Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 May 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX250516C00600000 | 2024-08-12 2:20PM EDT | 600.00 | 256.18 | 185.00 | 195.50 | 0.00 | - | - | 1 | 50.70% |
| LRCX250516C00680000 | 2024-08-07 9:53AM EDT | 680.00 | 193.40 | 142.10 | 148.15 | 0.00 | - | - | 1 | 50.07% |
| LRCX250516C00840000 | 2024-08-28 11:40AM EDT | 840.00 | 110.20 | 69.90 | 75.55 | 0.00 | - | 15 | 24 | 46.96% |
| LRCX250516C00860000 | 2024-09-05 3:52PM EDT | 860.00 | 74.10 | 64.20 | 68.40 | 0.00 | - | 1 | 12 | 46.34% |
| LRCX250516C00880000 | 2024-08-30 12:38PM EDT | 880.00 | 90.33 | 58.00 | 63.25 | 0.00 | - | 5 | 11 | 46.38% |
| LRCX250516C00900000 | 2024-09-03 12:40PM EDT | 900.00 | 70.21 | 52.65 | 58.15 | 0.00 | - | 1 | 1 | 46.29% |
| LRCX250516C00960000 | 2024-07-26 10:46AM EDT | 960.00 | 114.75 | 80.25 | 86.65 | 0.00 | - | 7 | 7 | 63.04% |
| LRCX250516C00980000 | 2024-09-04 9:30AM EDT | 980.00 | 43.89 | 35.80 | 40.65 | 0.00 | - | 3 | 9 | 45.64% |
| LRCX250516C01000000 | 2024-08-13 11:57AM EDT | 1,000.00 | 68.20 | 32.40 | 36.60 | 0.00 | - | 1 | 6 | 45.25% |
| LRCX250516C01020000 | 2024-09-04 10:53AM EDT | 1,020.00 | 38.60 | 27.65 | 33.60 | 0.00 | - | 2 | 14 | 45.24% |
| LRCX250516C01040000 | 2024-09-03 1:53PM EDT | 1,040.00 | 36.25 | 26.55 | 30.75 | 0.00 | - | 2 | 3 | 45.19% |
| LRCX250516C01060000 | 2024-09-04 1:01PM EDT | 1,060.00 | 33.50 | 21.90 | 28.25 | 0.00 | - | 2 | 21 | 45.20% |
| LRCX250516C01080000 | 2024-09-04 10:53AM EDT | 1,080.00 | 29.15 | 21.70 | 25.70 | 0.00 | - | 4 | 10 | 45.07% |
| LRCX250516C01100000 | 2024-07-31 12:41PM EDT | 1,100.00 | 73.55 | 34.65 | 38.40 | 0.00 | - | - | 2 | 52.43% |
| LRCX250516C01120000 | 2024-07-31 12:40PM EDT | 1,120.00 | 68.30 | 27.60 | 37.40 | 0.00 | - | - | 2 | 51.55% |
| LRCX250516C01140000 | 2024-07-31 12:46PM EDT | 1,140.00 | 63.95 | 25.80 | 34.50 | 0.00 | - | - | 2 | 51.47% |
| LRCX250516C01160000 | 2024-07-31 12:47PM EDT | 1,160.00 | 59.45 | 24.80 | 31.85 | 0.00 | - | - | 1 | 51.61% |
| LRCX250516C01200000 | 2024-08-30 11:26AM EDT | 1,200.00 | 22.32 | 9.50 | 17.40 | 0.00 | - | 2 | 2 | 46.69% |
| LRCX250516C01260000 | 2024-07-31 12:41PM EDT | 1,260.00 | 41.20 | 13.85 | 21.30 | 0.00 | - | - | 2 | 52.56% |
| LRCX250516C01280000 | 2024-08-23 3:01PM EDT | 1,280.00 | 22.25 | 4.95 | 13.40 | 0.00 | - | 2 | 2 | 47.47% |
| LRCX250516C01300000 | 2024-08-23 3:01PM EDT | 1,300.00 | 20.40 | 4.70 | 12.45 | 0.00 | - | 1 | 1 | 47.54% |
| LRCX250516C01320000 | 2024-08-23 3:02PM EDT | 1,320.00 | 18.65 | 3.95 | 11.65 | 0.00 | - | 5 | 5 | 47.69% |
Putsfor16 May 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX250516P00500000 | 2024-08-22 12:41PM EDT | 500.00 | 10.24 | 19.35 | 23.60 | 0.00 | - | 1 | 2 | 49.88% |
| LRCX250516P00560000 | 2024-08-09 2:55PM EDT | 560.00 | 26.03 | 31.40 | 36.75 | 0.00 | - | - | 1 | 47.65% |
| LRCX250516P00580000 | 2024-08-19 3:55PM EDT | 580.00 | 18.00 | 36.80 | 41.95 | 0.00 | - | 1 | 1 | 46.86% |
| LRCX250516P00660000 | 2024-09-03 12:26PM EDT | 660.00 | 53.00 | 64.30 | 69.10 | 0.00 | - | 1 | 2 | 44.45% |
| LRCX250516P00680000 | 2024-09-04 12:56PM EDT | 680.00 | 62.30 | 73.85 | 76.85 | 0.00 | - | 5 | 6 | 43.67% |
| LRCX250516P00700000 | 2024-09-06 3:12PM EDT | 700.00 | 81.55 | 82.80 | 85.65 | +10.30 | +14.46% | 1 | 4 | 43.11% |
| LRCX250516P00720000 | 2024-09-03 3:43PM EDT | 720.00 | 80.00 | 92.20 | 95.55 | 0.00 | - | 4 | 7 | 42.78% |
| LRCX250516P00760000 | 2024-09-05 1:06PM EDT | 760.00 | 103.90 | 111.50 | 118.25 | 0.00 | - | 3 | 4 | 42.59% |
| LRCX250516P00780000 | 2024-09-05 1:47PM EDT | 780.00 | 111.59 | 123.60 | 128.90 | 0.00 | - | 5 | 6 | 41.84% |
| LRCX250516P00800000 | 2024-08-28 2:52PM EDT | 800.00 | 103.35 | 131.50 | 141.65 | 0.00 | - | - | 9 | 41.74% |
| LRCX250516P00820000 | 2024-08-28 2:23PM EDT | 820.00 | 113.50 | 144.20 | 154.35 | 0.00 | - | 2 | 3 | 41.39% |
| LRCX250516P00860000 | 2024-08-22 12:26PM EDT | 860.00 | 111.95 | 170.70 | 181.35 | 0.00 | - | 6 | 10 | 40.73% |
| LRCX250516P00880000 | 2024-08-30 10:52AM EDT | 880.00 | 137.75 | 184.55 | 195.05 | 0.00 | - | 4 | 9 | 40.16% |
| LRCX250516P00900000 | 2024-08-26 2:10PM EDT | 900.00 | 152.93 | 201.50 | 210.30 | 0.00 | - | 1 | 4 | 40.07% |
| LRCX250516P00920000 | 2024-08-14 1:25PM EDT | 920.00 | 153.10 | 215.60 | 225.90 | 0.00 | - | 1 | 1 | 39.96% |
| LRCX250516P00940000 | 2024-08-14 1:27PM EDT | 940.00 | 165.60 | 230.90 | 241.65 | 0.00 | - | 1 | 3 | 39.74% |
| LRCX250516P00960000 | 2024-08-13 12:34PM EDT | 960.00 | 188.80 | 247.30 | 257.50 | 0.00 | - | 1 | 3 | 39.37% |
| LRCX250516P00980000 | 2024-07-31 12:44PM EDT | 980.00 | 158.20 | 198.15 | 209.05 | 0.00 | - | - | 2 | 0.00% |
| LRCX250516P01060000 | 2024-07-22 1:43PM EDT | 1,060.00 | 170.66 | 223.95 | 232.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.