Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX250321C00540000 | 2024-04-19 11:07AM EDT | 540.00 | 374.03 | 364.05 | 378.55 | 0.00 | - | 2 | 2 | 52.21% |
| LRCX250321C00560000 | 2024-04-02 3:05PM EDT | 560.00 | 436.35 | 346.00 | 360.00 | 0.00 | - | - | 1 | 50.37% |
| LRCX250321C00590000 | 2024-04-22 11:32AM EDT | 590.00 | 316.60 | 322.00 | 335.50 | 0.00 | - | - | 2 | 53.03% |
| LRCX250321C00600000 | 2024-04-22 12:00PM EDT | 600.00 | 310.65 | 314.00 | 326.95 | 0.00 | - | - | 5 | 52.27% |
| LRCX250321C00650000 | 2024-04-15 3:24PM EDT | 650.00 | 345.40 | 275.30 | 287.45 | 0.00 | - | - | 1 | 49.75% |
| LRCX250321C00670000 | 2024-04-22 12:00PM EDT | 670.00 | 258.15 | 259.85 | 270.50 | 0.00 | - | - | 1 | 48.08% |
| LRCX250321C00680000 | 2024-04-22 12:00PM EDT | 680.00 | 250.70 | 252.20 | 264.20 | 0.00 | - | - | 2 | 48.14% |
| LRCX250321C00710000 | 2024-04-22 12:00PM EDT | 710.00 | 229.90 | 231.60 | 242.20 | 0.00 | - | - | 1 | 46.81% |
| LRCX250321C00730000 | 2024-04-22 12:00PM EDT | 730.00 | 217.25 | 217.75 | 228.50 | 0.00 | - | - | 2 | 46.15% |
| LRCX250321C00740000 | 2024-04-22 12:00PM EDT | 740.00 | 210.55 | 212.25 | 222.60 | 0.00 | - | - | 2 | 46.13% |
| LRCX250321C00880000 | 2024-04-02 3:08PM EDT | 880.00 | 204.25 | 134.80 | 144.80 | 0.00 | - | - | 1 | 43.49% |
| LRCX250321C00900000 | 2024-04-15 9:30AM EDT | 900.00 | 201.08 | 125.40 | 132.90 | 0.00 | - | - | 1 | 42.37% |
| LRCX250321C00920000 | 2024-04-18 9:30AM EDT | 920.00 | 146.70 | 116.95 | 123.85 | 0.00 | - | - | 1 | 42.01% |
| LRCX250321C00940000 | 2024-04-25 12:25PM EDT | 940.00 | 124.00 | 108.75 | 115.50 | 0.00 | - | - | 1 | 41.73% |
| LRCX250321C00970000 | 2024-04-24 2:45PM EDT | 970.00 | 106.80 | 97.30 | 104.30 | 0.00 | - | - | 15 | 41.49% |
| LRCX250321C00990000 | 2024-04-25 10:34AM EDT | 990.00 | 103.65 | 90.30 | 94.40 | 0.00 | - | 1 | 4 | 40.45% |
| LRCX250321C01000000 | 2024-05-02 2:30PM EDT | 1,000.00 | 87.58 | 86.90 | 90.95 | -14.27 | -14.01% | 1 | 40 | 40.34% |
| LRCX250321C01020000 | 2024-04-29 12:44PM EDT | 1,020.00 | 105.35 | 80.20 | 84.70 | 0.00 | - | 11 | 11 | 40.22% |
| LRCX250321C01040000 | 2024-05-01 3:06PM EDT | 1,040.00 | 83.45 | 74.30 | 78.95 | 0.00 | - | 2 | 4 | 40.15% |
| LRCX250321C01060000 | 2024-05-02 2:26PM EDT | 1,060.00 | 69.70 | 68.75 | 73.20 | -13.27 | -15.99% | 3 | 3 | 39.98% |
| LRCX250321C01100000 | 2024-04-23 12:24PM EDT | 1,100.00 | 69.55 | 58.50 | 62.90 | 0.00 | - | - | 2 | 39.69% |
| LRCX250321C01120000 | 2024-05-02 2:46PM EDT | 1,120.00 | 55.15 | 53.75 | 58.45 | -9.90 | -15.22% | 3 | 5 | 39.62% |
| LRCX250321C01160000 | 2024-04-23 12:13PM EDT | 1,160.00 | 54.80 | 45.50 | 52.80 | 0.00 | - | - | 7 | 40.34% |
| LRCX250321C01200000 | 2024-04-24 12:02PM EDT | 1,200.00 | 37.95 | 38.75 | 42.20 | -7.97 | -17.36% | 1 | 5 | 38.95% |
| LRCX250321C01240000 | 2024-05-02 2:14PM EDT | 1,240.00 | 33.63 | 31.95 | 37.60 | -8.71 | -20.57% | 2 | 2 | 39.40% |
| LRCX250321C01280000 | 2024-05-02 2:30PM EDT | 1,280.00 | 28.30 | 26.85 | 30.80 | -13.00 | -31.48% | 1 | 6 | 38.67% |
| LRCX250321C01300000 | 2024-04-30 10:44AM EDT | 1,300.00 | 37.28 | 25.35 | 28.30 | 0.00 | - | 1 | 0 | 38.55% |
| LRCX250321C01320000 | 2024-05-01 3:20PM EDT | 1,320.00 | 27.15 | 23.30 | 26.15 | 0.00 | - | 1 | 1 | 38.50% |
| LRCX250321C01340000 | 2024-04-15 9:44AM EDT | 1,340.00 | 53.70 | 21.10 | 28.00 | 0.00 | - | - | 1 | 40.26% |
| LRCX250321C01380000 | 2024-05-01 3:40PM EDT | 1,380.00 | 20.24 | 16.10 | 22.10 | 0.00 | - | 4 | 4 | 39.15% |
| LRCX250321C01420000 | 2024-04-25 10:35AM EDT | 1,420.00 | 20.25 | 15.30 | 18.30 | 0.00 | - | - | 4 | 38.73% |
| LRCX250321C01440000 | 2024-05-02 2:14PM EDT | 1,440.00 | 15.45 | 13.85 | 15.85 | -5.75 | -27.12% | 2 | 2 | 38.06% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX250321P00460000 | 2024-04-25 9:30AM EDT | 460.00 | 5.20 | 1.89 | 8.85 | 0.00 | - | - | 1 | 47.37% |
| LRCX250321P00490000 | 2024-04-17 10:24AM EDT | 490.00 | 7.65 | 3.00 | 10.75 | 0.00 | - | 5 | 17 | 45.59% |
| LRCX250321P00510000 | 2024-04-17 10:24AM EDT | 510.00 | 8.85 | 6.20 | 9.05 | 0.00 | - | 5 | 17 | 41.21% |
| LRCX250321P00550000 | 2024-04-26 12:19PM EDT | 550.00 | 10.20 | 10.80 | 12.10 | 0.00 | - | 10 | 10 | 39.37% |
| LRCX250321P00560000 | 2024-04-26 1:12PM EDT | 560.00 | 11.05 | 9.50 | 13.20 | 0.00 | - | 1 | 1 | 39.10% |
| LRCX250321P00610000 | 2024-04-01 12:35PM EDT | 610.00 | 13.35 | 16.15 | 19.65 | 0.00 | - | - | 1 | 37.68% |
| LRCX250321P00680000 | 2024-04-03 11:50AM EDT | 680.00 | 24.80 | 31.45 | 33.85 | 0.00 | - | 3 | 3 | 36.51% |
| LRCX250321P00690000 | 2024-04-26 3:23PM EDT | 690.00 | 29.50 | 34.00 | 36.20 | 0.00 | - | 1 | 1 | 36.29% |
| LRCX250321P00720000 | 2024-04-12 12:17PM EDT | 720.00 | 38.95 | 41.45 | 44.55 | 0.00 | - | 5 | 5 | 35.88% |
| LRCX250321P00730000 | 2024-04-12 12:17PM EDT | 730.00 | 41.25 | 44.45 | 46.95 | 0.00 | - | 2 | 2 | 35.50% |
| LRCX250321P00750000 | 2024-04-17 3:24PM EDT | 750.00 | 52.25 | 50.35 | 53.00 | 0.00 | - | 1 | 51 | 35.08% |
| LRCX250321P00760000 | 2024-04-24 2:45PM EDT | 760.00 | 56.90 | 53.65 | 56.35 | 0.00 | - | - | 26 | 34.93% |
| LRCX250321P00800000 | 2024-04-29 12:39PM EDT | 800.00 | 58.62 | 67.65 | 70.75 | 0.00 | - | 12 | 26 | 34.19% |
| LRCX250321P00840000 | 2024-04-22 10:22AM EDT | 840.00 | 96.95 | 81.45 | 87.05 | 0.00 | - | 13 | 17 | 33.39% |
| LRCX250321P00880000 | 2024-04-12 12:23PM EDT | 880.00 | 90.95 | 102.50 | 106.00 | 0.00 | - | 10 | 12 | 32.72% |
| LRCX250321P00900000 | 2024-04-29 2:17PM EDT | 900.00 | 97.00 | 112.70 | 116.50 | 0.00 | - | 1 | 4 | 32.45% |
| LRCX250321P00920000 | 2024-04-29 2:17PM EDT | 920.00 | 106.45 | 119.15 | 127.65 | 0.00 | - | 3 | 45 | 32.21% |
| LRCX250321P01080000 | 2024-04-19 11:33AM EDT | 1,080.00 | 239.74 | 225.15 | 235.30 | 0.00 | - | 1 | 1 | 30.21% |
| LRCX250321P01180000 | 2024-04-12 10:06AM EDT | 1,180.00 | 261.84 | 304.85 | 316.80 | 0.00 | - | 1 | 1 | 29.01% |
© 2024 Yahoo. All rights reserved.