Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:38PM EDT. Market open.
Callsfor15 August 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX250815C00050000 | 2024-09-27 11:41AM EDT | 50.00 | 35.88 | 30.20 | 34.85 | 0.00 | - | - | 10 | 61.10% |
| LRCX250815C00059000 | 2024-09-18 3:19PM EDT | 59.00 | 23.36 | 25.60 | 27.15 | 0.00 | - | - | 40 | 52.62% |
| LRCX250815C00060000 | 2024-09-23 11:35AM EDT | 60.00 | 23.97 | 24.10 | 26.40 | 0.00 | - | - | 60 | 52.15% |
| LRCX250815C00062000 | 2024-09-26 9:32AM EDT | 62.00 | 28.46 | 23.65 | 29.50 | 0.00 | - | - | 10 | 58.69% |
| LRCX250815C00065000 | 2024-10-02 1:14PM EDT | 65.00 | 24.05 | 20.35 | 22.95 | 0.00 | - | - | 20 | 50.57% |
| LRCX250815C00068000 | 2024-10-01 3:56PM EDT | 68.00 | 20.13 | 20.65 | 21.00 | 0.00 | - | - | 10 | 49.66% |
| LRCX250815C00069000 | 2024-09-18 12:26PM EDT | 69.00 | 17.39 | 20.05 | 20.35 | 0.00 | - | - | 20 | 49.28% |
| LRCX250815C00070000 | 2024-10-07 1:03PM EDT | 70.00 | 19.61 | 19.45 | 19.80 | -1.20 | -5.77% | 58 | 30 | 49.25% |
| LRCX250815C00072000 | 2024-10-02 1:13PM EDT | 72.00 | 19.62 | 18.20 | 20.15 | 0.00 | - | - | 40 | 50.84% |
| LRCX250815C00078000 | 2024-10-03 11:17AM EDT | 78.00 | 15.60 | 15.05 | 15.30 | 0.00 | - | - | 11 | 47.18% |
| LRCX250815C00080000 | 2024-09-17 12:07PM EDT | 80.00 | 12.52 | 14.15 | 14.45 | 0.00 | - | - | 20 | 47.25% |
| LRCX250815C00082000 | 2024-10-03 12:30PM EDT | 82.00 | 13.50 | 13.10 | 13.40 | 0.00 | - | - | 112 | 46.50% |
| LRCX250815C00084000 | 2024-09-09 10:16AM EDT | 84.00 | 9.18 | 9.05 | 12.50 | 0.00 | - | - | 20 | 46.11% |
| LRCX250815C00086000 | 2024-09-11 2:34PM EDT | 86.00 | 9.00 | 11.40 | 11.65 | 0.00 | - | - | 10 | 45.75% |
| LRCX250815C00088000 | 2024-10-02 11:23AM EDT | 88.00 | 10.49 | 10.65 | 11.35 | -1.46 | -12.22% | 1 | 30 | 47.11% |
| LRCX250815C00090000 | 2024-10-03 11:27AM EDT | 90.00 | 10.35 | 9.90 | 10.05 | 0.00 | - | - | 792 | 44.98% |
| LRCX250815C00092000 | 2024-10-02 11:40AM EDT | 92.00 | 10.30 | 9.20 | 9.85 | 0.00 | - | - | 10 | 46.41% |
| LRCX250815C00094000 | 2024-09-12 2:56PM EDT | 94.00 | 6.40 | 8.45 | 8.70 | 0.00 | - | - | 10 | 44.53% |
| LRCX250815C00096000 | 2024-10-02 11:20AM EDT | 96.00 | 9.03 | 7.85 | 8.05 | 0.00 | - | - | 80 | 44.20% |
| LRCX250815C00100000 | 2024-09-25 10:00AM EDT | 100.00 | 6.80 | 6.70 | 6.95 | 0.00 | - | - | 40 | 43.87% |
| LRCX250815C00102000 | 2024-10-07 10:32AM EDT | 102.00 | 6.20 | 6.25 | 6.40 | -0.90 | -12.68% | 19 | 20 | 43.53% |
| LRCX250815C00104000 | 2024-09-19 9:53AM EDT | 104.00 | 5.25 | 5.80 | 5.95 | 0.00 | - | - | 350 | 43.44% |
| LRCX250815C00108000 | 2024-10-04 2:39PM EDT | 108.00 | 4.95 | 4.85 | 5.10 | 0.00 | - | 1 | 90 | 43.13% |
| LRCX250815C00110000 | 2024-09-27 11:24AM EDT | 110.00 | 5.41 | 4.50 | 4.70 | 0.00 | - | - | 10 | 42.92% |
| LRCX250815C00114000 | 2024-10-04 11:08AM EDT | 114.00 | 4.15 | 3.90 | 4.00 | 0.00 | - | 22 | 49 | 42.59% |
| LRCX250815C00130000 | 2024-10-04 9:44AM EDT | 130.00 | 2.05 | 2.01 | 2.30 | 0.00 | - | 1 | 12 | 42.90% |
| LRCX250815C00500000 | 2024-09-27 11:41AM EDT | 500.00 | 358.76 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| LRCX250815C00590000 | 2024-09-18 3:19PM EDT | 590.00 | 233.60 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| LRCX250815C00600000 | 2024-09-23 11:35AM EDT | 600.00 | 239.65 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| LRCX250815C00620000 | 2024-09-26 9:32AM EDT | 620.00 | 284.61 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| LRCX250815C00650000 | 2024-10-02 1:14PM EDT | 650.00 | 240.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| LRCX250815C00680000 | 2024-10-01 3:56PM EDT | 680.00 | 201.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| LRCX250815C00690000 | 2024-09-18 12:26PM EDT | 690.00 | 173.92 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| LRCX250815C00700000 | 2024-10-02 1:13PM EDT | 700.00 | 208.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| LRCX250815C00720000 | 2024-10-02 1:13PM EDT | 720.00 | 196.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| LRCX250815C00750000 | 2024-09-05 11:32AM EDT | 750.00 | 134.38 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LRCX250815C00760000 | 2024-09-05 11:32AM EDT | 760.00 | 129.68 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LRCX250815C00780000 | 2024-09-06 10:48AM EDT | 780.00 | 113.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| LRCX250815C00800000 | 2024-09-17 12:07PM EDT | 800.00 | 125.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| LRCX250815C00820000 | 2024-10-02 11:26AM EDT | 820.00 | 143.99 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 50.00% |
| LRCX250815C00840000 | 2024-09-09 10:16AM EDT | 840.00 | 91.84 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| LRCX250815C00860000 | 2024-09-11 2:34PM EDT | 860.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LRCX250815C00880000 | 2024-10-02 11:23AM EDT | 880.00 | 119.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| LRCX250815C00900000 | 2024-09-27 12:08PM EDT | 900.00 | 110.15 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 50.00% |
| LRCX250815C00940000 | 2024-09-12 2:56PM EDT | 940.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| LRCX250815C00960000 | 2024-10-02 11:20AM EDT | 960.00 | 90.25 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| LRCX250815C00970000 | 2024-08-28 11:39AM EDT | 970.00 | 80.94 | 86.85 | 91.20 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX250815C01000000 | 2024-09-25 10:00AM EDT | 1,000.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| LRCX250815C01020000 | 2024-09-27 11:59AM EDT | 1,020.00 | 71.04 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| LRCX250815C01040000 | 2024-09-19 9:53AM EDT | 1,040.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 50.00% |
| LRCX250815C01080000 | 2024-09-26 2:19PM EDT | 1,080.00 | 65.45 | 0.00 | 0.00 | 0.00 | - | 16 | 9 | 50.00% |
| LRCX250815C01100000 | 2024-09-27 11:24AM EDT | 1,100.00 | 54.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| LRCX250815C01120000 | 2024-08-22 3:23PM EDT | 1,120.00 | 58.35 | 30.15 | 38.90 | 0.00 | - | - | 1 | 268.66% |
| LRCX250815C01140000 | 2024-09-26 3:02PM EDT | 1,140.00 | 54.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| LRCX250815C01160000 | 2024-08-22 3:23PM EDT | 1,160.00 | 50.35 | 25.00 | 33.95 | 0.00 | - | - | 1 | 253.09% |
| LRCX250815C01220000 | 2024-08-22 3:27PM EDT | 1,220.00 | 40.70 | 20.65 | 27.95 | 0.00 | - | - | 1 | 237.81% |
| LRCX250815C01300000 | 2024-09-25 9:30AM EDT | 1,300.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor15 August 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX250815P00040000 | 2024-09-13 9:30AM EDT | 40.00 | 1.02 | 0.00 | 1.50 | 0.00 | - | - | 10 | 50.51% |
| LRCX250815P00041000 | 2024-09-13 9:30AM EDT | 41.00 | 1.09 | 0.00 | 1.59 | 0.00 | - | - | 10 | 59.28% |
| LRCX250815P00042000 | 2024-09-13 9:30AM EDT | 42.00 | 1.19 | 0.00 | 1.69 | 0.00 | - | - | 10 | 58.55% |
| LRCX250815P00048000 | 2024-09-23 11:22AM EDT | 48.00 | 1.64 | 0.00 | 2.36 | 0.00 | - | - | 330 | 54.25% |
| LRCX250815P00049000 | 2024-09-23 11:22AM EDT | 49.00 | 1.79 | 1.40 | 1.71 | 0.00 | - | - | 660 | 47.44% |
| LRCX250815P00050000 | 2024-10-04 2:56PM EDT | 50.00 | 1.70 | 1.54 | 1.65 | 0.00 | - | 10 | 340 | 45.44% |
| LRCX250815P00053000 | 2024-10-03 3:50PM EDT | 53.00 | 2.30 | 1.61 | 2.10 | 0.00 | - | - | 11 | 44.52% |
| LRCX250815P00062000 | 2024-10-03 3:50PM EDT | 62.00 | 4.28 | 3.80 | 4.05 | 0.00 | - | - | 1 | 42.35% |
| LRCX250815P00065000 | 2024-09-06 11:36AM EDT | 65.00 | 7.31 | 2.90 | 4.90 | +7.31 | - | - | 800 | 41.65% |
| LRCX250815P00071000 | 2024-09-19 3:11PM EDT | 71.00 | 7.64 | 6.70 | 6.95 | 0.00 | - | - | 170 | 40.37% |
| LRCX250815P00072000 | 2024-09-19 3:11PM EDT | 72.00 | 8.07 | 6.60 | 7.35 | 0.00 | - | - | 150 | 40.21% |
| LRCX250815P00073000 | 2024-09-26 2:34PM EDT | 73.00 | 6.96 | 7.50 | 7.75 | 0.00 | - | - | 80 | 40.00% |
| LRCX250815P00074000 | 2024-10-04 2:04PM EDT | 74.00 | 8.25 | 7.90 | 8.15 | 0.00 | - | 1 | 11 | 39.75% |
| LRCX250815P00078000 | 2024-09-19 3:11PM EDT | 78.00 | 10.80 | 9.75 | 10.40 | 0.00 | - | - | 140 | 40.56% |
| LRCX250815P00080000 | 2024-10-04 12:37PM EDT | 80.00 | 10.90 | 10.05 | 11.25 | 0.00 | - | 23 | 183 | 39.72% |
| LRCX250815P00082000 | 2024-10-04 12:32PM EDT | 82.00 | 11.95 | 11.60 | 11.95 | 0.00 | - | 7 | 14 | 38.22% |
| LRCX250815P00084000 | 2024-10-03 1:39PM EDT | 84.00 | 13.25 | 12.80 | 16.30 | 0.00 | - | - | 46 | 48.83% |
| LRCX250815P00090000 | 2024-10-04 2:56PM EDT | 90.00 | 16.89 | 16.25 | 16.65 | 0.00 | - | 10 | 10 | 36.95% |
| LRCX250815P00099000 | 2024-09-26 3:27PM EDT | 99.00 | 20.13 | 22.30 | 22.55 | 0.00 | - | - | 10 | 34.42% |
| LRCX250815P00400000 | 2024-09-13 9:30AM EDT | 400.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX250815P00410000 | 2024-09-13 9:30AM EDT | 410.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX250815P00420000 | 2024-09-13 9:30AM EDT | 420.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX250815P00450000 | 2024-08-27 10:49AM EDT | 450.00 | 10.70 | 4.25 | 12.40 | 0.00 | - | - | 1 | 0.00% |
| LRCX250815P00480000 | 2024-09-23 11:22AM EDT | 480.00 | 16.43 | 0.00 | 0.00 | 0.00 | - | - | 33 | 0.00% |
| LRCX250815P00490000 | 2024-09-23 11:22AM EDT | 490.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | - | 66 | 0.00% |
| LRCX250815P00500000 | 2024-09-23 11:22AM EDT | 500.00 | 19.38 | 0.00 | 0.00 | 0.00 | - | - | 33 | 0.00% |
| LRCX250815P00530000 | 2024-09-17 12:12PM EDT | 530.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX250815P00600000 | 2024-09-06 10:44AM EDT | 600.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 25 | 26 | 0.00% |
| LRCX250815P00610000 | 2024-08-22 10:20AM EDT | 610.00 | 32.80 | 42.80 | 48.35 | 0.00 | - | - | 3 | 0.00% |
| LRCX250815P00650000 | 2024-09-06 11:36AM EDT | 650.00 | 73.10 | 0.00 | 0.00 | 0.00 | - | 80 | 80 | 0.00% |
| LRCX250815P00660000 | 2024-09-03 1:33PM EDT | 660.00 | 63.90 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| LRCX250815P00680000 | 2024-09-05 10:33AM EDT | 680.00 | 76.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX250815P00700000 | 2024-09-04 1:52PM EDT | 700.00 | 82.65 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| LRCX250815P00710000 | 2024-09-19 3:11PM EDT | 710.00 | 76.42 | 0.00 | 0.00 | 0.00 | - | 14 | 17 | 0.00% |
| LRCX250815P00720000 | 2024-09-19 3:11PM EDT | 720.00 | 80.65 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 0.00% |
| LRCX250815P00730000 | 2024-09-26 2:34PM EDT | 730.00 | 69.55 | 0.00 | 0.00 | 0.00 | - | 9 | 8 | 0.00% |
| LRCX250815P00740000 | 2024-09-06 9:43AM EDT | 740.00 | 109.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX250815P00750000 | 2024-09-05 9:31AM EDT | 750.00 | 112.77 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| LRCX250815P00760000 | 2024-09-04 12:34PM EDT | 760.00 | 108.86 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| LRCX250815P00780000 | 2024-09-19 3:11PM EDT | 780.00 | 108.00 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 0.00% |
| LRCX250815P00800000 | 2024-09-19 3:11PM EDT | 800.00 | 118.18 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 0.00% |
| LRCX250815P00840000 | 2024-09-11 3:54PM EDT | 840.00 | 158.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX250815P00860000 | 2024-08-23 2:01PM EDT | 860.00 | 126.88 | 158.40 | 163.45 | 0.00 | - | 2 | 3 | 0.00% |
| LRCX250815P00880000 | 2024-08-23 2:01PM EDT | 880.00 | 137.37 | 169.60 | 177.30 | 0.00 | - | 2 | 2 | 0.00% |
| LRCX250815P00990000 | 2024-09-26 3:27PM EDT | 990.00 | 201.31 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.