Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510C00785000 | 2024-04-24 3:54PM EDT | 785.00 | 110.78 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX240510C00800000 | 2024-05-01 3:04PM EDT | 800.00 | 99.00 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 0.00% |
| LRCX240510C00805000 | 2024-04-22 10:26AM EDT | 805.00 | 72.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX240510C00810000 | 2024-04-24 3:58PM EDT | 810.00 | 84.20 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| LRCX240510C00820000 | 2024-04-24 3:56PM EDT | 820.00 | 79.01 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| LRCX240510C00830000 | 2024-04-30 3:13PM EDT | 830.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| LRCX240510C00835000 | 2024-04-23 12:00PM EDT | 835.00 | 65.20 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| LRCX240510C00845000 | 2024-04-23 12:00PM EDT | 845.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX240510C00850000 | 2024-05-01 12:13PM EDT | 850.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| LRCX240510C00855000 | 2024-04-23 12:00PM EDT | 855.00 | 51.05 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| LRCX240510C00865000 | 2024-05-01 3:32PM EDT | 865.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| LRCX240510C00870000 | 2024-05-01 3:32PM EDT | 870.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 16 | 18 | 0.39% |
| LRCX240510C00875000 | 2024-05-01 2:25PM EDT | 875.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 1.56% |
| LRCX240510C00877500 | 2024-05-01 2:32PM EDT | 877.50 | 15.95 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 1.56% |
| LRCX240510C00880000 | 2024-05-01 3:46PM EDT | 880.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 18 | 61 | 1.56% |
| LRCX240510C00885000 | 2024-05-01 2:32PM EDT | 885.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 3.13% |
| LRCX240510C00887500 | 2024-05-01 2:31PM EDT | 887.50 | 14.40 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 3.13% |
| LRCX240510C00890000 | 2024-05-01 2:07PM EDT | 890.00 | 13.28 | 0.00 | 0.00 | 0.00 | - | 11 | 23 | 3.13% |
| LRCX240510C00895000 | 2024-05-01 3:59PM EDT | 895.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 3.13% |
| LRCX240510C00900000 | 2024-05-01 3:56PM EDT | 900.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 15 | 47 | 6.25% |
| LRCX240510C00905000 | 2024-05-01 3:39PM EDT | 905.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 14 | 25 | 6.25% |
| LRCX240510C00910000 | 2024-05-01 3:39PM EDT | 910.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 6.25% |
| LRCX240510C00915000 | 2024-04-30 3:44PM EDT | 915.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 6.25% |
| LRCX240510C00920000 | 2024-05-01 12:35PM EDT | 920.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 6.25% |
| LRCX240510C00925000 | 2024-05-01 12:43PM EDT | 925.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 6.25% |
| LRCX240510C00930000 | 2024-05-01 3:59PM EDT | 930.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 65 | 71 | 12.50% |
| LRCX240510C00935000 | 2024-05-01 3:08PM EDT | 935.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 15 | 54 | 12.50% |
| LRCX240510C00940000 | 2024-05-01 3:47PM EDT | 940.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 44 | 54 | 12.50% |
| LRCX240510C00945000 | 2024-05-01 2:34PM EDT | 945.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 70 | 57 | 12.50% |
| LRCX240510C00950000 | 2024-05-01 3:04PM EDT | 950.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 13 | 23 | 12.50% |
| LRCX240510C00955000 | 2024-05-01 2:47PM EDT | 955.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 56 | 36 | 12.50% |
| LRCX240510C00960000 | 2024-05-01 3:53PM EDT | 960.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 27 | 28 | 12.50% |
| LRCX240510C00965000 | 2024-05-01 12:31PM EDT | 965.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 13 | 31 | 12.50% |
| LRCX240510C00970000 | 2024-05-01 3:35PM EDT | 970.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 36 | 41 | 12.50% |
| LRCX240510C00975000 | 2024-05-01 3:55PM EDT | 975.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 12.50% |
| LRCX240510C00980000 | 2024-05-01 3:36PM EDT | 980.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 12.50% |
| LRCX240510C00985000 | 2024-05-01 12:31PM EDT | 985.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 11 | 26 | 12.50% |
| LRCX240510C00990000 | 2024-05-01 3:58PM EDT | 990.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| LRCX240510C00995000 | 2024-05-01 3:02PM EDT | 995.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| LRCX240510C01000000 | 2024-05-01 1:55PM EDT | 1,000.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4 | 81 | 12.50% |
| LRCX240510C01010000 | 2024-04-29 3:40PM EDT | 1,010.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 25.00% |
| LRCX240510C01015000 | 2024-04-30 3:06PM EDT | 1,015.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| LRCX240510C01020000 | 2024-05-01 11:56AM EDT | 1,020.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 25.00% |
| LRCX240510C01025000 | 2024-04-24 11:26AM EDT | 1,025.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 25.00% |
| LRCX240510C01030000 | 2024-04-26 3:34PM EDT | 1,030.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 25.00% |
| LRCX240510C01035000 | 2024-05-01 9:30AM EDT | 1,035.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| LRCX240510C01040000 | 2024-04-25 11:13AM EDT | 1,040.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LRCX240510C01045000 | 2024-04-24 11:05AM EDT | 1,045.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| LRCX240510C01050000 | 2024-04-30 3:16PM EDT | 1,050.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 25.00% |
| LRCX240510C01055000 | 2024-04-30 10:08AM EDT | 1,055.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| LRCX240510C01060000 | 2024-04-02 10:01AM EDT | 1,060.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| LRCX240510C01080000 | 2024-04-26 2:11PM EDT | 1,080.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 13 | 108 | 25.00% |
| LRCX240510C01100000 | 2024-04-24 3:59PM EDT | 1,100.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 25.00% |
| LRCX240510C01120000 | 2024-04-23 12:29PM EDT | 1,120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| LRCX240510C01140000 | 2024-04-08 11:45AM EDT | 1,140.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| LRCX240510C01200000 | 2024-04-15 9:39AM EDT | 1,200.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| LRCX240510C01220000 | 2024-04-18 9:50AM EDT | 1,220.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LRCX240510C01240000 | 2024-04-01 9:47AM EDT | 1,240.00 | 4.00 | 0.00 | 1.70 | 0.00 | - | - | 1 | 103.74% |
| LRCX240510C01280000 | 2024-04-16 3:54PM EDT | 1,280.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 30 | 50.00% |
| LRCX240510C01300000 | 2024-04-12 2:18PM EDT | 1,300.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510P00650000 | 2024-04-25 10:46AM EDT | 650.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| LRCX240510P00660000 | 2024-04-19 3:19PM EDT | 660.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| LRCX240510P00700000 | 2024-04-23 11:50AM EDT | 700.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| LRCX240510P00730000 | 2024-04-23 1:41PM EDT | 730.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| LRCX240510P00740000 | 2024-04-29 3:23PM EDT | 740.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
| LRCX240510P00750000 | 2024-05-01 12:32PM EDT | 750.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 28 | 25.00% |
| LRCX240510P00760000 | 2024-05-01 2:50PM EDT | 760.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 11 | 31 | 12.50% |
| LRCX240510P00770000 | 2024-05-01 3:55PM EDT | 770.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 24 | 198 | 12.50% |
| LRCX240510P00785000 | 2024-05-01 11:59AM EDT | 785.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| LRCX240510P00790000 | 2024-05-01 12:43PM EDT | 790.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 12.50% |
| LRCX240510P00795000 | 2024-05-01 3:55PM EDT | 795.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 13 | 17 | 12.50% |
| LRCX240510P00800000 | 2024-05-01 3:57PM EDT | 800.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 12.50% |
| LRCX240510P00805000 | 2024-05-01 10:24AM EDT | 805.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 13 | 29 | 12.50% |
| LRCX240510P00815000 | 2024-05-01 2:54PM EDT | 815.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 40 | 47 | 6.25% |
| LRCX240510P00820000 | 2024-05-01 10:58AM EDT | 820.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 14 | 76 | 6.25% |
| LRCX240510P00825000 | 2024-05-01 11:55AM EDT | 825.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| LRCX240510P00830000 | 2024-05-01 3:46PM EDT | 830.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 18 | 73 | 6.25% |
| LRCX240510P00835000 | 2024-05-01 3:59PM EDT | 835.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 38 | 38 | 6.25% |
| LRCX240510P00840000 | 2024-05-01 3:59PM EDT | 840.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 19 | 38 | 6.25% |
| LRCX240510P00845000 | 2024-05-01 3:59PM EDT | 845.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 3.13% |
| LRCX240510P00850000 | 2024-05-01 3:59PM EDT | 850.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 25 | 35 | 3.13% |
| LRCX240510P00855000 | 2024-05-01 1:47PM EDT | 855.00 | 11.56 | 0.00 | 0.00 | 0.00 | - | 13 | 16 | 1.56% |
| LRCX240510P00860000 | 2024-05-01 3:29PM EDT | 860.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 17 | 28 | 1.56% |
| LRCX240510P00865000 | 2024-05-01 3:59PM EDT | 865.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 23 | 57 | 0.78% |
| LRCX240510P00870000 | 2024-05-01 3:15PM EDT | 870.00 | 8.57 | 0.00 | 0.00 | 0.00 | - | 11 | 32 | 0.00% |
| LRCX240510P00875000 | 2024-05-01 3:51PM EDT | 875.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 25 | 46 | 0.00% |
| LRCX240510P00880000 | 2024-05-01 2:31PM EDT | 880.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 0.00% |
| LRCX240510P00885000 | 2024-05-01 3:05PM EDT | 885.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 17 | 57 | 0.00% |
| LRCX240510P00887500 | 2024-05-01 3:57PM EDT | 887.50 | 30.42 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| LRCX240510P00890000 | 2024-05-01 2:44PM EDT | 890.00 | 19.59 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| LRCX240510P00892500 | 2024-05-01 1:05PM EDT | 892.50 | 33.95 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| LRCX240510P00895000 | 2024-05-01 2:57PM EDT | 895.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 35 | 45 | 0.00% |
| LRCX240510P00897500 | 2024-05-01 9:31AM EDT | 897.50 | 26.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| LRCX240510P00905000 | 2024-05-01 12:36PM EDT | 905.00 | 42.86 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| LRCX240510P00910000 | 2024-05-01 9:47AM EDT | 910.00 | 36.55 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| LRCX240510P00915000 | 2024-05-01 11:17AM EDT | 915.00 | 46.88 | 0.00 | 0.00 | 0.00 | - | 8 | 28 | 0.00% |
| LRCX240510P00920000 | 2024-05-01 1:41PM EDT | 920.00 | 51.58 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.00% |
| LRCX240510P00925000 | 2024-04-30 12:00PM EDT | 925.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.00% |
| LRCX240510P00930000 | 2024-04-29 3:54PM EDT | 930.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| LRCX240510P00935000 | 2024-04-26 3:42PM EDT | 935.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 9 | 7 | 0.00% |
| LRCX240510P00940000 | 2024-04-26 12:34PM EDT | 940.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| LRCX240510P00945000 | 2024-04-26 3:42PM EDT | 945.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| LRCX240510P00955000 | 2024-04-22 10:44AM EDT | 955.00 | 98.42 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| LRCX240510P00960000 | 2024-04-26 10:47AM EDT | 960.00 | 51.18 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX240510P00965000 | 2024-04-26 2:01PM EDT | 965.00 | 46.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240510P00970000 | 2024-04-18 9:55AM EDT | 970.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LRCX240510P00975000 | 2024-05-01 11:38AM EDT | 975.00 | 103.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LRCX240510P00980000 | 2024-04-11 3:45PM EDT | 980.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| LRCX240510P00985000 | 2024-04-11 3:45PM EDT | 985.00 | 46.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX240510P01000000 | 2024-05-01 3:42PM EDT | 1,000.00 | 128.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LRCX240510P01020000 | 2024-04-03 12:23PM EDT | 1,020.00 | 68.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.