Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX250321C00540000 | 2024-04-19 11:07AM EDT | 540.00 | 374.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LRCX250321C00560000 | 2024-04-02 3:05PM EDT | 560.00 | 436.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX250321C00590000 | 2024-04-22 11:32AM EDT | 590.00 | 316.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| LRCX250321C00600000 | 2024-04-22 12:00PM EDT | 600.00 | 310.65 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| LRCX250321C00650000 | 2024-04-15 3:24PM EDT | 650.00 | 345.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX250321C00670000 | 2024-04-22 12:00PM EDT | 670.00 | 258.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX250321C00680000 | 2024-04-22 12:00PM EDT | 680.00 | 250.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| LRCX250321C00710000 | 2024-04-22 12:00PM EDT | 710.00 | 229.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX250321C00730000 | 2024-04-22 12:00PM EDT | 730.00 | 217.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| LRCX250321C00740000 | 2024-04-22 12:00PM EDT | 740.00 | 210.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| LRCX250321C00880000 | 2024-04-02 3:08PM EDT | 880.00 | 204.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX250321C00900000 | 2024-04-15 9:30AM EDT | 900.00 | 201.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX250321C00920000 | 2024-04-18 9:30AM EDT | 920.00 | 146.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX250321C00940000 | 2024-04-25 12:25PM EDT | 940.00 | 124.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.39% |
| LRCX250321C00970000 | 2024-04-24 2:45PM EDT | 970.00 | 106.80 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.78% |
| LRCX250321C00990000 | 2024-04-25 10:34AM EDT | 990.00 | 103.65 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| LRCX250321C01000000 | 2024-04-24 12:05PM EDT | 1,000.00 | 96.58 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 1.56% |
| LRCX250321C01020000 | 2024-04-29 12:44PM EDT | 1,020.00 | 105.35 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 1.56% |
| LRCX250321C01040000 | 2024-04-29 2:47PM EDT | 1,040.00 | 98.22 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| LRCX250321C01060000 | 2024-04-25 2:26PM EDT | 1,060.00 | 82.97 | 0.00 | 0.00 | 0.00 | - | - | 3 | 3.13% |
| LRCX250321C01100000 | 2024-04-23 12:24PM EDT | 1,100.00 | 69.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| LRCX250321C01120000 | 2024-04-25 10:34AM EDT | 1,120.00 | 65.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| LRCX250321C01160000 | 2024-04-23 12:13PM EDT | 1,160.00 | 54.80 | 0.00 | 0.00 | 0.00 | - | - | 7 | 3.13% |
| LRCX250321C01200000 | 2024-04-24 12:02PM EDT | 1,200.00 | 45.92 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| LRCX250321C01240000 | 2024-04-25 2:26PM EDT | 1,240.00 | 42.34 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| LRCX250321C01280000 | 2024-04-26 3:55PM EDT | 1,280.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 6.25% |
| LRCX250321C01300000 | 2024-04-24 12:02PM EDT | 1,300.00 | 30.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| LRCX250321C01320000 | 2024-04-09 1:21PM EDT | 1,320.00 | 53.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| LRCX250321C01340000 | 2024-04-15 9:44AM EDT | 1,340.00 | 53.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| LRCX250321C01380000 | 2024-04-25 2:26PM EDT | 1,380.00 | 25.04 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| LRCX250321C01420000 | 2024-04-25 10:35AM EDT | 1,420.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| LRCX250321C01440000 | 2024-04-05 3:19PM EDT | 1,440.00 | 38.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX250321P00460000 | 2024-04-25 9:30AM EDT | 460.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| LRCX250321P00490000 | 2024-04-17 10:24AM EDT | 490.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 12.50% |
| LRCX250321P00510000 | 2024-04-17 10:24AM EDT | 510.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 12.50% |
| LRCX250321P00550000 | 2024-04-26 12:19PM EDT | 550.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| LRCX250321P00560000 | 2024-04-26 1:12PM EDT | 560.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| LRCX250321P00610000 | 2024-04-01 12:35PM EDT | 610.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| LRCX250321P00680000 | 2024-04-03 11:50AM EDT | 680.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| LRCX250321P00690000 | 2024-04-26 3:23PM EDT | 690.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| LRCX250321P00720000 | 2024-04-12 12:17PM EDT | 720.00 | 38.95 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| LRCX250321P00730000 | 2024-04-12 12:17PM EDT | 730.00 | 41.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| LRCX250321P00750000 | 2024-04-17 3:24PM EDT | 750.00 | 52.25 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 3.13% |
| LRCX250321P00760000 | 2024-04-24 2:45PM EDT | 760.00 | 56.90 | 0.00 | 0.00 | 0.00 | - | - | 26 | 3.13% |
| LRCX250321P00800000 | 2024-04-29 12:39PM EDT | 800.00 | 58.62 | 0.00 | 0.00 | 0.00 | - | 12 | 26 | 3.13% |
| LRCX250321P00840000 | 2024-04-22 10:22AM EDT | 840.00 | 96.95 | 0.00 | 0.00 | 0.00 | - | 13 | 17 | 1.56% |
| LRCX250321P00880000 | 2024-04-12 12:23PM EDT | 880.00 | 90.95 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 1.56% |
| LRCX250321P00900000 | 2024-04-29 2:17PM EDT | 900.00 | 97.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.78% |
| LRCX250321P00920000 | 2024-04-29 2:17PM EDT | 920.00 | 106.45 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 0.20% |
| LRCX250321P01080000 | 2024-04-19 11:33AM EDT | 1,080.00 | 239.74 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX250321P01180000 | 2024-04-12 10:06AM EDT | 1,180.00 | 261.84 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.