Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX241220C00380000 | 2024-04-01 10:01AM EDT | 380.00 | 622.01 | 549.00 | 560.10 | 0.00 | - | 1 | 2 | 72.05% |
| LRCX241220C00610000 | 2024-01-25 11:36AM EDT | 610.00 | 320.87 | 350.10 | 361.55 | 0.00 | - | 1 | 1 | 61.11% |
| LRCX241220C00650000 | 2024-01-31 11:13AM EDT | 650.00 | 226.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| LRCX241220C00660000 | 2024-04-23 9:47AM EDT | 660.00 | 263.05 | 292.60 | 305.30 | 0.00 | - | 2 | 1 | 52.72% |
| LRCX241220C00700000 | 2024-04-23 10:35AM EDT | 700.00 | 233.75 | 260.95 | 271.85 | 0.00 | - | 1 | 8 | 49.93% |
| LRCX241220C00710000 | 2024-02-20 2:33PM EDT | 710.00 | 247.90 | 312.15 | 321.55 | 0.00 | - | 1 | 0 | 73.64% |
| LRCX241220C00720000 | 2024-04-19 3:19PM EDT | 720.00 | 211.00 | 244.85 | 256.10 | 0.00 | - | 1 | 2 | 48.88% |
| LRCX241220C00730000 | 2024-04-19 3:19PM EDT | 730.00 | 204.15 | 237.00 | 248.55 | 0.00 | - | 1 | 1 | 48.45% |
| LRCX241220C00740000 | 2024-04-19 10:19AM EDT | 740.00 | 208.75 | 230.20 | 241.05 | 0.00 | - | 1 | 1 | 48.01% |
| LRCX241220C00750000 | 2024-04-18 1:34PM EDT | 750.00 | 208.05 | 222.75 | 233.65 | 0.00 | - | 1 | 4 | 47.59% |
| LRCX241220C00780000 | 2024-04-25 12:21PM EDT | 780.00 | 187.85 | 201.65 | 212.05 | 0.00 | - | 1 | 14 | 46.34% |
| LRCX241220C00800000 | 2024-04-15 11:02AM EDT | 800.00 | 232.75 | 190.10 | 197.80 | 0.00 | - | 3 | 23 | 45.39% |
| LRCX241220C00820000 | 2024-03-26 1:51PM EDT | 820.00 | 225.86 | 159.75 | 167.75 | 0.00 | - | 2 | 15 | 38.21% |
| LRCX241220C00840000 | 2024-02-14 1:25PM EDT | 840.00 | 176.94 | 170.80 | 176.85 | 0.00 | - | 1 | 4 | 45.91% |
| LRCX241220C00860000 | 2024-04-23 11:49AM EDT | 860.00 | 131.85 | 152.25 | 159.75 | 0.00 | - | 4 | 7 | 43.47% |
| LRCX241220C00870000 | 2024-04-19 9:30AM EDT | 870.00 | 134.20 | 145.40 | 153.65 | 0.00 | - | 1 | 2 | 43.10% |
| LRCX241220C00880000 | 2024-04-17 3:29PM EDT | 880.00 | 146.00 | 142.00 | 148.50 | 0.00 | - | 4 | 23 | 43.03% |
| LRCX241220C00900000 | 2024-04-22 10:30AM EDT | 900.00 | 102.50 | 131.50 | 136.50 | 0.00 | - | 4 | 150 | 42.17% |
| LRCX241220C00910000 | 2024-04-19 3:16PM EDT | 910.00 | 103.15 | 126.30 | 131.30 | 0.00 | - | 1 | 1 | 41.95% |
| LRCX241220C00920000 | 2024-03-26 3:10PM EDT | 920.00 | 166.50 | 107.10 | 111.30 | 0.00 | - | 9 | 69 | 36.66% |
| LRCX241220C00935000 | 2024-04-25 1:21PM EDT | 935.00 | 105.90 | 114.45 | 119.05 | 0.00 | - | 1 | 2 | 41.50% |
| LRCX241220C00940000 | 2024-02-23 11:21AM EDT | 940.00 | 140.90 | 155.75 | 164.20 | 0.00 | - | 1 | 15 | 56.11% |
| LRCX241220C00950000 | 2024-04-24 2:37PM EDT | 950.00 | 92.19 | 108.05 | 112.40 | 0.00 | - | 2 | 4 | 41.34% |
| LRCX241220C00960000 | 2024-04-19 1:01PM EDT | 960.00 | 86.00 | 104.10 | 109.10 | 0.00 | - | 4 | 14 | 41.57% |
| LRCX241220C00970000 | 2024-04-18 9:59AM EDT | 970.00 | 93.20 | 100.05 | 103.85 | 0.00 | - | 1 | 24 | 41.10% |
| LRCX241220C00975000 | 2024-04-18 3:22PM EDT | 975.00 | 87.44 | 98.05 | 101.75 | 0.00 | - | - | 2 | 41.02% |
| LRCX241220C00980000 | 2024-03-21 1:10PM EDT | 980.00 | 150.87 | 73.50 | 78.75 | 0.00 | - | 1 | 10 | 33.92% |
| LRCX241220C00990000 | 2024-04-25 3:54PM EDT | 990.00 | 81.02 | 92.05 | 95.75 | 0.00 | - | 1 | 20 | 40.85% |
| LRCX241220C01000000 | 2024-04-24 10:59AM EDT | 1,000.00 | 83.00 | 88.15 | 91.90 | 0.00 | - | 1 | 41 | 40.73% |
| LRCX241220C01020000 | 2024-04-04 3:04PM EDT | 1,020.00 | 106.62 | 81.00 | 84.60 | 0.00 | - | 26 | 39 | 40.52% |
| LRCX241220C01040000 | 2024-04-24 12:39PM EDT | 1,040.00 | 63.17 | 74.20 | 77.80 | 0.00 | - | 10 | 39 | 40.32% |
| LRCX241220C01060000 | 2024-04-16 12:00PM EDT | 1,060.00 | 95.23 | 68.10 | 71.40 | 0.00 | - | 1 | 30 | 40.12% |
| LRCX241220C01080000 | 2024-04-03 11:20AM EDT | 1,080.00 | 99.35 | 60.95 | 65.55 | 0.00 | - | 6 | 28 | 39.97% |
| LRCX241220C01100000 | 2024-04-24 11:21AM EDT | 1,100.00 | 50.13 | 55.45 | 60.10 | 0.00 | - | 3 | 91 | 39.82% |
| LRCX241220C01120000 | 2024-04-26 3:30PM EDT | 1,120.00 | 54.05 | 52.60 | 55.05 | -32.30 | -37.41% | 4 | 12 | 39.68% |
| LRCX241220C01140000 | 2024-04-26 3:30PM EDT | 1,140.00 | 49.35 | 48.05 | 50.40 | +6.15 | +14.24% | 5 | 11 | 39.57% |
| LRCX241220C01160000 | 2024-04-26 3:31PM EDT | 1,160.00 | 45.15 | 43.30 | 44.95 | +10.35 | +29.74% | 28 | 35 | 39.00% |
| LRCX241220C01180000 | 2024-04-26 3:30PM EDT | 1,180.00 | 41.00 | 38.90 | 42.10 | -23.90 | -36.83% | 1 | 18 | 39.33% |
| LRCX241220C01200000 | 2024-04-26 3:30PM EDT | 1,200.00 | 37.30 | 35.50 | 38.45 | -19.14 | -33.91% | 3 | 6 | 39.24% |
| LRCX241220C01220000 | 2024-04-25 11:04AM EDT | 1,220.00 | 27.65 | 32.30 | 35.10 | 0.00 | - | 1 | 5 | 39.15% |
| LRCX241220C01240000 | 2024-04-24 12:30PM EDT | 1,240.00 | 24.20 | 29.15 | 32.00 | 0.00 | - | 1 | 21 | 39.06% |
| LRCX241220C01260000 | 2024-04-24 11:22AM EDT | 1,260.00 | 23.70 | 26.40 | 29.15 | 0.00 | - | 3 | 5 | 38.98% |
| LRCX241220C01280000 | 2024-04-25 12:14PM EDT | 1,280.00 | 19.86 | 24.10 | 26.55 | 0.00 | - | 1 | 2 | 38.90% |
| LRCX241220C01300000 | 2024-04-25 11:04AM EDT | 1,300.00 | 18.57 | 21.60 | 23.45 | 0.00 | - | 1 | 2 | 38.46% |
| LRCX241220C01320000 | 2024-03-13 2:53PM EDT | 1,320.00 | 34.70 | 33.35 | 35.20 | 0.00 | - | 7 | 8 | 45.29% |
| LRCX241220C01340000 | 2024-04-24 11:22AM EDT | 1,340.00 | 16.15 | 17.55 | 19.30 | 0.00 | - | 3 | 3 | 38.31% |
| LRCX241220C01360000 | 2024-03-14 11:58AM EDT | 1,360.00 | 28.90 | 28.40 | 30.00 | 0.00 | - | 5 | 81 | 45.02% |
| LRCX241220C01400000 | 2024-03-12 11:15AM EDT | 1,400.00 | 27.65 | 25.70 | 26.65 | 0.00 | - | 1 | 8 | 45.36% |
| LRCX241220C01440000 | 2024-04-17 3:29PM EDT | 1,440.00 | 14.32 | 10.35 | 12.55 | 0.00 | - | 1 | 0 | 38.60% |
| LRCX241220C01460000 | 2024-04-22 10:54AM EDT | 1,460.00 | 7.00 | 9.25 | 10.65 | 0.00 | - | 1 | 3 | 37.96% |
| LRCX241220C01480000 | 2024-04-22 3:51PM EDT | 1,480.00 | 6.55 | 7.55 | 9.65 | 0.00 | - | 11 | 22 | 37.92% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX241220P00380000 | 2024-04-22 1:15PM EDT | 380.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 55.90% |
| LRCX241220P00390000 | 2024-03-21 11:56AM EDT | 390.00 | 1.30 | 1.55 | 2.16 | 0.00 | - | - | 3 | 52.24% |
| LRCX241220P00400000 | 2024-02-15 11:20AM EDT | 400.00 | 2.95 | 1.59 | 3.60 | 0.00 | - | 2 | 2 | 53.63% |
| LRCX241220P00430000 | 2024-02-08 1:31PM EDT | 430.00 | 3.95 | 1.45 | 4.85 | 0.00 | - | - | 5 | 51.07% |
| LRCX241220P00450000 | 2024-04-15 1:39PM EDT | 450.00 | 2.75 | 1.70 | 2.36 | 0.00 | - | 1 | 6 | 46.04% |
| LRCX241220P00480000 | 2024-02-13 4:21PM EDT | 480.00 | 6.60 | 4.00 | 6.35 | 0.00 | - | - | 1 | 50.97% |
| LRCX241220P00490000 | 2024-04-26 2:30PM EDT | 490.00 | 3.01 | 2.79 | 3.45 | -0.45 | -13.01% | 1 | 2 | 43.97% |
| LRCX241220P00500000 | 2024-04-26 2:30PM EDT | 500.00 | 3.50 | 3.30 | 3.75 | -0.60 | -14.63% | 1 | 4 | 43.40% |
| LRCX241220P00510000 | 2024-03-01 11:10AM EDT | 510.00 | 5.82 | 3.55 | 4.60 | 0.00 | - | 1 | 1 | 43.88% |
| LRCX241220P00520000 | 2024-04-26 2:31PM EDT | 520.00 | 4.18 | 3.80 | 4.55 | -5.67 | -57.56% | 3 | 1 | 42.55% |
| LRCX241220P00530000 | 2024-04-26 9:48AM EDT | 530.00 | 4.90 | 4.30 | 5.00 | -2.00 | -28.99% | 5 | 10 | 42.13% |
| LRCX241220P00540000 | 2024-03-13 3:27PM EDT | 540.00 | 8.50 | 5.85 | 6.65 | 0.00 | - | - | 2 | 43.48% |
| LRCX241220P00550000 | 2024-02-13 1:06PM EDT | 550.00 | 11.84 | 8.40 | 10.55 | 0.00 | - | 1 | 7 | 47.12% |
| LRCX241220P00560000 | 2024-04-26 2:32PM EDT | 560.00 | 6.20 | 5.90 | 6.65 | -2.61 | -29.63% | 3 | 2 | 41.00% |
| LRCX241220P00570000 | 2024-02-07 12:12PM EDT | 570.00 | 15.50 | 9.50 | 11.75 | 0.00 | - | 1 | 5 | 45.73% |
| LRCX241220P00580000 | 2024-03-01 11:07AM EDT | 580.00 | 10.52 | 7.15 | 8.35 | 0.00 | - | 2 | 2 | 40.72% |
| LRCX241220P00590000 | 2024-02-06 10:44AM EDT | 590.00 | 18.03 | 8.30 | 13.45 | 0.00 | - | - | 2 | 44.72% |
| LRCX241220P00600000 | 2024-04-23 1:14PM EDT | 600.00 | 12.88 | 8.70 | 9.60 | 0.00 | - | 1 | 8 | 39.65% |
| LRCX241220P00610000 | 2024-03-21 10:38AM EDT | 610.00 | 9.92 | 16.15 | 17.05 | 0.00 | - | 1 | 2 | 45.15% |
| LRCX241220P00630000 | 2024-04-17 12:38PM EDT | 630.00 | 15.60 | 11.55 | 12.50 | 0.00 | - | - | 1 | 38.73% |
| LRCX241220P00640000 | 2024-04-05 1:17PM EDT | 640.00 | 13.67 | 12.70 | 13.65 | 0.00 | - | 1 | 26 | 38.46% |
| LRCX241220P00650000 | 2024-04-18 1:05PM EDT | 650.00 | 20.40 | 13.90 | 14.85 | 0.00 | - | 1 | 18 | 38.18% |
| LRCX241220P00660000 | 2024-04-05 1:17PM EDT | 660.00 | 16.09 | 15.25 | 16.25 | 0.00 | - | 1 | 3 | 37.98% |
| LRCX241220P00670000 | 2024-04-26 12:27PM EDT | 670.00 | 17.30 | 16.60 | 17.60 | -3.00 | -14.78% | 6 | 2 | 37.68% |
| LRCX241220P00680000 | 2024-04-26 11:17AM EDT | 680.00 | 18.07 | 18.15 | 19.15 | +1.97 | +12.24% | 2 | 12 | 37.46% |
| LRCX241220P00690000 | 2024-04-26 11:17AM EDT | 690.00 | 20.27 | 19.70 | 20.80 | -3.33 | -14.11% | 1 | 7 | 37.24% |
| LRCX241220P00700000 | 2024-04-22 11:25AM EDT | 700.00 | 35.85 | 21.35 | 22.55 | 0.00 | - | 5 | 9 | 37.03% |
| LRCX241220P00710000 | 2024-02-26 2:28PM EDT | 710.00 | 31.16 | 21.75 | 23.80 | 0.00 | - | 1 | 4 | 36.46% |
| LRCX241220P00720000 | 2024-04-23 9:49AM EDT | 720.00 | 36.50 | 25.15 | 26.50 | 0.00 | - | 1 | 29 | 36.66% |
| LRCX241220P00730000 | 2024-01-30 2:06PM EDT | 730.00 | 52.00 | 33.75 | 34.95 | 0.00 | - | 4 | 20 | 39.72% |
| LRCX241220P00740000 | 2024-03-25 9:30AM EDT | 740.00 | 30.81 | 32.40 | 39.70 | 0.00 | - | 2 | 6 | 40.62% |
| LRCX241220P00750000 | 2024-04-25 12:14PM EDT | 750.00 | 37.65 | 31.65 | 33.00 | 0.00 | - | 4 | 25 | 35.97% |
| LRCX241220P00760000 | 2024-04-19 3:09PM EDT | 760.00 | 53.45 | 34.05 | 35.65 | 0.00 | - | 3 | 40 | 35.85% |
| LRCX241220P00780000 | 2024-04-19 3:47PM EDT | 780.00 | 58.75 | 39.35 | 40.95 | 0.00 | - | 4 | 20 | 35.44% |
| LRCX241220P00800000 | 2024-04-18 3:37PM EDT | 800.00 | 60.30 | 45.15 | 46.85 | 0.00 | - | 5 | 31 | 35.06% |
| LRCX241220P00820000 | 2024-04-02 11:56AM EDT | 820.00 | 50.45 | 51.00 | 53.30 | 0.00 | - | 1 | 14 | 34.67% |
| LRCX241220P00840000 | 2024-04-18 10:01AM EDT | 840.00 | 76.25 | 58.00 | 60.30 | 0.00 | - | 1 | 33 | 34.28% |
| LRCX241220P00860000 | 2024-04-26 11:42AM EDT | 860.00 | 68.06 | 65.55 | 68.05 | -27.39 | -28.70% | 3 | 31 | 33.95% |
| LRCX241220P00865000 | 2024-04-24 12:14PM EDT | 865.00 | 85.28 | 67.55 | 70.00 | 0.00 | - | 5 | 6 | 33.84% |
| LRCX241220P00870000 | 2024-04-19 3:06PM EDT | 870.00 | 101.10 | 69.85 | 72.10 | 0.00 | - | 1 | 1 | 33.77% |
| LRCX241220P00875000 | 2024-04-22 10:38AM EDT | 875.00 | 102.80 | 71.90 | 74.20 | 0.00 | - | 1 | 1 | 33.68% |
| LRCX241220P00880000 | 2024-04-23 10:31AM EDT | 880.00 | 93.31 | 73.65 | 76.25 | 0.00 | - | 4 | 48 | 33.56% |
| LRCX241220P00885000 | 2024-04-18 12:30PM EDT | 885.00 | 92.62 | 75.80 | 78.50 | 0.00 | - | - | 1 | 33.50% |
| LRCX241220P00890000 | 2024-04-23 10:55AM EDT | 890.00 | 100.06 | 78.35 | 80.70 | 0.00 | - | 3 | 9 | 33.41% |
| LRCX241220P00900000 | 2024-04-03 10:36AM EDT | 900.00 | 71.70 | 82.55 | 85.20 | 0.00 | - | 9 | 96 | 33.23% |
| LRCX241220P00920000 | 2024-04-24 12:40PM EDT | 920.00 | 112.95 | 91.90 | 94.75 | 0.00 | - | 11 | 42 | 32.88% |
| LRCX241220P00940000 | 2024-04-24 12:36PM EDT | 940.00 | 124.60 | 102.20 | 106.30 | 0.00 | - | 1 | 11 | 33.00% |
| LRCX241220P00960000 | 2024-04-24 1:35PM EDT | 960.00 | 134.00 | 111.85 | 117.10 | 0.00 | - | 1 | 25 | 32.65% |
| LRCX241220P00970000 | 2024-04-24 12:37PM EDT | 970.00 | 142.85 | 117.45 | 122.75 | 0.00 | - | 3 | 10 | 32.49% |
| LRCX241220P00980000 | 2024-04-12 9:34AM EDT | 980.00 | 115.00 | 124.20 | 128.30 | 0.00 | - | 1 | 14 | 32.24% |
| LRCX241220P00990000 | 2024-04-04 2:11PM EDT | 990.00 | 116.88 | 129.05 | 134.20 | 0.00 | - | 1 | 14 | 32.05% |
| LRCX241220P01000000 | 2024-04-25 10:44AM EDT | 1,000.00 | 137.05 | 135.10 | 140.30 | -15.83 | -10.35% | 1 | 27 | 31.89% |
| LRCX241220P01020000 | 2024-04-03 1:30PM EDT | 1,020.00 | 128.60 | 146.90 | 154.35 | 0.00 | - | 4 | 8 | 32.04% |
| LRCX241220P01040000 | 2024-04-03 12:53PM EDT | 1,040.00 | 138.75 | 160.15 | 166.45 | 0.00 | - | 4 | 8 | 31.32% |
| LRCX241220P01060000 | 2024-04-03 1:30PM EDT | 1,060.00 | 151.80 | 174.60 | 180.15 | 0.00 | - | 4 | 3 | 30.96% |
| LRCX241220P01400000 | 2024-03-19 10:20AM EDT | 1,400.00 | 486.85 | 505.35 | 518.90 | 0.00 | - | 1 | 1 | 50.74% |
© 2024 Yahoo. All rights reserved.