Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX261218C00620000 | 2024-06-11 11:04AM EDT | 620.00 | 470.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX261218C00720000 | 2024-05-30 10:11AM EDT | 720.00 | 370.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX261218C00760000 | 2024-06-20 9:30AM EDT | 760.00 | 469.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX261218C00780000 | 2024-05-31 10:28AM EDT | 780.00 | 315.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX261218C00800000 | 2024-06-03 12:55PM EDT | 800.00 | 297.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX261218C00880000 | 2024-06-03 10:25AM EDT | 880.00 | 270.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LRCX261218C00940000 | 2024-06-24 10:57AM EDT | 940.00 | 327.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX261218C00960000 | 2024-06-25 11:11AM EDT | 960.00 | 317.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LRCX261218C00980000 | 2024-06-24 11:14AM EDT | 980.00 | 310.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX261218C01000000 | 2024-06-25 2:06PM EDT | 1,000.00 | 306.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX261218C01020000 | 2024-06-20 2:43PM EDT | 1,020.00 | 307.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX261218C01040000 | 2024-06-24 2:30PM EDT | 1,040.00 | 273.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LRCX261218C01060000 | 2024-06-20 2:40PM EDT | 1,060.00 | 289.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.05% |
| LRCX261218C01080000 | 2024-06-24 1:44PM EDT | 1,080.00 | 260.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| LRCX261218C01100000 | 2024-06-20 2:41PM EDT | 1,100.00 | 273.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| LRCX261218C01120000 | 2024-06-20 2:40PM EDT | 1,120.00 | 264.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LRCX261218C01140000 | 2024-06-20 2:30PM EDT | 1,140.00 | 256.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| LRCX261218C01160000 | 2024-06-20 2:42PM EDT | 1,160.00 | 250.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| LRCX261218C01180000 | 2024-06-20 2:42PM EDT | 1,180.00 | 242.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| LRCX261218C01200000 | 2024-06-20 2:42PM EDT | 1,200.00 | 236.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| LRCX261218C01220000 | 2024-06-20 2:42PM EDT | 1,220.00 | 228.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| LRCX261218C01240000 | 2024-06-20 2:46PM EDT | 1,240.00 | 222.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| LRCX261218C01260000 | 2024-06-20 2:44PM EDT | 1,260.00 | 215.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LRCX261218C01280000 | 2024-06-20 2:44PM EDT | 1,280.00 | 209.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| LRCX261218C01300000 | 2024-06-20 2:44PM EDT | 1,300.00 | 203.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| LRCX261218C01320000 | 2024-06-20 2:44PM EDT | 1,320.00 | 197.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| LRCX261218C01340000 | 2024-06-20 2:47PM EDT | 1,340.00 | 191.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| LRCX261218C01380000 | 2024-06-17 10:06AM EDT | 1,380.00 | 163.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LRCX261218C01400000 | 2024-06-18 2:03PM EDT | 1,400.00 | 191.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LRCX261218C01440000 | 2024-06-18 2:45PM EDT | 1,440.00 | 184.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| LRCX261218C01500000 | 2024-06-18 10:24AM EDT | 1,500.00 | 156.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| LRCX261218C01520000 | 2024-06-18 11:03AM EDT | 1,520.00 | 156.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| LRCX261218C01540000 | 2024-06-26 11:55AM EDT | 1,540.00 | 140.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX261218P00470000 | 2024-06-25 9:31AM EDT | 470.00 | 19.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX261218P00480000 | 2024-06-18 10:39AM EDT | 480.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LRCX261218P00490000 | 2024-06-18 9:47AM EDT | 490.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX261218P00500000 | 2024-06-21 9:50AM EDT | 500.00 | 22.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX261218P00520000 | 2024-06-11 3:33PM EDT | 520.00 | 25.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX261218P00540000 | 2024-06-25 9:59AM EDT | 540.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LRCX261218P00560000 | 2024-06-13 12:27PM EDT | 560.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX261218P00580000 | 2024-06-13 12:04PM EDT | 580.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX261218P00600000 | 2024-06-20 3:52PM EDT | 600.00 | 36.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LRCX261218P00620000 | 2024-06-13 11:00AM EDT | 620.00 | 42.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX261218P00640000 | 2024-06-13 10:16AM EDT | 640.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX261218P00660000 | 2024-06-10 11:24AM EDT | 660.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LRCX261218P00680000 | 2024-06-24 12:59PM EDT | 680.00 | 57.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX261218P00700000 | 2024-06-13 2:35PM EDT | 700.00 | 60.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX261218P00720000 | 2024-06-24 11:42AM EDT | 720.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX261218P00740000 | 2024-06-13 2:35PM EDT | 740.00 | 71.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LRCX261218P00780000 | 2024-06-06 9:30AM EDT | 780.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| LRCX261218P00800000 | 2024-06-21 10:03AM EDT | 800.00 | 90.93 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| LRCX261218P00820000 | 2024-06-06 9:30AM EDT | 820.00 | 108.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| LRCX261218P00860000 | 2024-06-03 1:11PM EDT | 860.00 | 133.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| LRCX261218P00880000 | 2024-06-03 1:11PM EDT | 880.00 | 142.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| LRCX261218P00900000 | 2024-06-18 2:36PM EDT | 900.00 | 119.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| LRCX261218P00940000 | 2024-06-12 1:16PM EDT | 940.00 | 141.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| LRCX261218P00960000 | 2024-06-21 10:03AM EDT | 960.00 | 154.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| LRCX261218P00980000 | 2024-06-12 11:04AM EDT | 980.00 | 156.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| LRCX261218P01000000 | 2024-06-12 3:16PM EDT | 1,000.00 | 168.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| LRCX261218P01100000 | 2024-06-18 2:38PM EDT | 1,100.00 | 207.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX261218P01200000 | 2024-06-26 1:24PM EDT | 1,200.00 | 283.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LRCX261218P01240000 | 2024-06-17 2:40PM EDT | 1,240.00 | 295.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.