Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:52AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX241220C00380000 | 2024-04-01 10:01AM EDT | 380.00 | 622.01 | 548.75 | 561.30 | 0.00 | - | 1 | 2 | 80.10% |
| LRCX241220C00610000 | 2024-01-25 11:36AM EDT | 610.00 | 320.87 | 350.10 | 361.55 | 0.00 | - | 1 | 1 | 63.83% |
| LRCX241220C00650000 | 2024-01-31 11:13AM EDT | 650.00 | 226.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| LRCX241220C00660000 | 2024-04-23 9:47AM EDT | 660.00 | 263.05 | 292.35 | 305.10 | 0.00 | - | 2 | 1 | 51.49% |
| LRCX241220C00700000 | 2024-04-23 10:35AM EDT | 700.00 | 233.75 | 262.65 | 268.20 | 0.00 | - | 1 | 8 | 50.26% |
| LRCX241220C00710000 | 2024-02-20 2:33PM EDT | 710.00 | 247.90 | 312.15 | 321.55 | 0.00 | - | 1 | 0 | 75.64% |
| LRCX241220C00720000 | 2024-04-19 3:19PM EDT | 720.00 | 211.00 | 246.50 | 252.25 | 0.00 | - | 1 | 2 | 49.06% |
| LRCX241220C00730000 | 2024-04-19 3:19PM EDT | 730.00 | 204.15 | 239.20 | 244.90 | 0.00 | - | 1 | 1 | 48.71% |
| LRCX241220C00740000 | 2024-04-19 10:19AM EDT | 740.00 | 208.75 | 231.40 | 237.25 | 0.00 | - | 1 | 1 | 48.18% |
| LRCX241220C00750000 | 2024-04-18 1:34PM EDT | 750.00 | 208.05 | 223.95 | 230.00 | 0.00 | - | 1 | 4 | 47.80% |
| LRCX241220C00780000 | 2024-04-25 12:21PM EDT | 780.00 | 187.85 | 202.05 | 208.40 | 0.00 | - | 1 | 14 | 46.50% |
| LRCX241220C00800000 | 2024-04-15 11:02AM EDT | 800.00 | 232.75 | 189.90 | 194.85 | 0.00 | - | 3 | 23 | 45.79% |
| LRCX241220C00820000 | 2024-04-29 3:42PM EDT | 820.00 | 179.50 | 176.50 | 180.95 | 0.00 | - | 3 | 18 | 44.80% |
| LRCX241220C00840000 | 2024-02-14 1:25PM EDT | 840.00 | 176.94 | 170.80 | 176.85 | 0.00 | - | 1 | 4 | 47.32% |
| LRCX241220C00860000 | 2024-04-29 11:15AM EDT | 860.00 | 153.95 | 152.30 | 156.20 | 0.00 | - | 1 | 7 | 43.51% |
| LRCX241220C00870000 | 2024-04-19 9:30AM EDT | 870.00 | 134.20 | 146.45 | 150.85 | 0.00 | - | 1 | 2 | 43.40% |
| LRCX241220C00880000 | 2024-04-17 3:29PM EDT | 880.00 | 146.00 | 141.15 | 144.85 | 0.00 | - | 4 | 23 | 43.00% |
| LRCX241220C00890000 | 2024-04-25 3:01PM EDT | 890.00 | 128.65 | 135.85 | 140.40 | 0.00 | - | - | 1 | 43.11% |
| LRCX241220C00900000 | 2024-04-22 10:30AM EDT | 900.00 | 102.50 | 131.10 | 136.00 | 0.00 | - | 4 | 150 | 43.20% |
| LRCX241220C00910000 | 2024-04-19 3:16PM EDT | 910.00 | 103.15 | 126.20 | 128.95 | 0.00 | - | 1 | 1 | 42.32% |
| LRCX241220C00920000 | 2024-03-26 3:10PM EDT | 920.00 | 166.50 | 107.10 | 111.30 | 0.00 | - | 9 | 69 | 37.76% |
| LRCX241220C00935000 | 2024-04-25 1:21PM EDT | 935.00 | 105.90 | 114.10 | 117.05 | 0.00 | - | 1 | 2 | 41.93% |
| LRCX241220C00940000 | 2024-02-23 11:21AM EDT | 940.00 | 140.90 | 155.75 | 164.20 | 0.00 | - | 1 | 15 | 57.36% |
| LRCX241220C00945000 | 2024-04-29 9:42AM EDT | 945.00 | 105.60 | 109.70 | 112.10 | 0.00 | - | 3 | 4 | 41.64% |
| LRCX241220C00950000 | 2024-04-24 2:37PM EDT | 950.00 | 92.19 | 107.20 | 110.65 | 0.00 | - | 2 | 4 | 41.83% |
| LRCX241220C00960000 | 2024-04-19 1:01PM EDT | 960.00 | 86.00 | 103.45 | 105.30 | 0.00 | - | 4 | 14 | 41.34% |
| LRCX241220C00970000 | 2024-04-18 9:59AM EDT | 970.00 | 93.20 | 99.00 | 101.10 | 0.00 | - | 1 | 24 | 41.20% |
| LRCX241220C00975000 | 2024-04-18 3:22PM EDT | 975.00 | 87.44 | 96.90 | 99.00 | 0.00 | - | - | 2 | 41.12% |
| LRCX241220C00980000 | 2024-03-21 1:10PM EDT | 980.00 | 150.87 | 73.50 | 78.75 | 0.00 | - | 1 | 10 | 34.86% |
| LRCX241220C00990000 | 2024-04-25 3:54PM EDT | 990.00 | 81.02 | 91.25 | 93.10 | 0.00 | - | 1 | 20 | 40.94% |
| LRCX241220C01000000 | 2024-04-24 10:59AM EDT | 1,000.00 | 83.00 | 87.10 | 89.15 | 0.00 | - | 1 | 41 | 40.77% |
| LRCX241220C01020000 | 2024-04-04 3:04PM EDT | 1,020.00 | 106.62 | 80.05 | 81.85 | 0.00 | - | 26 | 39 | 40.52% |
| LRCX241220C01040000 | 2024-04-24 12:39PM EDT | 1,040.00 | 63.17 | 73.55 | 75.30 | 0.00 | - | 10 | 39 | 40.37% |
| LRCX241220C01050000 | 2024-04-26 10:14AM EDT | 1,050.00 | 67.69 | 70.10 | 72.10 | 0.00 | - | 1 | 1 | 40.26% |
| LRCX241220C01060000 | 2024-04-16 12:00PM EDT | 1,060.00 | 95.23 | 67.30 | 68.90 | 0.00 | - | 1 | 30 | 40.12% |
| LRCX241220C01080000 | 2024-04-03 11:20AM EDT | 1,080.00 | 99.35 | 61.50 | 62.90 | 0.00 | - | 6 | 28 | 39.88% |
| LRCX241220C01100000 | 2024-04-24 11:21AM EDT | 1,100.00 | 50.13 | 56.25 | 57.80 | 0.00 | - | 3 | 91 | 39.81% |
| LRCX241220C01120000 | 2024-04-29 9:54AM EDT | 1,120.00 | 49.05 | 51.20 | 52.70 | 0.00 | - | 2 | 16 | 39.61% |
| LRCX241220C01140000 | 2024-04-26 3:30PM EDT | 1,140.00 | 49.35 | 46.65 | 48.15 | 0.00 | - | 5 | 13 | 39.48% |
| LRCX241220C01160000 | 2024-04-29 9:54AM EDT | 1,160.00 | 40.75 | 42.65 | 43.75 | 0.00 | - | 21 | 76 | 39.28% |
| LRCX241220C01180000 | 2024-04-26 3:30PM EDT | 1,180.00 | 41.00 | 38.55 | 39.95 | 0.00 | - | 1 | 19 | 39.20% |
| LRCX241220C01200000 | 2024-04-26 3:30PM EDT | 1,200.00 | 37.30 | 35.10 | 36.40 | 0.00 | - | 3 | 8 | 39.10% |
| LRCX241220C01220000 | 2024-04-25 11:04AM EDT | 1,220.00 | 27.65 | 31.95 | 33.05 | 0.00 | - | 1 | 5 | 38.96% |
| LRCX241220C01240000 | 2024-04-24 12:30PM EDT | 1,240.00 | 24.20 | 29.00 | 30.10 | 0.00 | - | 1 | 21 | 38.89% |
| LRCX241220C01260000 | 2024-04-24 11:22AM EDT | 1,260.00 | 23.70 | 26.20 | 27.30 | 0.00 | - | 3 | 5 | 38.77% |
| LRCX241220C01280000 | 2024-04-25 12:14PM EDT | 1,280.00 | 19.86 | 23.75 | 24.80 | 0.00 | - | 1 | 2 | 38.69% |
| LRCX241220C01300000 | 2024-04-25 11:04AM EDT | 1,300.00 | 18.57 | 21.50 | 22.45 | 0.00 | - | 1 | 2 | 38.58% |
| LRCX241220C01320000 | 2024-03-13 2:53PM EDT | 1,320.00 | 34.70 | 33.35 | 35.20 | 0.00 | - | 7 | 8 | 46.02% |
| LRCX241220C01340000 | 2024-04-24 11:22AM EDT | 1,340.00 | 16.15 | 17.55 | 18.50 | 0.00 | - | 3 | 3 | 38.47% |
| LRCX241220C01360000 | 2024-03-14 11:58AM EDT | 1,360.00 | 28.90 | 28.40 | 30.00 | 0.00 | - | 5 | 81 | 45.73% |
| LRCX241220C01400000 | 2024-03-12 11:15AM EDT | 1,400.00 | 27.65 | 25.70 | 26.65 | 0.00 | - | 1 | 8 | 46.06% |
| LRCX241220C01440000 | 2024-04-17 3:29PM EDT | 1,440.00 | 14.32 | 10.40 | 11.30 | 0.00 | - | 1 | 0 | 38.22% |
| LRCX241220C01460000 | 2024-04-22 10:54AM EDT | 1,460.00 | 7.00 | 9.35 | 10.20 | 0.00 | - | 1 | 3 | 38.16% |
| LRCX241220C01480000 | 2024-04-29 9:49AM EDT | 1,480.00 | 8.25 | 8.45 | 9.20 | 0.00 | - | 2 | 24 | 38.10% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX241220P00380000 | 2024-04-22 1:15PM EDT | 380.00 | 1.50 | 0.00 | 4.00 | 0.00 | - | 1 | 4 | 54.42% |
| LRCX241220P00390000 | 2024-03-21 11:56AM EDT | 390.00 | 1.30 | 1.55 | 2.16 | 0.00 | - | - | 3 | 52.34% |
| LRCX241220P00400000 | 2024-02-15 11:20AM EDT | 400.00 | 2.95 | 1.59 | 3.60 | 0.00 | - | 2 | 2 | 53.72% |
| LRCX241220P00430000 | 2024-02-08 1:31PM EDT | 430.00 | 3.95 | 1.45 | 4.85 | 0.00 | - | - | 5 | 51.15% |
| LRCX241220P00450000 | 2024-04-15 1:39PM EDT | 450.00 | 2.75 | 1.62 | 2.23 | 0.00 | - | 1 | 6 | 45.66% |
| LRCX241220P00480000 | 2024-02-13 4:21PM EDT | 480.00 | 6.60 | 4.00 | 6.35 | 0.00 | - | - | 1 | 51.02% |
| LRCX241220P00490000 | 2024-04-26 2:30PM EDT | 490.00 | 3.01 | 2.64 | 3.40 | 0.00 | - | 1 | 1 | 43.87% |
| LRCX241220P00500000 | 2024-04-26 2:30PM EDT | 500.00 | 3.50 | 2.96 | 3.65 | 0.00 | - | 1 | 4 | 43.20% |
| LRCX241220P00510000 | 2024-03-01 11:10AM EDT | 510.00 | 5.82 | 3.55 | 4.60 | 0.00 | - | 1 | 1 | 43.89% |
| LRCX241220P00520000 | 2024-04-26 2:33PM EDT | 520.00 | 4.18 | 3.70 | 4.45 | 0.00 | - | 3 | 4 | 42.36% |
| LRCX241220P00530000 | 2024-04-26 9:48AM EDT | 530.00 | 4.90 | 4.15 | 4.85 | 0.00 | - | 5 | 10 | 41.86% |
| LRCX241220P00540000 | 2024-03-13 3:27PM EDT | 540.00 | 8.50 | 5.85 | 6.65 | 0.00 | - | - | 2 | 43.47% |
| LRCX241220P00550000 | 2024-02-13 1:06PM EDT | 550.00 | 11.84 | 8.40 | 10.55 | 0.00 | - | 1 | 7 | 47.11% |
| LRCX241220P00560000 | 2024-04-26 2:32PM EDT | 560.00 | 6.20 | 5.75 | 6.55 | 0.00 | - | 3 | 5 | 40.83% |
| LRCX241220P00570000 | 2024-02-07 12:12PM EDT | 570.00 | 15.50 | 9.50 | 11.75 | 0.00 | - | 1 | 5 | 45.70% |
| LRCX241220P00580000 | 2024-03-01 11:07AM EDT | 580.00 | 10.52 | 7.15 | 8.35 | 0.00 | - | 2 | 2 | 40.67% |
| LRCX241220P00590000 | 2024-02-06 10:44AM EDT | 590.00 | 18.03 | 8.30 | 13.45 | 0.00 | - | - | 2 | 44.68% |
| LRCX241220P00600000 | 2024-04-23 1:14PM EDT | 600.00 | 12.88 | 8.65 | 9.45 | 0.00 | - | 1 | 8 | 39.43% |
| LRCX241220P00610000 | 2024-03-21 10:38AM EDT | 610.00 | 9.92 | 16.15 | 17.05 | 0.00 | - | 1 | 2 | 45.09% |
| LRCX241220P00630000 | 2024-04-17 12:38PM EDT | 630.00 | 15.60 | 11.55 | 12.25 | 0.00 | - | - | 1 | 38.43% |
| LRCX241220P00640000 | 2024-04-05 1:17PM EDT | 640.00 | 13.67 | 12.65 | 13.45 | 0.00 | - | 1 | 26 | 38.21% |
| LRCX241220P00650000 | 2024-04-18 1:05PM EDT | 650.00 | 20.40 | 13.90 | 14.70 | 0.00 | - | 1 | 18 | 37.96% |
| LRCX241220P00660000 | 2024-04-05 1:17PM EDT | 660.00 | 16.09 | 15.20 | 16.10 | 0.00 | - | 1 | 3 | 37.76% |
| LRCX241220P00670000 | 2024-04-26 12:27PM EDT | 670.00 | 17.30 | 16.60 | 17.55 | 0.00 | - | 6 | 7 | 37.53% |
| LRCX241220P00680000 | 2024-04-26 11:17AM EDT | 680.00 | 18.07 | 18.05 | 19.05 | 0.00 | - | 2 | 14 | 37.27% |
| LRCX241220P00690000 | 2024-04-26 11:17AM EDT | 690.00 | 20.27 | 19.65 | 20.55 | 0.00 | - | 1 | 7 | 36.95% |
| LRCX241220P00700000 | 2024-04-22 11:25AM EDT | 700.00 | 35.85 | 21.35 | 22.40 | 0.00 | - | 5 | 9 | 36.79% |
| LRCX241220P00710000 | 2024-04-29 10:15AM EDT | 710.00 | 23.60 | 23.15 | 24.10 | 0.00 | - | 1 | 4 | 36.47% |
| LRCX241220P00720000 | 2024-04-23 9:49AM EDT | 720.00 | 36.50 | 25.15 | 26.10 | 0.00 | - | 1 | 29 | 36.27% |
| LRCX241220P00730000 | 2024-01-30 2:06PM EDT | 730.00 | 52.00 | 33.75 | 34.95 | 0.00 | - | 4 | 20 | 39.55% |
| LRCX241220P00740000 | 2024-03-25 9:30AM EDT | 740.00 | 30.81 | 32.40 | 39.70 | 0.00 | - | 2 | 6 | 40.45% |
| LRCX241220P00750000 | 2024-04-29 1:01PM EDT | 750.00 | 31.77 | 31.70 | 32.85 | 0.00 | - | 1 | 25 | 35.69% |
| LRCX241220P00760000 | 2024-04-19 3:09PM EDT | 760.00 | 53.45 | 34.15 | 35.25 | 0.00 | - | 3 | 40 | 35.45% |
| LRCX241220P00780000 | 2024-04-19 3:47PM EDT | 780.00 | 58.75 | 39.50 | 40.70 | 0.00 | - | 4 | 20 | 35.09% |
| LRCX241220P00800000 | 2024-04-29 9:30AM EDT | 800.00 | 43.40 | 45.25 | 46.60 | 0.00 | - | 12 | 43 | 34.69% |
| LRCX241220P00820000 | 2024-04-02 11:56AM EDT | 820.00 | 50.45 | 51.75 | 52.95 | 0.00 | - | 1 | 14 | 34.24% |
| LRCX241220P00840000 | 2024-04-18 10:01AM EDT | 840.00 | 76.25 | 58.75 | 60.25 | 0.00 | - | 1 | 33 | 33.94% |
| LRCX241220P00860000 | 2024-04-26 11:42AM EDT | 860.00 | 68.06 | 66.45 | 67.90 | 0.00 | - | 3 | 28 | 33.54% |
| LRCX241220P00865000 | 2024-04-24 12:14PM EDT | 865.00 | 85.28 | 68.45 | 69.95 | 0.00 | - | 5 | 6 | 33.46% |
| LRCX241220P00870000 | 2024-04-19 3:06PM EDT | 870.00 | 101.10 | 70.50 | 71.95 | 0.00 | - | 1 | 1 | 33.34% |
| LRCX241220P00875000 | 2024-04-22 10:38AM EDT | 875.00 | 102.80 | 72.70 | 74.10 | 0.00 | - | 1 | 1 | 33.26% |
| LRCX241220P00880000 | 2024-04-23 10:31AM EDT | 880.00 | 93.31 | 74.65 | 76.40 | 0.00 | - | 4 | 48 | 33.23% |
| LRCX241220P00885000 | 2024-04-18 12:30PM EDT | 885.00 | 92.62 | 76.95 | 78.35 | 0.00 | - | - | 1 | 33.05% |
| LRCX241220P00890000 | 2024-04-23 10:55AM EDT | 890.00 | 100.06 | 79.10 | 80.55 | 0.00 | - | 3 | 9 | 32.95% |
| LRCX241220P00900000 | 2024-04-03 10:36AM EDT | 900.00 | 71.70 | 83.65 | 85.35 | 0.00 | - | 9 | 96 | 32.85% |
| LRCX241220P00920000 | 2024-04-24 12:40PM EDT | 920.00 | 112.95 | 91.70 | 94.95 | 0.00 | - | 11 | 42 | 32.48% |
| LRCX241220P00940000 | 2024-04-24 12:36PM EDT | 940.00 | 124.60 | 103.40 | 105.25 | 0.00 | - | 1 | 11 | 32.13% |
| LRCX241220P00960000 | 2024-04-24 1:35PM EDT | 960.00 | 134.00 | 114.05 | 115.85 | 0.00 | - | 1 | 25 | 31.66% |
| LRCX241220P00970000 | 2024-04-24 12:37PM EDT | 970.00 | 142.85 | 119.75 | 121.65 | 0.00 | - | 3 | 10 | 31.52% |
| LRCX241220P00980000 | 2024-04-12 9:34AM EDT | 980.00 | 115.00 | 125.55 | 127.70 | 0.00 | - | 1 | 14 | 31.41% |
| LRCX241220P00990000 | 2024-04-04 2:11PM EDT | 990.00 | 116.88 | 131.30 | 133.30 | 0.00 | - | 1 | 14 | 31.09% |
| LRCX241220P01000000 | 2024-04-26 2:46PM EDT | 1,000.00 | 137.05 | 137.40 | 139.55 | 0.00 | - | 1 | 27 | 30.94% |
| LRCX241220P01020000 | 2024-04-03 1:30PM EDT | 1,020.00 | 128.60 | 149.35 | 153.85 | 0.00 | - | 4 | 8 | 31.12% |
| LRCX241220P01040000 | 2024-04-03 12:53PM EDT | 1,040.00 | 138.75 | 162.00 | 165.80 | 0.00 | - | 4 | 8 | 30.25% |
| LRCX241220P01060000 | 2024-04-03 1:30PM EDT | 1,060.00 | 151.80 | 175.50 | 182.30 | 0.00 | - | 4 | 3 | 30.84% |
| LRCX241220P01400000 | 2024-03-19 10:20AM EDT | 1,400.00 | 486.85 | 505.35 | 518.90 | 0.00 | - | 1 | 1 | 52.56% |
© 2024 Yahoo. All rights reserved.