Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX250221C00660000 | 2024-08-26 10:31AM EDT | 660.00 | 211.08 | 131.45 | 138.90 | 0.00 | - | - | 1 | 50.08% |
| LRCX250221C00740000 | 2024-09-03 2:34PM EDT | 740.00 | 95.00 | 89.00 | 94.60 | -20.00 | -17.39% | 1 | 3 | 49.33% |
| LRCX250221C00760000 | 2024-09-05 1:18PM EDT | 760.00 | 96.07 | 80.80 | 85.40 | 0.00 | - | 3 | 5 | 48.81% |
| LRCX250221C00780000 | 2024-09-06 10:16AM EDT | 780.00 | 78.15 | 72.65 | 76.60 | -8.73 | -10.05% | 1 | 11 | 48.18% |
| LRCX250221C00800000 | 2024-09-06 2:52PM EDT | 800.00 | 68.63 | 64.50 | 69.25 | -9.52 | -12.18% | 4 | 14 | 47.99% |
| LRCX250221C00820000 | 2024-09-06 3:50PM EDT | 820.00 | 61.40 | 57.55 | 61.95 | -6.90 | -10.10% | 11 | 25 | 47.53% |
| LRCX250221C00840000 | 2024-09-06 12:14PM EDT | 840.00 | 55.30 | 52.35 | 55.75 | -9.15 | -14.20% | 4 | 62 | 47.36% |
| LRCX250221C00860000 | 2024-09-04 10:48AM EDT | 860.00 | 60.00 | 46.00 | 49.85 | 0.00 | - | 1 | 4 | 47.07% |
| LRCX250221C00880000 | 2024-08-26 12:39PM EDT | 880.00 | 81.55 | 39.95 | 44.90 | 0.00 | - | 1 | 11 | 47.03% |
| LRCX250221C00900000 | 2024-09-04 3:40PM EDT | 900.00 | 47.77 | 34.90 | 39.90 | 0.00 | - | 1 | 17 | 46.72% |
| LRCX250221C00920000 | 2024-09-03 1:11PM EDT | 920.00 | 44.05 | 30.70 | 35.55 | 0.00 | - | 1 | 12 | 46.52% |
| LRCX250221C00940000 | 2024-08-05 11:38AM EDT | 940.00 | 57.39 | 34.60 | 41.30 | 0.00 | - | 2 | 3 | 50.15% |
| LRCX250221C00960000 | 2024-08-07 1:39PM EDT | 960.00 | 40.55 | 26.45 | 28.50 | 0.00 | - | 1 | 2 | 46.43% |
| LRCX250221C00980000 | 2024-09-05 3:43PM EDT | 980.00 | 27.30 | 21.30 | 26.15 | 0.00 | - | 114 | 116 | 46.84% |
| LRCX250221C01000000 | 2024-09-06 11:40AM EDT | 1,000.00 | 21.00 | 18.70 | 22.55 | -8.03 | -27.66% | 4 | 8 | 46.20% |
| LRCX250221C01020000 | 2024-08-30 12:09PM EDT | 1,020.00 | 32.20 | 16.50 | 19.45 | 0.00 | - | 33 | 34 | 45.66% |
| LRCX250221C01040000 | 2024-08-09 10:42AM EDT | 1,040.00 | 35.50 | 13.75 | 17.65 | 0.00 | - | - | 1 | 45.91% |
| LRCX250221C01060000 | 2024-08-14 3:54PM EDT | 1,060.00 | 39.70 | 11.85 | 15.60 | 0.00 | - | 5 | 10 | 45.78% |
| LRCX250221C01100000 | 2024-09-04 3:42PM EDT | 1,100.00 | 14.43 | 7.50 | 15.05 | 0.00 | - | 1 | 85 | 48.29% |
| LRCX250221C01120000 | 2024-08-30 2:50PM EDT | 1,120.00 | 17.70 | 6.00 | 13.75 | 0.00 | - | 54 | 55 | 48.51% |
| LRCX250221C01180000 | 2024-08-01 12:48PM EDT | 1,180.00 | 20.50 | 9.05 | 17.00 | 0.00 | - | - | 1 | 51.79% |
| LRCX250221C01200000 | 2024-08-19 10:08AM EDT | 1,200.00 | 20.00 | 1.69 | 10.10 | 0.00 | - | 1 | 3 | 49.87% |
| LRCX250221C01260000 | 2024-08-06 1:21PM EDT | 1,260.00 | 10.00 | 0.68 | 8.95 | 0.00 | - | 1 | 1 | 51.93% |
| LRCX250221C01280000 | 2024-08-02 9:30AM EDT | 1,280.00 | 9.75 | 2.93 | 10.65 | 0.00 | - | 1 | 1 | 50.02% |
| LRCX250221C01300000 | 2024-08-02 9:30AM EDT | 1,300.00 | 8.70 | 2.12 | 9.85 | 0.00 | - | 1 | 1 | 55.24% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX250221P00410000 | 2024-08-06 9:30AM EDT | 410.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| LRCX250221P00450000 | 2024-08-21 2:05PM EDT | 450.00 | 3.44 | 7.45 | 9.10 | 0.00 | - | - | 2 | 53.33% |
| LRCX250221P00480000 | 2024-09-04 11:16AM EDT | 480.00 | 10.82 | 9.95 | 12.85 | +2.72 | +33.58% | 1 | 17 | 51.97% |
| LRCX250221P00500000 | 2024-09-05 9:47AM EDT | 500.00 | 10.46 | 11.60 | 15.70 | 0.00 | - | 1 | 3 | 50.76% |
| LRCX250221P00520000 | 2024-09-06 11:59AM EDT | 520.00 | 16.41 | 15.10 | 17.95 | +5.51 | +50.55% | 1 | 4 | 51.32% |
| LRCX250221P00540000 | 2024-09-05 9:30AM EDT | 540.00 | 16.85 | 18.35 | 22.15 | 0.00 | - | - | 3 | 51.10% |
| LRCX250221P00560000 | 2024-08-14 2:27PM EDT | 560.00 | 13.35 | 19.50 | 25.90 | 0.00 | - | 2 | 5 | 50.03% |
| LRCX250221P00580000 | 2024-08-15 10:38AM EDT | 580.00 | 12.20 | 26.05 | 30.60 | 0.00 | - | 690 | 692 | 49.34% |
| LRCX250221P00600000 | 2024-09-03 12:59PM EDT | 600.00 | 24.05 | 30.40 | 36.40 | 0.00 | - | 1 | 35 | 49.02% |
| LRCX250221P00620000 | 2024-08-29 3:09PM EDT | 620.00 | 24.75 | 36.15 | 41.05 | 0.00 | - | 40 | 40 | 47.56% |
| LRCX250221P00660000 | 2024-08-22 10:20AM EDT | 660.00 | 24.55 | 50.30 | 53.40 | 0.00 | - | 2 | 4 | 45.58% |
| LRCX250221P00680000 | 2024-09-06 12:12PM EDT | 680.00 | 61.22 | 58.50 | 62.05 | +9.72 | +18.87% | 1 | 1 | 45.45% |
| LRCX250221P00700000 | 2024-09-06 12:12PM EDT | 700.00 | 69.70 | 67.00 | 70.70 | +20.45 | +41.52% | 2 | 10 | 44.93% |
| LRCX250221P00740000 | 2024-09-04 11:43AM EDT | 740.00 | 75.00 | 86.20 | 90.10 | 0.00 | - | 4 | 12 | 43.91% |
| LRCX250221P00780000 | 2024-09-06 10:35AM EDT | 780.00 | 108.90 | 108.50 | 112.20 | +16.55 | +17.92% | 2 | 24 | 42.85% |
| LRCX250221P00800000 | 2024-09-05 11:09AM EDT | 800.00 | 109.15 | 120.00 | 124.45 | 0.00 | - | 2 | 64 | 42.42% |
| LRCX250221P00820000 | 2024-09-05 10:17AM EDT | 820.00 | 117.75 | 132.25 | 137.90 | 0.00 | - | 1 | 14 | 42.27% |
| LRCX250221P00840000 | 2024-09-05 12:45PM EDT | 840.00 | 134.20 | 146.30 | 151.15 | 0.00 | - | 1 | 8 | 41.69% |
| LRCX250221P00860000 | 2024-08-26 12:33PM EDT | 860.00 | 109.29 | 160.90 | 165.80 | 0.00 | - | 5 | 9 | 41.54% |
| LRCX250221P00880000 | 2024-08-22 2:55PM EDT | 880.00 | 113.55 | 170.15 | 183.35 | 0.00 | - | 1 | 9 | 42.75% |
| LRCX250221P00900000 | 2024-08-29 10:39AM EDT | 900.00 | 133.40 | 188.65 | 199.10 | 0.00 | - | 10 | 14 | 42.70% |
| LRCX250221P00920000 | 2024-08-26 12:50PM EDT | 920.00 | 146.05 | 204.15 | 215.40 | 0.00 | - | 2 | 11 | 42.73% |
| LRCX250221P00940000 | 2024-07-24 11:51AM EDT | 940.00 | 106.30 | 141.60 | 150.20 | 0.00 | - | 1 | 6 | 0.00% |
| LRCX250221P00980000 | 2024-08-01 10:37AM EDT | 980.00 | 165.02 | 184.45 | 193.35 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.