Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240614C00865000 | 2024-05-15 3:40PM EDT | 865.00 | 88.14 | 57.65 | 65.75 | 0.00 | - | 1 | 4 | 39.05% |
| LRCX240614C00880000 | 2024-05-15 3:40PM EDT | 880.00 | 75.14 | 47.20 | 54.30 | 0.00 | - | 3 | 25 | 37.06% |
| LRCX240614C00885000 | 2024-05-02 2:05PM EDT | 885.00 | 39.30 | 44.55 | 50.90 | 0.00 | - | - | 21 | 36.68% |
| LRCX240614C00895000 | 2024-05-17 11:57AM EDT | 895.00 | 51.22 | 39.25 | 44.85 | -4.73 | -8.45% | 33 | 31 | 36.39% |
| LRCX240614C00900000 | 2024-05-17 3:59PM EDT | 900.00 | 38.75 | 35.05 | 42.40 | +0.47 | +1.23% | 35 | 33 | 36.68% |
| LRCX240614C00910000 | 2024-05-15 11:48AM EDT | 910.00 | 50.00 | 32.20 | 35.05 | 0.00 | - | 1 | 2 | 34.41% |
| LRCX240614C00915000 | 2024-05-17 3:21PM EDT | 915.00 | 33.00 | 27.65 | 32.70 | -14.07 | -29.89% | 2 | 1 | 34.46% |
| LRCX240614C00920000 | 2024-05-17 3:21PM EDT | 920.00 | 27.45 | 26.20 | 30.60 | -24.55 | -47.21% | 2 | 3 | 34.64% |
| LRCX240614C00925000 | 2024-05-17 1:13PM EDT | 925.00 | 27.50 | 24.30 | 27.80 | +1.70 | +6.59% | 5 | 1 | 34.00% |
| LRCX240614C00930000 | 2024-05-17 3:59PM EDT | 930.00 | 24.20 | 21.30 | 28.55 | -20.80 | -46.22% | 12 | 3 | 36.86% |
| LRCX240614C00945000 | 2024-05-17 9:49AM EDT | 945.00 | 30.00 | 16.20 | 22.40 | +7.19 | +31.52% | 2 | 2 | 36.27% |
| LRCX240614C00950000 | 2024-05-16 10:32AM EDT | 950.00 | 32.60 | 14.45 | 19.20 | 0.00 | - | 2 | 6 | 34.60% |
| LRCX240614C00955000 | 2024-05-17 2:38PM EDT | 955.00 | 14.30 | 13.00 | 16.65 | -18.30 | -56.13% | 1 | 4 | 33.46% |
| LRCX240614C00965000 | 2024-05-16 10:42AM EDT | 965.00 | 25.70 | 10.40 | 14.00 | 0.00 | - | 1 | 3 | 33.54% |
| LRCX240614C00975000 | 2024-05-17 2:22PM EDT | 975.00 | 9.00 | 8.25 | 12.10 | -13.30 | -59.64% | 1 | 2 | 34.12% |
| LRCX240614C00980000 | 2024-05-13 2:30PM EDT | 980.00 | 9.82 | 7.25 | 11.65 | 0.00 | - | 4 | 3 | 34.93% |
| LRCX240614C00985000 | 2024-05-17 1:06PM EDT | 985.00 | 9.25 | 6.35 | 9.90 | -0.95 | -9.31% | 1 | 6 | 33.93% |
| LRCX240614C00990000 | 2024-05-16 11:05AM EDT | 990.00 | 18.65 | 5.15 | 10.50 | 0.00 | - | 1 | 6 | 36.05% |
| LRCX240614C00995000 | 2024-05-16 11:05AM EDT | 995.00 | 16.62 | 4.80 | 8.35 | 0.00 | - | 1 | 3 | 34.23% |
| LRCX240614C01000000 | 2024-05-15 1:03PM EDT | 1,000.00 | 12.73 | 3.35 | 7.25 | 0.00 | - | 1 | 3 | 33.73% |
| LRCX240614C01020000 | 2024-05-09 3:57PM EDT | 1,020.00 | 5.65 | 2.09 | 4.35 | 0.00 | - | 3 | 3 | 32.87% |
| LRCX240614C01080000 | 2024-05-17 11:13AM EDT | 1,080.00 | 1.50 | 0.27 | 3.00 | -0.80 | -34.78% | 30 | 8 | 40.63% |
| LRCX240614C01220000 | 2024-05-06 12:27PM EDT | 1,220.00 | 0.24 | 0.02 | 4.35 | 0.00 | - | - | 1 | 58.31% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240614P00660000 | 2024-05-06 12:24PM EDT | 660.00 | 0.57 | 0.00 | 4.40 | 0.00 | - | - | 2 | 67.33% |
| LRCX240614P00690000 | 2024-05-06 12:24PM EDT | 690.00 | 0.78 | 0.02 | 4.45 | 0.00 | - | - | 2 | 59.64% |
| LRCX240614P00730000 | 2024-05-06 1:33PM EDT | 730.00 | 1.04 | 0.01 | 2.95 | 0.00 | - | - | 30 | 52.42% |
| LRCX240614P00740000 | 2024-05-07 2:18PM EDT | 740.00 | 1.03 | 0.13 | 4.30 | 0.00 | - | - | 1 | 54.33% |
| LRCX240614P00760000 | 2024-05-07 11:34AM EDT | 760.00 | 1.75 | 0.25 | 3.40 | 0.00 | - | - | 1 | 46.15% |
| LRCX240614P00770000 | 2024-05-16 10:34AM EDT | 770.00 | 0.64 | 0.35 | 4.80 | 0.00 | - | 3 | 1 | 47.47% |
| LRCX240614P00780000 | 2024-05-15 2:22PM EDT | 780.00 | 0.84 | 0.47 | 4.00 | 0.00 | - | 30 | 31 | 42.62% |
| LRCX240614P00790000 | 2024-05-10 11:37AM EDT | 790.00 | 2.79 | 0.68 | 4.45 | 0.00 | - | 2 | 22 | 41.10% |
| LRCX240614P00800000 | 2024-05-17 1:53PM EDT | 800.00 | 2.20 | 1.42 | 3.35 | -1.70 | -43.59% | 1 | 28 | 35.60% |
| LRCX240614P00805000 | 2024-05-16 9:43AM EDT | 805.00 | 1.19 | 1.18 | 4.15 | 0.00 | - | 6 | 6 | 36.31% |
| LRCX240614P00810000 | 2024-05-17 1:05PM EDT | 810.00 | 2.59 | 1.72 | 4.00 | +1.24 | +91.85% | 1 | 13 | 34.61% |
| LRCX240614P00815000 | 2024-05-17 2:48PM EDT | 815.00 | 3.59 | 1.95 | 4.40 | -1.52 | -29.75% | 8 | 32 | 34.19% |
| LRCX240614P00820000 | 2024-05-17 2:48PM EDT | 820.00 | 4.14 | 2.23 | 4.95 | +2.11 | +103.94% | 8 | 60 | 33.99% |
| LRCX240614P00830000 | 2024-05-14 2:15PM EDT | 830.00 | 5.00 | 3.60 | 6.40 | -1.25 | -20.00% | 1 | 7 | 33.91% |
| LRCX240614P00835000 | 2024-05-09 3:57PM EDT | 835.00 | 9.83 | 3.45 | 7.45 | 0.00 | - | 2 | 2 | 34.22% |
| LRCX240614P00840000 | 2024-05-15 12:23PM EDT | 840.00 | 3.80 | 5.05 | 9.35 | 0.00 | - | 6 | 13 | 35.66% |
| LRCX240614P00845000 | 2024-05-17 3:32PM EDT | 845.00 | 6.87 | 5.65 | 8.75 | +2.89 | +72.61% | 1 | 4 | 33.16% |
| LRCX240614P00850000 | 2024-05-17 3:32PM EDT | 850.00 | 7.69 | 6.60 | 9.95 | +4.07 | +112.43% | 4 | 7 | 33.30% |
| LRCX240614P00855000 | 2024-05-15 3:44PM EDT | 855.00 | 9.75 | 7.55 | 11.20 | +4.54 | +87.14% | 11 | 11 | 33.35% |
| LRCX240614P00860000 | 2024-05-17 3:50PM EDT | 860.00 | 9.56 | 8.50 | 12.30 | -5.20 | -35.23% | 33 | 23 | 33.08% |
| LRCX240614P00865000 | 2024-05-17 1:37PM EDT | 865.00 | 10.85 | 9.50 | 12.80 | -4.75 | -30.45% | 2 | 10 | 31.94% |
| LRCX240614P00870000 | 2024-05-17 1:37PM EDT | 870.00 | 12.20 | 11.20 | 16.00 | +5.09 | +71.59% | 3 | 13 | 33.99% |
| LRCX240614P00880000 | 2024-05-08 12:37PM EDT | 880.00 | 24.58 | 14.25 | 18.60 | 0.00 | - | - | 2 | 33.05% |
| LRCX240614P00895000 | 2024-05-14 12:58PM EDT | 895.00 | 26.60 | 6.85 | 15.00 | 0.00 | - | 1 | 2 | 22.97% |
| LRCX240614P00900000 | 2024-05-13 1:40PM EDT | 900.00 | 30.00 | 8.10 | 14.80 | 0.00 | - | 2 | 2 | 20.62% |
| LRCX240614P00910000 | 2024-05-17 3:21PM EDT | 910.00 | 28.30 | 26.15 | 30.65 | -2.43 | -7.91% | 2 | 2 | 32.06% |
| LRCX240614P00915000 | 2024-05-17 3:21PM EDT | 915.00 | 27.15 | 28.75 | 34.00 | -5.93 | -17.93% | 2 | 2 | 32.82% |
| LRCX240614P00940000 | 2024-05-14 12:58PM EDT | 940.00 | 51.50 | 20.50 | 28.85 | 0.00 | - | 1 | 1 | 8.41% |
| LRCX240614P00960000 | 2024-05-13 9:54AM EDT | 960.00 | 66.27 | 37.40 | 42.10 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.