Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524C00750000 | 2024-04-22 2:04PM EDT | 750.00 | 129.61 | 118.05 | 126.80 | 0.00 | - | - | 1 | 55.92% |
| LRCX240524C00800000 | 2024-04-29 2:32PM EDT | 800.00 | 131.20 | 76.80 | 81.20 | 0.00 | - | 10 | 2 | 45.28% |
| LRCX240524C00815000 | 2024-04-24 3:38PM EDT | 815.00 | 92.49 | 65.15 | 69.25 | 0.00 | - | - | 1 | 43.65% |
| LRCX240524C00835000 | 2024-04-25 1:23PM EDT | 835.00 | 82.97 | 51.45 | 54.75 | 0.00 | - | - | 1 | 41.99% |
| LRCX240524C00840000 | 2024-04-17 10:02AM EDT | 840.00 | 119.56 | 48.45 | 51.30 | 0.00 | - | - | 2 | 41.52% |
| LRCX240524C00850000 | 2024-05-01 9:44AM EDT | 850.00 | 55.00 | 41.80 | 44.95 | -26.00 | -32.10% | 25 | 25 | 40.89% |
| LRCX240524C00855000 | 2024-04-10 1:59PM EDT | 855.00 | 129.32 | 37.70 | 42.05 | 0.00 | - | - | 1 | 40.71% |
| LRCX240524C00860000 | 2024-04-22 3:49PM EDT | 860.00 | 48.57 | 36.35 | 38.90 | 0.00 | - | 2 | 2 | 40.12% |
| LRCX240524C00870000 | 2024-04-22 3:49PM EDT | 870.00 | 43.98 | 30.55 | 33.25 | 0.00 | - | 2 | 2 | 39.30% |
| LRCX240524C00875000 | 2024-05-01 1:35PM EDT | 875.00 | 31.00 | 28.15 | 31.00 | -12.40 | -28.57% | 2 | 8 | 39.36% |
| LRCX240524C00880000 | 2024-05-01 3:23PM EDT | 880.00 | 37.05 | 26.35 | 28.60 | -23.05 | -38.35% | 21 | 2 | 39.11% |
| LRCX240524C00885000 | 2024-05-01 2:34PM EDT | 885.00 | 29.80 | 23.95 | 26.25 | -14.98 | -33.45% | 1 | 10 | 38.79% |
| LRCX240524C00890000 | 2024-05-01 3:40PM EDT | 890.00 | 23.40 | 22.20 | 24.40 | -19.25 | -45.13% | 25 | 1 | 38.91% |
| LRCX240524C00895000 | 2024-04-26 10:17AM EDT | 895.00 | 50.00 | 20.10 | 22.30 | 0.00 | - | 1 | 1 | 38.61% |
| LRCX240524C00900000 | 2024-04-24 3:10PM EDT | 900.00 | 40.18 | 18.55 | 20.55 | 0.00 | - | 2 | 4 | 38.60% |
| LRCX240524C00905000 | 2024-04-30 3:36PM EDT | 905.00 | 33.50 | 16.65 | 18.80 | 0.00 | - | 2 | 9 | 38.45% |
| LRCX240524C00910000 | 2024-05-01 10:52AM EDT | 910.00 | 20.06 | 15.05 | 17.15 | -25.69 | -56.15% | 1 | 6 | 38.30% |
| LRCX240524C00915000 | 2024-05-01 3:01PM EDT | 915.00 | 25.76 | 13.75 | 15.70 | -16.64 | -39.25% | 1 | 3 | 38.27% |
| LRCX240524C00920000 | 2024-05-01 10:52AM EDT | 920.00 | 16.81 | 13.10 | 14.30 | -10.44 | -38.31% | 1 | 2 | 38.18% |
| LRCX240524C00925000 | 2024-05-01 3:33PM EDT | 925.00 | 16.16 | 11.10 | 13.05 | -19.14 | -54.22% | 3 | 1 | 38.16% |
| LRCX240524C00930000 | 2024-04-30 9:30AM EDT | 930.00 | 33.50 | 10.80 | 11.90 | 0.00 | - | 2 | 5 | 38.16% |
| LRCX240524C00935000 | 2024-04-24 3:38PM EDT | 935.00 | 25.52 | 9.00 | 10.80 | 0.00 | - | 1 | 2 | 38.11% |
| LRCX240524C00940000 | 2024-04-26 3:44PM EDT | 940.00 | 12.15 | 8.80 | 9.80 | -18.45 | -60.29% | 1 | 2 | 38.09% |
| LRCX240524C00945000 | 2024-04-26 10:04AM EDT | 945.00 | 22.20 | 7.95 | 8.85 | 0.00 | - | 1 | 1 | 38.03% |
| LRCX240524C00950000 | 2024-04-30 10:02AM EDT | 950.00 | 10.68 | 7.10 | 8.00 | -17.32 | -61.86% | 1 | 4 | 38.00% |
| LRCX240524C00955000 | 2024-04-26 11:23AM EDT | 955.00 | 23.40 | 6.40 | 7.25 | 0.00 | - | 3 | 4 | 38.04% |
| LRCX240524C00960000 | 2024-04-18 11:01AM EDT | 960.00 | 27.30 | 5.75 | 6.55 | 0.00 | - | - | 13 | 38.05% |
| LRCX240524C00965000 | 2024-04-30 10:34AM EDT | 965.00 | 18.60 | 5.20 | 5.80 | 0.00 | - | 1 | 3 | 37.84% |
| LRCX240524C00970000 | 2024-04-30 12:59PM EDT | 970.00 | 11.85 | 4.60 | 5.45 | 0.00 | - | 1 | 5 | 38.35% |
| LRCX240524C00975000 | 2024-05-01 11:34AM EDT | 975.00 | 5.12 | 4.10 | 4.75 | -9.49 | -64.96% | 2 | 4 | 38.01% |
| LRCX240524C00980000 | 2024-04-25 11:01AM EDT | 980.00 | 10.78 | 3.65 | 4.20 | 0.00 | - | 10 | 27 | 37.86% |
| LRCX240524C00990000 | 2024-04-30 3:21PM EDT | 990.00 | 7.50 | 2.79 | 3.30 | 0.00 | - | 5 | 1 | 37.71% |
| LRCX240524C00995000 | 2024-04-25 2:30PM EDT | 995.00 | 9.12 | 2.49 | 2.96 | 0.00 | - | - | 1 | 37.76% |
| LRCX240524C01000000 | 2024-04-30 9:59AM EDT | 1,000.00 | 11.65 | 2.19 | 2.66 | 0.00 | - | 1 | 30 | 37.85% |
| LRCX240524C01005000 | 2024-04-29 11:18AM EDT | 1,005.00 | 9.15 | 1.92 | 2.40 | 0.00 | - | 4 | 14 | 37.98% |
| LRCX240524C01010000 | 2024-04-30 9:49AM EDT | 1,010.00 | 9.00 | 1.71 | 2.15 | 0.00 | - | 4 | 3 | 38.04% |
| LRCX240524C01025000 | 2024-04-26 12:35PM EDT | 1,025.00 | 6.90 | 1.05 | 1.60 | 0.00 | - | 7 | 9 | 38.55% |
| LRCX240524C01030000 | 2024-04-29 2:54PM EDT | 1,030.00 | 6.00 | 0.89 | 1.43 | 0.00 | - | 2 | 3 | 38.61% |
| LRCX240524C01035000 | 2024-04-26 1:21PM EDT | 1,035.00 | 6.20 | 0.75 | 1.29 | 0.00 | - | 1 | 1 | 38.75% |
| LRCX240524C01040000 | 2024-05-01 9:32AM EDT | 1,040.00 | 1.50 | 0.63 | 1.16 | -3.37 | -69.20% | 1 | 14 | 38.87% |
| LRCX240524C01050000 | 2024-05-01 9:41AM EDT | 1,050.00 | 1.28 | 0.46 | 0.95 | -1.72 | -57.33% | 1 | 4 | 39.19% |
| LRCX240524C01060000 | 2024-04-30 1:03PM EDT | 1,060.00 | 1.86 | 0.30 | 0.79 | 0.00 | - | 10 | 16 | 39.60% |
| LRCX240524C01080000 | 2024-04-25 3:18PM EDT | 1,080.00 | 1.85 | 0.17 | 0.57 | 0.00 | - | 5 | 23 | 40.65% |
| LRCX240524C01100000 | 2024-04-19 10:38AM EDT | 1,100.00 | 2.55 | 0.07 | 0.48 | 0.00 | - | 1 | 1 | 42.48% |
| LRCX240524C01180000 | 2024-04-15 10:09AM EDT | 1,180.00 | 7.00 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 66.33% |
| LRCX240524C01260000 | 2024-04-16 3:27PM EDT | 1,260.00 | 2.43 | 0.00 | 4.30 | 0.00 | - | - | 28 | 77.47% |
| LRCX240524C01280000 | 2024-04-16 3:27PM EDT | 1,280.00 | 1.86 | 0.00 | 4.30 | 0.00 | - | - | 35 | 80.09% |
| LRCX240524C01300000 | 2024-04-15 10:01AM EDT | 1,300.00 | 1.90 | 0.00 | 4.30 | 0.00 | - | - | 5 | 82.65% |
| LRCX240524C01320000 | 2024-04-11 3:32PM EDT | 1,320.00 | 1.50 | 0.00 | 4.30 | 0.00 | - | - | 5 | 85.16% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524P00650000 | 2024-04-22 12:21PM EDT | 650.00 | 1.11 | 0.00 | 2.98 | 0.00 | - | - | 1 | 62.43% |
| LRCX240524P00680000 | 2024-04-22 1:25PM EDT | 680.00 | 1.89 | 0.19 | 0.58 | 0.00 | - | - | 1 | 46.36% |
| LRCX240524P00690000 | 2024-04-23 2:15PM EDT | 690.00 | 1.20 | 0.29 | 0.68 | 0.00 | - | 1 | 12 | 45.02% |
| LRCX240524P00700000 | 2024-04-12 10:43AM EDT | 700.00 | 1.20 | 0.42 | 0.80 | 0.00 | - | 2 | 3 | 43.68% |
| LRCX240524P00710000 | 2024-04-18 12:58PM EDT | 710.00 | 2.56 | 0.60 | 0.96 | 0.00 | - | 1 | 2 | 42.48% |
| LRCX240524P00720000 | 2024-05-01 3:56PM EDT | 720.00 | 1.15 | 0.84 | 1.41 | +0.70 | +155.56% | 1 | 4 | 42.84% |
| LRCX240524P00730000 | 2024-04-25 12:31PM EDT | 730.00 | 1.20 | 1.15 | 1.70 | 0.00 | - | - | 3 | 41.72% |
| LRCX240524P00740000 | 2024-04-30 3:04PM EDT | 740.00 | 1.01 | 1.67 | 2.08 | 0.00 | - | 1 | 4 | 40.72% |
| LRCX240524P00750000 | 2024-04-26 3:28PM EDT | 750.00 | 1.06 | 2.15 | 2.62 | 0.00 | - | 6 | 15 | 40.01% |
| LRCX240524P00760000 | 2024-04-26 9:44AM EDT | 760.00 | 1.84 | 2.80 | 4.00 | 0.00 | - | 5 | 17 | 41.38% |
| LRCX240524P00770000 | 2024-04-30 11:31AM EDT | 770.00 | 1.68 | 3.65 | 4.85 | 0.00 | - | 2 | 9 | 40.48% |
| LRCX240524P00780000 | 2024-05-01 10:05AM EDT | 780.00 | 4.22 | 4.65 | 6.05 | +2.67 | +172.26% | 1 | 4 | 39.98% |
| LRCX240524P00790000 | 2024-05-01 3:38PM EDT | 790.00 | 4.90 | 5.90 | 6.60 | +2.19 | +80.81% | 23 | 14 | 37.76% |
| LRCX240524P00800000 | 2024-05-01 2:16PM EDT | 800.00 | 7.25 | 7.55 | 9.20 | +4.25 | +141.67% | 21 | 18 | 38.97% |
| LRCX240524P00805000 | 2024-04-24 10:59AM EDT | 805.00 | 9.20 | 8.30 | 10.20 | 0.00 | - | - | 1 | 38.77% |
| LRCX240524P00810000 | 2024-05-01 1:22PM EDT | 810.00 | 10.32 | 9.50 | 11.25 | +3.82 | +58.77% | 1 | 3 | 38.51% |
| LRCX240524P00815000 | 2024-05-01 11:31AM EDT | 815.00 | 10.16 | 10.60 | 12.40 | -6.54 | -39.16% | 1 | 1 | 38.27% |
| LRCX240524P00820000 | 2024-05-01 1:52PM EDT | 820.00 | 11.40 | 11.80 | 13.70 | +6.68 | +141.53% | 3 | 5 | 38.11% |
| LRCX240524P00825000 | 2024-04-26 3:39PM EDT | 825.00 | 5.24 | 13.10 | 15.05 | 0.00 | - | 5 | 9 | 37.89% |
| LRCX240524P00835000 | 2024-05-01 2:31PM EDT | 835.00 | 14.95 | 16.10 | 18.15 | +8.35 | +126.52% | 6 | 4 | 37.56% |
| LRCX240524P00840000 | 2024-05-01 1:22PM EDT | 840.00 | 18.82 | 17.75 | 19.85 | +12.07 | +178.81% | 1 | 13 | 37.38% |
| LRCX240524P00850000 | 2024-05-01 3:58PM EDT | 850.00 | 22.10 | 21.10 | 23.60 | +11.95 | +117.73% | 11 | 26 | 37.02% |
| LRCX240524P00855000 | 2024-04-29 9:36AM EDT | 855.00 | 9.85 | 23.40 | 24.60 | 0.00 | - | 2 | 12 | 35.61% |
| LRCX240524P00860000 | 2024-04-30 12:01PM EDT | 860.00 | 13.95 | 25.60 | 28.00 | 0.00 | - | 1 | 15 | 36.87% |
| LRCX240524P00865000 | 2024-04-29 9:42AM EDT | 865.00 | 13.60 | 27.85 | 30.35 | 0.00 | - | 2 | 8 | 36.75% |
| LRCX240524P00870000 | 2024-05-01 2:51PM EDT | 870.00 | 21.30 | 30.25 | 31.95 | +3.30 | +18.33% | 1 | 4 | 35.62% |
| LRCX240524P00875000 | 2024-04-24 3:52PM EDT | 875.00 | 24.50 | 32.50 | 35.40 | -8.80 | -26.43% | 1 | 12 | 36.49% |
| LRCX240524P00880000 | 2024-05-01 1:44PM EDT | 880.00 | 34.67 | 35.35 | 38.15 | +19.52 | +128.84% | 2 | 25 | 36.40% |
| LRCX240524P00885000 | 2024-04-30 12:54PM EDT | 885.00 | 23.80 | 36.40 | 40.10 | 0.00 | - | 43 | 41 | 35.24% |
| LRCX240524P00890000 | 2024-05-01 2:41PM EDT | 890.00 | 34.78 | 41.15 | 45.90 | +15.58 | +81.15% | 10 | 6 | 38.45% |
| LRCX240524P00895000 | 2024-05-01 1:38PM EDT | 895.00 | 42.83 | 43.65 | 48.15 | +9.28 | +27.66% | 2 | 6 | 37.37% |
| LRCX240524P00900000 | 2024-05-01 1:44PM EDT | 900.00 | 47.19 | 46.75 | 49.45 | +16.79 | +55.23% | 6 | 9 | 34.94% |
| LRCX240524P00905000 | 2024-04-25 2:00PM EDT | 905.00 | 31.85 | 49.65 | 53.05 | 0.00 | - | - | 2 | 35.15% |
| LRCX240524P00910000 | 2024-04-26 2:41PM EDT | 910.00 | 26.15 | 53.55 | 56.60 | 0.00 | - | 4 | 6 | 35.17% |
| LRCX240524P00915000 | 2024-04-30 11:11AM EDT | 915.00 | 31.70 | 56.60 | 60.15 | 0.00 | - | 2 | 3 | 35.04% |
| LRCX240524P00920000 | 2024-05-01 12:37PM EDT | 920.00 | 63.48 | 60.45 | 64.85 | +32.80 | +106.91% | 1 | 3 | 36.35% |
| LRCX240524P00925000 | 2024-04-29 9:58AM EDT | 925.00 | 36.50 | 64.20 | 68.60 | 0.00 | - | 2 | 3 | 36.27% |
| LRCX240524P00930000 | 2024-04-26 2:50PM EDT | 930.00 | 35.43 | 68.10 | 72.00 | 0.00 | - | 1 | 2 | 35.53% |
| LRCX240524P00935000 | 2024-04-18 11:32AM EDT | 935.00 | 61.60 | 72.25 | 76.60 | 0.00 | - | - | 1 | 36.45% |
| LRCX240524P00940000 | 2024-04-25 11:30AM EDT | 940.00 | 57.00 | 76.00 | 80.10 | 0.00 | - | 1 | 3 | 35.53% |
| LRCX240524P00970000 | 2024-04-11 3:25PM EDT | 970.00 | 46.50 | 102.25 | 106.60 | 0.00 | - | 1 | 1 | 36.73% |
© 2024 Yahoo. All rights reserved.