Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240726C00770000 | 2024-06-17 10:38AM EDT | 770.00 | 280.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX240726C00880000 | 2024-06-11 3:42PM EDT | 880.00 | 132.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX240726C00890000 | 2024-06-24 3:59PM EDT | 890.00 | 144.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LRCX240726C00900000 | 2024-06-24 3:59PM EDT | 900.00 | 135.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LRCX240726C00950000 | 2024-06-17 10:17AM EDT | 950.00 | 114.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240726C00960000 | 2024-06-12 9:48AM EDT | 960.00 | 93.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240726C00975000 | 2024-06-14 1:46PM EDT | 975.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LRCX240726C00980000 | 2024-06-26 11:27AM EDT | 980.00 | 90.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240726C01000000 | 2024-06-28 12:42PM EDT | 1,000.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240726C01015000 | 2024-06-12 10:35AM EDT | 1,015.00 | 55.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX240726C01020000 | 2024-06-17 10:19AM EDT | 1,020.00 | 66.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240726C01030000 | 2024-06-25 11:54AM EDT | 1,030.00 | 55.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LRCX240726C01035000 | 2024-06-26 10:48AM EDT | 1,035.00 | 58.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240726C01040000 | 2024-06-26 9:53AM EDT | 1,040.00 | 64.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240726C01045000 | 2024-06-28 10:00AM EDT | 1,045.00 | 63.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240726C01050000 | 2024-06-28 12:48PM EDT | 1,050.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX240726C01055000 | 2024-06-28 11:03AM EDT | 1,055.00 | 49.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240726C01060000 | 2024-07-01 3:25PM EDT | 1,060.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240726C01065000 | 2024-07-01 3:28PM EDT | 1,065.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| LRCX240726C01070000 | 2024-07-01 11:30AM EDT | 1,070.00 | 32.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| LRCX240726C01075000 | 2024-06-27 3:52PM EDT | 1,075.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| LRCX240726C01080000 | 2024-06-28 1:33PM EDT | 1,080.00 | 40.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| LRCX240726C01085000 | 2024-06-28 1:33PM EDT | 1,085.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| LRCX240726C01090000 | 2024-06-28 10:59AM EDT | 1,090.00 | 34.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LRCX240726C01095000 | 2024-06-28 11:07AM EDT | 1,095.00 | 30.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LRCX240726C01100000 | 2024-07-01 9:42AM EDT | 1,100.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LRCX240726C01105000 | 2024-06-28 9:59AM EDT | 1,105.00 | 32.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LRCX240726C01110000 | 2024-06-26 1:22PM EDT | 1,110.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LRCX240726C01115000 | 2024-06-26 1:34PM EDT | 1,115.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LRCX240726C01120000 | 2024-06-26 11:33AM EDT | 1,120.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LRCX240726C01125000 | 2024-06-26 1:05PM EDT | 1,125.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LRCX240726C01130000 | 2024-06-26 1:03PM EDT | 1,130.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LRCX240726C01135000 | 2024-06-26 9:56AM EDT | 1,135.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LRCX240726C01140000 | 2024-06-24 2:45PM EDT | 1,140.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LRCX240726C01145000 | 2024-06-27 2:13PM EDT | 1,145.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX240726C01150000 | 2024-07-01 11:47AM EDT | 1,150.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| LRCX240726C01155000 | 2024-06-27 2:27PM EDT | 1,155.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX240726C01160000 | 2024-06-26 9:55AM EDT | 1,160.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LRCX240726C01180000 | 2024-06-28 10:03AM EDT | 1,180.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX240726C01200000 | 2024-07-01 1:24PM EDT | 1,200.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LRCX240726C01220000 | 2024-07-01 12:59PM EDT | 1,220.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LRCX240726C01240000 | 2024-06-25 11:02AM EDT | 1,240.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LRCX240726C01260000 | 2024-07-01 3:49PM EDT | 1,260.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LRCX240726C01280000 | 2024-07-01 9:45AM EDT | 1,280.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240726C01300000 | 2024-06-27 12:02PM EDT | 1,300.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LRCX240726C01320000 | 2024-06-27 12:02PM EDT | 1,320.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LRCX240726C01340000 | 2024-06-27 12:03PM EDT | 1,340.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LRCX240726C01380000 | 2024-06-28 10:00AM EDT | 1,380.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LRCX240726C01400000 | 2024-06-27 12:02PM EDT | 1,400.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240726P00810000 | 2024-06-11 11:45AM EDT | 810.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LRCX240726P00820000 | 2024-06-21 10:55AM EDT | 820.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| LRCX240726P00830000 | 2024-06-21 12:36PM EDT | 830.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| LRCX240726P00835000 | 2024-06-17 3:26PM EDT | 835.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LRCX240726P00840000 | 2024-06-20 12:44PM EDT | 840.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LRCX240726P00850000 | 2024-07-01 12:18PM EDT | 850.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240726P00855000 | 2024-06-18 2:02PM EDT | 855.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240726P00860000 | 2024-06-27 12:06PM EDT | 860.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LRCX240726P00865000 | 2024-06-27 12:43PM EDT | 865.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LRCX240726P00875000 | 2024-06-21 10:06AM EDT | 875.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LRCX240726P00885000 | 2024-06-28 9:38AM EDT | 885.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240726P00890000 | 2024-06-27 3:53PM EDT | 890.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| LRCX240726P00895000 | 2024-06-27 12:05PM EDT | 895.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240726P00900000 | 2024-06-28 10:07AM EDT | 900.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240726P00905000 | 2024-06-12 3:42PM EDT | 905.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LRCX240726P00910000 | 2024-06-28 3:59PM EDT | 910.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LRCX240726P00915000 | 2024-06-25 9:38AM EDT | 915.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240726P00920000 | 2024-06-28 3:59PM EDT | 920.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LRCX240726P00925000 | 2024-06-26 9:45AM EDT | 925.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240726P00930000 | 2024-07-01 9:45AM EDT | 930.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240726P00935000 | 2024-06-28 3:59PM EDT | 935.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240726P00940000 | 2024-06-26 2:58PM EDT | 940.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LRCX240726P00945000 | 2024-06-28 12:46PM EDT | 945.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| LRCX240726P00950000 | 2024-07-01 3:37PM EDT | 950.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| LRCX240726P00955000 | 2024-06-28 12:33PM EDT | 955.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX240726P00960000 | 2024-06-28 3:59PM EDT | 960.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX240726P00965000 | 2024-06-28 2:50PM EDT | 965.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| LRCX240726P00970000 | 2024-07-01 12:18PM EDT | 970.00 | 8.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX240726P00975000 | 2024-06-28 10:57AM EDT | 975.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX240726P00980000 | 2024-07-01 9:55AM EDT | 980.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX240726P00985000 | 2024-07-01 9:45AM EDT | 985.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LRCX240726P00990000 | 2024-07-01 10:20AM EDT | 990.00 | 14.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LRCX240726P00995000 | 2024-07-01 11:01AM EDT | 995.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX240726P01000000 | 2024-07-01 10:20AM EDT | 1,000.00 | 17.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LRCX240726P01005000 | 2024-06-28 3:20PM EDT | 1,005.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| LRCX240726P01010000 | 2024-06-26 2:42PM EDT | 1,010.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LRCX240726P01015000 | 2024-06-28 11:17AM EDT | 1,015.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LRCX240726P01020000 | 2024-07-01 11:52AM EDT | 1,020.00 | 22.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LRCX240726P01025000 | 2024-06-20 10:12AM EDT | 1,025.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| LRCX240726P01030000 | 2024-06-28 2:35PM EDT | 1,030.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LRCX240726P01035000 | 2024-06-28 10:41AM EDT | 1,035.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LRCX240726P01040000 | 2024-06-17 10:01AM EDT | 1,040.00 | 46.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| LRCX240726P01045000 | 2024-07-01 10:14AM EDT | 1,045.00 | 38.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| LRCX240726P01050000 | 2024-06-28 10:41AM EDT | 1,050.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LRCX240726P01055000 | 2024-06-27 3:15PM EDT | 1,055.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| LRCX240726P01060000 | 2024-07-01 11:55AM EDT | 1,060.00 | 39.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| LRCX240726P01065000 | 2024-06-27 2:31PM EDT | 1,065.00 | 43.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX240726P01070000 | 2024-06-28 2:50PM EDT | 1,070.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240726P01075000 | 2024-06-28 1:33PM EDT | 1,075.00 | 37.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LRCX240726P01080000 | 2024-06-28 1:33PM EDT | 1,080.00 | 40.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LRCX240726P01090000 | 2024-06-18 3:37PM EDT | 1,090.00 | 47.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX240726P01095000 | 2024-06-20 9:30AM EDT | 1,095.00 | 48.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX240726P01100000 | 2024-06-18 12:45PM EDT | 1,100.00 | 50.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX240726P01110000 | 2024-06-28 11:49AM EDT | 1,110.00 | 59.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.