Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240531C00770000 | 2024-04-26 10:29AM EDT | 770.00 | 152.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240531C00820000 | 2024-04-26 10:29AM EDT | 820.00 | 107.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240531C00840000 | 2024-04-17 12:57PM EDT | 840.00 | 105.98 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX240531C00850000 | 2024-04-22 3:49PM EDT | 850.00 | 57.67 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| LRCX240531C00860000 | 2024-04-22 3:49PM EDT | 860.00 | 52.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| LRCX240531C00865000 | 2024-04-19 12:15PM EDT | 865.00 | 54.94 | 0.00 | 0.00 | 0.00 | - | 14 | 44 | 0.00% |
| LRCX240531C00870000 | 2024-05-01 3:39PM EDT | 870.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.20% |
| LRCX240531C00875000 | 2024-04-26 1:05PM EDT | 875.00 | 70.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.78% |
| LRCX240531C00880000 | 2024-04-24 2:56PM EDT | 880.00 | 50.49 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.78% |
| LRCX240531C00885000 | 2024-04-24 2:56PM EDT | 885.00 | 47.91 | 0.00 | 0.00 | 0.00 | - | - | 4 | 1.56% |
| LRCX240531C00890000 | 2024-04-24 9:55AM EDT | 890.00 | 63.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| LRCX240531C00895000 | 2024-04-25 11:59AM EDT | 895.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | - | 6 | 3.13% |
| LRCX240531C00900000 | 2024-05-01 1:20PM EDT | 900.00 | 22.89 | 0.00 | 0.00 | 0.00 | - | 36 | 40 | 3.13% |
| LRCX240531C00905000 | 2024-05-01 2:52PM EDT | 905.00 | 30.45 | 0.00 | 0.00 | 0.00 | - | 27 | 32 | 3.13% |
| LRCX240531C00910000 | 2024-04-30 1:16PM EDT | 910.00 | 34.97 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 3.13% |
| LRCX240531C00925000 | 2024-05-01 11:57AM EDT | 925.00 | 15.63 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| LRCX240531C00935000 | 2024-05-01 3:34PM EDT | 935.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 6.25% |
| LRCX240531C00945000 | 2024-05-01 3:55PM EDT | 945.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| LRCX240531C00950000 | 2024-04-22 3:48PM EDT | 950.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| LRCX240531C00955000 | 2024-05-01 9:34AM EDT | 955.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| LRCX240531C00960000 | 2024-05-01 9:30AM EDT | 960.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| LRCX240531C00965000 | 2024-04-30 3:55PM EDT | 965.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| LRCX240531C00970000 | 2024-04-30 3:28PM EDT | 970.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 4 | 197 | 6.25% |
| LRCX240531C00975000 | 2024-04-30 1:07PM EDT | 975.00 | 13.59 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 6.25% |
| LRCX240531C00980000 | 2024-04-30 12:45PM EDT | 980.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 6.25% |
| LRCX240531C00985000 | 2024-04-25 12:37PM EDT | 985.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| LRCX240531C00990000 | 2024-04-30 3:28PM EDT | 990.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 12.50% |
| LRCX240531C01000000 | 2024-04-30 2:50PM EDT | 1,000.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 12.50% |
| LRCX240531C01010000 | 2024-05-01 3:12PM EDT | 1,010.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| LRCX240531C01020000 | 2024-05-01 9:41AM EDT | 1,020.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| LRCX240531C01025000 | 2024-04-30 10:49AM EDT | 1,025.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| LRCX240531C01030000 | 2024-05-01 3:03PM EDT | 1,030.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| LRCX240531C01035000 | 2024-04-23 1:22PM EDT | 1,035.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| LRCX240531C01040000 | 2024-04-26 12:34PM EDT | 1,040.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 12.50% |
| LRCX240531C01045000 | 2024-04-30 1:23PM EDT | 1,045.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| LRCX240531C01050000 | 2024-05-01 10:32AM EDT | 1,050.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| LRCX240531C01055000 | 2024-04-26 2:02PM EDT | 1,055.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| LRCX240531C01060000 | 2024-04-30 1:15PM EDT | 1,060.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| LRCX240531C01080000 | 2024-04-30 10:11AM EDT | 1,080.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 406 | 12.50% |
| LRCX240531C01100000 | 2024-05-01 11:05AM EDT | 1,100.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 12.50% |
| LRCX240531C01120000 | 2024-04-24 3:56PM EDT | 1,120.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| LRCX240531C01160000 | 2024-04-16 3:58PM EDT | 1,160.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| LRCX240531C01200000 | 2024-04-16 11:33AM EDT | 1,200.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| LRCX240531C01260000 | 2024-04-29 3:56PM EDT | 1,260.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| LRCX240531C01280000 | 2024-04-16 11:00AM EDT | 1,280.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| LRCX240531C01300000 | 2024-04-16 11:08AM EDT | 1,300.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| LRCX240531C01320000 | 2024-04-16 11:17AM EDT | 1,320.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | - | 12 | 25.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240531P00540000 | 2024-04-18 9:32AM EDT | 540.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| LRCX240531P00560000 | 2024-04-12 9:42AM EDT | 560.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| LRCX240531P00570000 | 2024-04-12 9:42AM EDT | 570.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| LRCX240531P00680000 | 2024-04-26 2:26PM EDT | 680.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 12.50% |
| LRCX240531P00690000 | 2024-05-01 2:52PM EDT | 690.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 12.50% |
| LRCX240531P00700000 | 2024-04-29 12:12PM EDT | 700.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| LRCX240531P00710000 | 2024-04-25 9:56AM EDT | 710.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| LRCX240531P00720000 | 2024-05-01 11:57AM EDT | 720.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| LRCX240531P00730000 | 2024-04-25 11:42AM EDT | 730.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| LRCX240531P00740000 | 2024-05-01 3:38PM EDT | 740.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| LRCX240531P00750000 | 2024-05-01 11:10AM EDT | 750.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| LRCX240531P00760000 | 2024-05-01 3:03PM EDT | 760.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| LRCX240531P00770000 | 2024-05-01 2:11PM EDT | 770.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 11 | 20 | 6.25% |
| LRCX240531P00780000 | 2024-05-01 2:11PM EDT | 780.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 11 | 24 | 6.25% |
| LRCX240531P00790000 | 2024-05-01 3:30PM EDT | 790.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 6.25% |
| LRCX240531P00800000 | 2024-05-01 3:30PM EDT | 800.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 6.25% |
| LRCX240531P00805000 | 2024-05-01 11:24AM EDT | 805.00 | 10.11 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 6.25% |
| LRCX240531P00810000 | 2024-05-01 11:24AM EDT | 810.00 | 11.16 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 6.25% |
| LRCX240531P00815000 | 2024-04-29 1:55PM EDT | 815.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 6.25% |
| LRCX240531P00820000 | 2024-05-01 2:05PM EDT | 820.00 | 13.28 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 3.13% |
| LRCX240531P00825000 | 2024-04-26 10:12AM EDT | 825.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| LRCX240531P00830000 | 2024-04-30 1:01PM EDT | 830.00 | 10.13 | 0.00 | 0.00 | 0.00 | - | 11 | 17 | 3.13% |
| LRCX240531P00840000 | 2024-04-30 3:28PM EDT | 840.00 | 12.66 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| LRCX240531P00845000 | 2024-05-01 12:13PM EDT | 845.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 1.56% |
| LRCX240531P00850000 | 2024-05-01 1:50PM EDT | 850.00 | 23.54 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 1.56% |
| LRCX240531P00860000 | 2024-05-01 12:20PM EDT | 860.00 | 28.63 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.78% |
| LRCX240531P00865000 | 2024-04-22 2:41PM EDT | 865.00 | 39.25 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.39% |
| LRCX240531P00870000 | 2024-05-01 1:29PM EDT | 870.00 | 33.83 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| LRCX240531P00880000 | 2024-04-30 12:21PM EDT | 880.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX240531P00890000 | 2024-05-01 3:50PM EDT | 890.00 | 39.55 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| LRCX240531P00895000 | 2024-05-01 2:44PM EDT | 895.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | 14 | 23 | 0.00% |
| LRCX240531P00900000 | 2024-05-01 3:04PM EDT | 900.00 | 35.85 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| LRCX240531P00910000 | 2024-04-19 3:57PM EDT | 910.00 | 66.44 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| LRCX240531P00920000 | 2024-05-01 12:35PM EDT | 920.00 | 65.86 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LRCX240531P00925000 | 2024-04-23 3:44PM EDT | 925.00 | 64.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX240531P00935000 | 2024-04-24 9:30AM EDT | 935.00 | 56.62 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX240531P00965000 | 2024-04-19 12:39PM EDT | 965.00 | 106.22 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.