UK markets closed
NIKKEI 225
39,631.06 +47.98 (+0.12%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
83.39 +0.01 (+0.01%) GOLD FUTURES
2,341.30 +2.40 (+0.10%) DOW
39,169.52 +50.66 (+0.13%) Bitcoin GBP
49,697.66 +91.41 (+0.18%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240802C00900000 | 2024-06-28 10:39AM EDT | 900.00 | 184.60 | 165.80 | 176.40 | 0.00 | - | 2 | 2 | 50.39% |
| LRCX240802C00990000 | 2024-06-14 1:05PM EDT | 990.00 | 85.84 | 92.05 | 100.75 | 0.00 | - | - | 1 | 47.87% |
| LRCX240802C01000000 | 2024-06-18 1:54PM EDT | 1,000.00 | 126.54 | 85.65 | 92.95 | 0.00 | - | - | 1 | 46.68% |
| LRCX240802C01005000 | 2024-06-14 10:29AM EDT | 1,005.00 | 74.32 | 82.30 | 89.50 | 0.00 | - | - | 1 | 46.42% |
| LRCX240802C01015000 | 2024-06-24 1:25PM EDT | 1,015.00 | 68.50 | 76.35 | 83.05 | 0.00 | - | 1 | 2 | 46.12% |
| LRCX240802C01025000 | 2024-06-27 9:38AM EDT | 1,025.00 | 90.00 | 69.30 | 76.05 | 0.00 | - | - | 1 | 45.17% |
| LRCX240802C01035000 | 2024-06-24 10:48AM EDT | 1,035.00 | 59.63 | 65.35 | 69.75 | 0.00 | - | 1 | 6 | 44.59% |
| LRCX240802C01040000 | 2024-07-01 10:10AM EDT | 1,040.00 | 57.50 | 60.00 | 67.00 | -1.50 | -2.54% | 1 | 1 | 44.54% |
| LRCX240802C01045000 | 2024-06-28 9:38AM EDT | 1,045.00 | 69.50 | 59.50 | 64.55 | 0.00 | - | 1 | 23 | 44.68% |
| LRCX240802C01050000 | 2024-06-28 2:13PM EDT | 1,050.00 | 69.63 | 54.65 | 61.25 | 0.00 | - | 4 | 6 | 44.09% |
| LRCX240802C01055000 | 2024-06-28 10:28AM EDT | 1,055.00 | 71.00 | 53.95 | 59.40 | 0.00 | - | 5 | 15 | 44.59% |
| LRCX240802C01060000 | 2024-06-28 9:56AM EDT | 1,060.00 | 65.53 | 49.70 | 55.20 | 0.00 | - | 1 | 4 | 43.18% |
| LRCX240802C01065000 | 2024-06-26 1:22PM EDT | 1,065.00 | 52.00 | 47.05 | 52.70 | 0.00 | - | 1 | 7 | 43.05% |
| LRCX240802C01070000 | 2024-06-27 10:00AM EDT | 1,070.00 | 59.99 | 44.70 | 50.30 | 0.00 | - | 2 | 10 | 42.95% |
| LRCX240802C01075000 | 2024-06-28 3:30PM EDT | 1,075.00 | 49.00 | 42.15 | 48.00 | 0.00 | - | 1 | 2 | 42.88% |
| LRCX240802C01080000 | 2024-06-28 12:06PM EDT | 1,080.00 | 54.55 | 40.00 | 45.70 | 0.00 | - | 4 | 4 | 42.74% |
| LRCX240802C01085000 | 2024-06-28 12:06PM EDT | 1,085.00 | 52.20 | 38.10 | 43.60 | 0.00 | - | 2 | 2 | 42.71% |
| LRCX240802C01090000 | 2024-06-27 9:32AM EDT | 1,090.00 | 52.00 | 36.05 | 41.50 | 0.00 | - | 5 | 9 | 42.62% |
| LRCX240802C01095000 | 2024-06-27 9:37AM EDT | 1,095.00 | 54.15 | 34.00 | 39.45 | 0.00 | - | - | 1 | 42.52% |
| LRCX240802C01100000 | 2024-07-01 10:59AM EDT | 1,100.00 | 31.20 | 32.05 | 37.50 | -14.90 | -32.32% | 2 | 19 | 42.44% |
| LRCX240802C01105000 | 2024-06-28 12:05PM EDT | 1,105.00 | 43.80 | 29.95 | 35.65 | 0.00 | - | 3 | 4 | 42.38% |
| LRCX240802C01110000 | 2024-06-24 11:38AM EDT | 1,110.00 | 31.50 | 30.80 | 35.70 | 0.00 | - | 2 | 12 | 43.83% |
| LRCX240802C01115000 | 2024-06-28 12:05PM EDT | 1,115.00 | 39.71 | 26.45 | 32.15 | 0.00 | - | 1 | 1 | 42.28% |
| LRCX240802C01120000 | 2024-06-24 2:34PM EDT | 1,120.00 | 24.71 | 24.25 | 32.45 | 0.00 | - | - | 3 | 43.86% |
| LRCX240802C01125000 | 2024-06-25 2:26PM EDT | 1,125.00 | 30.10 | 23.05 | 30.25 | 0.00 | - | - | 1 | 43.31% |
| LRCX240802C01160000 | 2024-07-01 1:28PM EDT | 1,160.00 | 17.90 | 17.65 | 19.70 | -20.69 | -53.61% | 1 | 4 | 42.01% |
| LRCX240802C01180000 | 2024-06-25 10:35AM EDT | 1,180.00 | 14.89 | 13.95 | 15.90 | 0.00 | - | 1 | 7 | 42.24% |
| LRCX240802C01200000 | 2024-07-01 1:16PM EDT | 1,200.00 | 11.00 | 10.95 | 12.75 | -6.00 | -35.29% | 1 | 20 | 42.45% |
| LRCX240802C01220000 | 2024-06-20 11:01AM EDT | 1,220.00 | 20.05 | 8.80 | 10.20 | 0.00 | - | - | 1 | 42.70% |
| LRCX240802C01240000 | 2024-07-01 9:43AM EDT | 1,240.00 | 7.20 | 4.40 | 8.15 | -2.35 | -24.61% | 1 | 16 | 42.98% |
| LRCX240802C01280000 | 2024-06-28 10:10AM EDT | 1,280.00 | 7.25 | 3.90 | 5.10 | 0.00 | - | 1 | 6 | 43.42% |
| LRCX240802C01300000 | 2024-07-01 11:09AM EDT | 1,300.00 | 3.00 | 3.05 | 4.15 | -1.45 | -32.58% | 2 | 7 | 43.96% |
| LRCX240802C01320000 | 2024-06-17 9:30AM EDT | 1,320.00 | 3.25 | 2.20 | 7.15 | 0.00 | - | - | 1 | 52.68% |
| LRCX240802C01340000 | 2024-06-28 10:51AM EDT | 1,340.00 | 3.00 | 1.61 | 6.50 | 0.00 | - | 1 | 11 | 54.03% |
| LRCX240802C01400000 | 2024-06-28 1:36PM EDT | 1,400.00 | 1.78 | 0.55 | 1.52 | 0.00 | - | 1 | 1 | 46.59% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240802P00750000 | 2024-06-27 3:59PM EDT | 750.00 | 0.37 | 0.09 | 4.60 | 0.00 | - | - | 11 | 63.56% |
| LRCX240802P00760000 | 2024-06-20 3:48PM EDT | 760.00 | 1.08 | 0.12 | 4.70 | 0.00 | - | - | 10 | 61.79% |
| LRCX240802P00770000 | 2024-06-24 1:15PM EDT | 770.00 | 1.16 | 0.15 | 0.91 | 0.00 | - | - | 10 | 50.89% |
| LRCX240802P00800000 | 2024-06-27 2:44PM EDT | 800.00 | 1.10 | 0.39 | 1.26 | 0.00 | - | 1 | 12 | 47.91% |
| LRCX240802P00820000 | 2024-06-21 10:57AM EDT | 820.00 | 2.74 | 0.71 | 1.45 | 0.00 | - | 20 | 20 | 45.35% |
| LRCX240802P00830000 | 2024-06-26 12:50PM EDT | 830.00 | 2.40 | 0.93 | 1.90 | 0.00 | - | 3 | 25 | 45.65% |
| LRCX240802P00840000 | 2024-06-26 12:50PM EDT | 840.00 | 2.87 | 1.19 | 2.20 | 0.00 | - | - | 3 | 45.00% |
| LRCX240802P00850000 | 2024-06-27 9:32AM EDT | 850.00 | 2.43 | 1.51 | 2.55 | 0.00 | - | 1 | 7 | 44.37% |
| LRCX240802P00860000 | 2024-06-28 2:54PM EDT | 860.00 | 2.51 | 1.90 | 2.96 | 0.00 | - | 12 | 12 | 43.76% |
| LRCX240802P00865000 | 2024-06-28 2:54PM EDT | 865.00 | 2.75 | 2.13 | 3.20 | 0.00 | - | 12 | 12 | 43.49% |
| LRCX240802P00875000 | 2024-06-24 3:14PM EDT | 875.00 | 6.45 | 2.63 | 6.25 | 0.00 | - | - | 2 | 48.76% |
| LRCX240802P00880000 | 2024-06-28 3:56PM EDT | 880.00 | 3.70 | 2.91 | 4.00 | 0.00 | - | 1 | 2 | 42.63% |
| LRCX240802P00890000 | 2024-06-21 10:14AM EDT | 890.00 | 8.48 | 2.61 | 4.90 | 0.00 | - | 5 | 5 | 42.66% |
| LRCX240802P00900000 | 2024-07-01 3:49PM EDT | 900.00 | 5.20 | 4.35 | 5.45 | -2.09 | -28.67% | 1 | 6 | 41.69% |
| LRCX240802P00915000 | 2024-06-28 2:20PM EDT | 915.00 | 5.83 | 5.70 | 6.70 | 0.00 | - | 3 | 4 | 40.77% |
| LRCX240802P00920000 | 2024-06-28 3:56PM EDT | 920.00 | 7.34 | 6.25 | 7.40 | 0.00 | - | 2 | 16 | 40.85% |
| LRCX240802P00925000 | 2024-06-28 3:48PM EDT | 925.00 | 7.90 | 6.80 | 8.10 | 0.00 | - | 5 | 18 | 40.84% |
| LRCX240802P00930000 | 2024-06-26 12:31PM EDT | 930.00 | 11.74 | 7.45 | 9.05 | 0.00 | - | 1 | 1 | 41.12% |
| LRCX240802P00935000 | 2024-06-26 1:51PM EDT | 935.00 | 12.49 | 4.70 | 9.65 | 0.00 | - | - | 6 | 40.81% |
| LRCX240802P00940000 | 2024-06-26 1:51PM EDT | 940.00 | 13.42 | 8.85 | 14.00 | 0.00 | - | - | 6 | 45.32% |
| LRCX240802P00945000 | 2024-06-28 3:14PM EDT | 945.00 | 10.72 | 9.65 | 11.00 | 0.00 | - | 10 | 30 | 40.25% |
| LRCX240802P00950000 | 2024-06-28 10:40AM EDT | 950.00 | 13.80 | 10.45 | 11.85 | +3.40 | +32.69% | 1 | 32 | 40.11% |
| LRCX240802P00955000 | 2024-06-28 11:02AM EDT | 955.00 | 12.30 | 11.35 | 15.30 | 0.00 | - | 2 | 2 | 42.99% |
| LRCX240802P00960000 | 2024-06-28 11:02AM EDT | 960.00 | 13.22 | 12.30 | 17.45 | 0.00 | - | 2 | 8 | 44.07% |
| LRCX240802P00965000 | 2024-06-28 2:51PM EDT | 965.00 | 13.60 | 13.30 | 14.80 | 0.00 | - | 1 | 1 | 39.79% |
| LRCX240802P00970000 | 2024-06-20 3:38PM EDT | 970.00 | 19.14 | 14.40 | 15.90 | -2.86 | -13.00% | 1 | 3 | 39.69% |
| LRCX240802P00975000 | 2024-06-25 3:51PM EDT | 975.00 | 21.50 | 15.55 | 17.60 | 0.00 | - | - | 3 | 40.15% |
| LRCX240802P00980000 | 2024-07-01 3:46PM EDT | 980.00 | 19.20 | 15.25 | 18.30 | -6.00 | -23.81% | 2 | 17 | 39.49% |
| LRCX240802P00985000 | 2024-06-28 2:56PM EDT | 985.00 | 19.15 | 18.05 | 20.20 | 0.00 | - | 1 | 7 | 39.99% |
| LRCX240802P00990000 | 2024-06-28 10:36AM EDT | 990.00 | 18.15 | 19.00 | 21.00 | 0.00 | - | 2 | 8 | 39.33% |
| LRCX240802P00995000 | 2024-06-28 10:36AM EDT | 995.00 | 19.40 | 17.45 | 23.10 | 0.00 | - | 1 | 4 | 39.86% |
| LRCX240802P01000000 | 2024-06-25 10:45AM EDT | 1,000.00 | 27.00 | 22.30 | 24.65 | -8.28 | -23.47% | 8 | 19 | 39.79% |
| LRCX240802P01005000 | 2024-06-25 10:45AM EDT | 1,005.00 | 37.28 | 23.90 | 29.10 | 0.00 | - | 1 | 5 | 42.23% |
| LRCX240802P01010000 | 2024-06-27 2:32PM EDT | 1,010.00 | 30.27 | 23.40 | 30.30 | 0.00 | - | - | 52 | 41.68% |
| LRCX240802P01020000 | 2024-06-28 9:59AM EDT | 1,020.00 | 29.90 | 27.95 | 31.50 | +3.86 | +14.82% | 1 | 3 | 39.43% |
| LRCX240802P01025000 | 2024-06-28 10:01AM EDT | 1,025.00 | 26.60 | 28.60 | 33.55 | 0.00 | - | 1 | 1 | 39.47% |
| LRCX240802P01040000 | 2024-07-01 2:24PM EDT | 1,040.00 | 39.35 | 36.95 | 39.20 | -9.70 | -19.78% | 1 | 0 | 38.78% |
| LRCX240802P01045000 | 2024-06-28 3:04PM EDT | 1,045.00 | 39.22 | 37.20 | 41.85 | 0.00 | - | 1 | 2 | 39.04% |
| LRCX240802P01050000 | 2024-07-01 9:39AM EDT | 1,050.00 | 50.00 | 41.50 | 44.15 | -0.77 | -1.52% | 4 | 20 | 38.96% |
| LRCX240802P01055000 | 2024-07-01 2:24PM EDT | 1,055.00 | 46.30 | 43.75 | 46.55 | -2.15 | -4.44% | 1 | 2 | 38.89% |
| LRCX240802P01060000 | 2024-06-28 11:10AM EDT | 1,060.00 | 46.19 | 43.75 | 49.00 | 0.00 | - | 1 | 2 | 38.80% |
| LRCX240802P01075000 | 2024-06-28 11:54AM EDT | 1,075.00 | 49.33 | 54.05 | 56.80 | 0.00 | - | 2 | 2 | 38.50% |
| LRCX240802P01080000 | 2024-06-28 11:54AM EDT | 1,080.00 | 51.78 | 56.80 | 59.65 | 0.00 | - | 2 | 2 | 38.47% |
| LRCX240802P01090000 | 2024-06-18 2:47PM EDT | 1,090.00 | 57.15 | 61.85 | 68.50 | 0.00 | - | - | 1 | 40.74% |
| LRCX240802P01095000 | 2024-06-18 3:55PM EDT | 1,095.00 | 60.60 | 63.85 | 68.35 | 0.00 | - | - | 1 | 38.14% |
© 2024 Yahoo. All rights reserved.