Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240607C00740000 | 2024-04-30 1:38PM EDT | 740.00 | 169.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX240607C00800000 | 2024-05-03 2:47PM EDT | 800.00 | 117.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240607C00870000 | 2024-05-02 2:24PM EDT | 870.00 | 43.66 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX240607C00885000 | 2024-05-09 3:48PM EDT | 885.00 | 46.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240607C00890000 | 2024-05-07 1:55PM EDT | 890.00 | 54.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX240607C00895000 | 2024-05-01 9:32AM EDT | 895.00 | 34.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX240607C00900000 | 2024-05-09 1:32PM EDT | 900.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LRCX240607C00905000 | 2024-05-09 10:27AM EDT | 905.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| LRCX240607C00910000 | 2024-05-06 1:28PM EDT | 910.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LRCX240607C00915000 | 2024-04-30 12:45PM EDT | 915.00 | 37.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| LRCX240607C00920000 | 2024-05-10 11:30AM EDT | 920.00 | 32.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LRCX240607C00925000 | 2024-05-10 11:30AM EDT | 925.00 | 30.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LRCX240607C00930000 | 2024-05-08 11:36AM EDT | 930.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| LRCX240607C00935000 | 2024-05-08 2:18PM EDT | 935.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LRCX240607C00940000 | 2024-05-13 11:31AM EDT | 940.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| LRCX240607C00945000 | 2024-05-03 12:14PM EDT | 945.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LRCX240607C00950000 | 2024-05-13 10:02AM EDT | 950.00 | 14.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LRCX240607C00955000 | 2024-05-02 1:26PM EDT | 955.00 | 12.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| LRCX240607C00960000 | 2024-05-13 1:10PM EDT | 960.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LRCX240607C00965000 | 2024-05-09 10:22AM EDT | 965.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX240607C00970000 | 2024-05-10 9:34AM EDT | 970.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX240607C00975000 | 2024-05-06 12:00PM EDT | 975.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LRCX240607C00980000 | 2024-05-13 12:02PM EDT | 980.00 | 8.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX240607C00985000 | 2024-05-09 11:06AM EDT | 985.00 | 9.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LRCX240607C00995000 | 2024-05-01 2:06PM EDT | 995.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LRCX240607C01000000 | 2024-05-13 1:10PM EDT | 1,000.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LRCX240607C01015000 | 2024-05-07 3:24PM EDT | 1,015.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LRCX240607C01025000 | 2024-05-08 9:54AM EDT | 1,025.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240607C01040000 | 2024-05-06 2:33PM EDT | 1,040.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| LRCX240607C01045000 | 2024-05-06 10:36AM EDT | 1,045.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LRCX240607C01050000 | 2024-05-06 9:30AM EDT | 1,050.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240607C01080000 | 2024-05-09 3:04PM EDT | 1,080.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LRCX240607C01100000 | 2024-05-13 9:48AM EDT | 1,100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240607P00700000 | 2024-05-08 9:39AM EDT | 700.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LRCX240607P00710000 | 2024-04-30 3:33PM EDT | 710.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LRCX240607P00720000 | 2024-05-10 9:47AM EDT | 720.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LRCX240607P00750000 | 2024-05-03 10:45AM EDT | 750.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LRCX240607P00760000 | 2024-05-09 3:04PM EDT | 760.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| LRCX240607P00770000 | 2024-05-09 10:04AM EDT | 770.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| LRCX240607P00780000 | 2024-05-10 12:34PM EDT | 780.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240607P00790000 | 2024-05-10 11:08AM EDT | 790.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240607P00800000 | 2024-05-09 10:25AM EDT | 800.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LRCX240607P00805000 | 2024-05-09 10:22AM EDT | 805.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX240607P00810000 | 2024-05-10 9:58AM EDT | 810.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| LRCX240607P00815000 | 2024-05-08 11:12AM EDT | 815.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LRCX240607P00820000 | 2024-05-07 3:51PM EDT | 820.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 26 | 27 | 6.25% |
| LRCX240607P00825000 | 2024-05-03 9:57AM EDT | 825.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX240607P00830000 | 2024-05-13 12:02PM EDT | 830.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX240607P00835000 | 2024-05-10 11:23AM EDT | 835.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LRCX240607P00840000 | 2024-05-13 12:02PM EDT | 840.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LRCX240607P00845000 | 2024-05-08 1:15PM EDT | 845.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LRCX240607P00850000 | 2024-05-10 11:08AM EDT | 850.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LRCX240607P00855000 | 2024-05-07 3:52PM EDT | 855.00 | 10.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| LRCX240607P00860000 | 2024-05-10 2:26PM EDT | 860.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LRCX240607P00865000 | 2024-05-10 3:53PM EDT | 865.00 | 10.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LRCX240607P00870000 | 2024-05-13 2:29PM EDT | 870.00 | 13.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LRCX240607P00875000 | 2024-05-13 2:29PM EDT | 875.00 | 15.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LRCX240607P00880000 | 2024-05-10 10:53AM EDT | 880.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| LRCX240607P00885000 | 2024-04-26 10:26AM EDT | 885.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| LRCX240607P00895000 | 2024-05-10 11:05AM EDT | 895.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| LRCX240607P00900000 | 2024-05-06 10:37AM EDT | 900.00 | 24.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| LRCX240607P00905000 | 2024-05-10 9:34AM EDT | 905.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240607P00915000 | 2024-05-10 12:00PM EDT | 915.00 | 28.68 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LRCX240607P00920000 | 2024-05-10 12:00PM EDT | 920.00 | 31.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LRCX240607P00925000 | 2024-05-08 3:53PM EDT | 925.00 | 39.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX240607P00930000 | 2024-05-13 2:41PM EDT | 930.00 | 41.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240607P00945000 | 2024-04-26 1:10PM EDT | 945.00 | 49.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.