.56% |
| LRCX240628P00925000 | 2024-05-31 2:20PM EDT | 925.00 | 39.55 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.78% |
| LRCX240628P00930000 | 2024-05-31 2:20PM EDT | 930.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.20% |
| LRCX240628P00935000 | 2024-05-31 1:51PM EDT | 935.00 | 44.65 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| LRCX240628P00940000 | 2024-05-31 10:20AM EDT | 940.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| LRCX240628P00945000 | 2024-05-31 1:51PM EDT | 945.00 | 51.05 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| LRCX240628P00950000 | 2024-05-31 3:20PM EDT | 950.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| LRCX240628P00955000 | 2024-05-30 9:41AM EDT | 955.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LRCX240628P00960000 | 2024-05-13 9:36AM EDT | 960.00 | 63.99 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240628P00975000 | 2024-05-30 1:16PM EDT | 975.00 | 45.85 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| LRCX240628P00995000 | 2024-05-23 10:45AM EDT | 995.00 | 43.45 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| LRCX240628P01000000 | 2024-05-20 12:40PM EDT | 1,000.00 | 69.24 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX240628P01015000 | 2024-05-21 9:31AM EDT | 1,015.00 | 70.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX240628P01060000 | 2024-05-30 1:15PM EDT | 1,060.00 | 109.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.