Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX250620C00460000 | 2024-03-04 2:33PM EDT | 460.00 | 557.87 | 536.10 | 556.00 | 0.00 | - | 1 | 1 | 89.89% |
| LRCX250620C00490000 | 2024-03-18 9:39AM EDT | 490.00 | 475.75 | 448.00 | 463.95 | 0.00 | - | - | 2 | 50.13% |
| LRCX250620C00500000 | 2024-03-18 9:39AM EDT | 500.00 | 467.21 | 440.00 | 456.00 | 0.00 | - | - | 2 | 50.25% |
| LRCX250620C00580000 | 2024-03-01 4:29PM EDT | 580.00 | 443.92 | 426.00 | 446.00 | 0.00 | - | 4 | 3 | 71.84% |
| LRCX250620C00600000 | 2024-01-29 4:51PM EDT | 600.00 | 305.00 | 374.35 | 385.75 | 0.00 | - | 1 | 4 | 53.64% |
| LRCX250620C00640000 | 2024-03-14 11:15AM EDT | 640.00 | 357.00 | 370.70 | 383.90 | 0.00 | - | 1 | 0 | 62.61% |
| LRCX250620C00650000 | 2024-01-25 1:04PM EDT | 650.00 | 306.40 | 344.35 | 355.80 | 0.00 | - | 2 | 0 | 54.66% |
| LRCX250620C00700000 | 2024-04-18 3:03PM EDT | 700.00 | 275.00 | 293.20 | 308.00 | 0.00 | - | 1 | 2 | 50.48% |
| LRCX250620C00720000 | 2024-03-06 1:25PM EDT | 720.00 | 347.30 | 319.25 | 335.65 | 0.00 | - | 1 | 1 | 60.69% |
| LRCX250620C00730000 | 2024-01-22 2:49PM EDT | 730.00 | 214.01 | 262.35 | 274.25 | 0.00 | - | - | 1 | 45.15% |
| LRCX250620C00740000 | 2024-03-05 4:34PM EDT | 740.00 | 308.60 | 292.00 | 308.00 | 0.00 | - | - | 2 | 55.27% |
| LRCX250620C00750000 | 2024-04-02 10:51AM EDT | 750.00 | 301.00 | 258.05 | 271.40 | 0.00 | - | 1 | 4 | 47.96% |
| LRCX250620C00770000 | 2024-03-08 4:22PM EDT | 770.00 | 294.48 | 285.40 | 300.95 | 0.00 | - | 1 | 11 | 57.92% |
| LRCX250620C00780000 | 2024-03-04 11:34AM EDT | 780.00 | 309.50 | 287.05 | 298.75 | 0.00 | - | 1 | 3 | 59.31% |
| LRCX250620C00790000 | 2024-03-08 11:45AM EDT | 790.00 | 303.68 | 272.75 | 289.00 | 0.00 | - | 1 | 1 | 57.15% |
| LRCX250620C00810000 | 2024-01-19 12:44PM EDT | 810.00 | 149.00 | 237.15 | 249.80 | 0.00 | - | 1 | 1 | 50.90% |
| LRCX250620C00820000 | 2024-04-26 12:31PM EDT | 820.00 | 219.60 | 214.90 | 229.15 | -0.40 | -0.18% | 1 | 11 | 46.39% |
| LRCX250620C00830000 | 2024-04-24 9:50AM EDT | 830.00 | 202.15 | 209.30 | 223.90 | 0.00 | - | 1 | 2 | 46.30% |
| LRCX250620C00850000 | 2024-01-25 11:55AM EDT | 850.00 | 190.45 | 215.35 | 226.75 | 0.00 | - | 1 | 1 | 49.73% |
| LRCX250620C00860000 | 2024-03-11 12:16PM EDT | 860.00 | 216.23 | 229.60 | 242.00 | 0.00 | - | 12 | 12 | 53.46% |
| LRCX250620C00870000 | 2024-01-24 10:44AM EDT | 870.00 | 146.41 | 206.85 | 218.00 | 0.00 | - | - | 1 | 49.79% |
| LRCX250620C00880000 | 2024-03-06 2:35PM EDT | 880.00 | 242.83 | 220.85 | 235.40 | 0.00 | - | 1 | 1 | 53.71% |
| LRCX250620C00890000 | 2024-04-18 1:26PM EDT | 890.00 | 166.00 | 178.10 | 191.40 | 0.00 | - | 4 | 24 | 45.00% |
| LRCX250620C00900000 | 2024-04-25 10:17AM EDT | 900.00 | 167.00 | 173.05 | 186.35 | 0.00 | - | 2 | 34 | 44.81% |
| LRCX250620C00910000 | 2024-02-12 2:21PM EDT | 910.00 | 184.17 | 184.55 | 193.40 | 0.00 | - | 1 | 1 | 47.77% |
| LRCX250620C00920000 | 2024-02-13 10:30AM EDT | 920.00 | 159.20 | 179.05 | 189.45 | 0.00 | - | - | 1 | 47.80% |
| LRCX250620C00940000 | 2024-02-13 10:44AM EDT | 940.00 | 145.28 | 170.00 | 180.50 | 0.00 | - | - | 1 | 47.53% |
| LRCX250620C00950000 | 2024-04-18 1:23PM EDT | 950.00 | 142.00 | 152.55 | 159.70 | 0.00 | - | 1 | 5 | 43.17% |
| LRCX250620C00960000 | 2024-04-25 11:03AM EDT | 960.00 | 135.50 | 148.65 | 154.55 | 0.00 | - | 4 | 9 | 42.83% |
| LRCX250620C00990000 | 2024-01-25 11:54AM EDT | 990.00 | 126.47 | 149.20 | 160.85 | 0.00 | - | 1 | 1 | 47.22% |
| LRCX250620C01000000 | 2024-04-17 3:30PM EDT | 1,000.00 | 135.00 | 129.95 | 141.00 | 0.00 | - | 1 | 14 | 43.06% |
| LRCX250620C01010000 | 2024-03-14 1:50PM EDT | 1,010.00 | 146.80 | 155.10 | 163.45 | 0.00 | - | 6 | 7 | 49.61% |
| LRCX250620C01020000 | 2024-03-19 11:25AM EDT | 1,020.00 | 130.20 | 110.95 | 117.95 | 0.00 | - | 1 | 15 | 38.95% |
| LRCX250620C01030000 | 2024-04-12 2:42PM EDT | 1,030.00 | 149.80 | 118.70 | 127.55 | 0.00 | - | 2 | 7 | 42.19% |
| LRCX250620C01040000 | 2024-04-12 2:42PM EDT | 1,040.00 | 145.90 | 115.55 | 124.15 | 0.00 | - | 1 | 9 | 42.14% |
| LRCX250620C01050000 | 2024-03-05 2:35PM EDT | 1,050.00 | 148.15 | 132.25 | 145.90 | 0.00 | - | 3 | 10 | 48.41% |
| LRCX250620C01060000 | 2024-02-15 4:45PM EDT | 1,060.00 | 121.50 | 113.25 | 122.30 | 0.00 | - | 2 | 16 | 43.22% |
| LRCX250620C01070000 | 2024-02-15 4:23PM EDT | 1,070.00 | 118.00 | 110.45 | 122.05 | 0.00 | - | 2 | 10 | 43.91% |
| LRCX250620C01080000 | 2024-03-19 11:39AM EDT | 1,080.00 | 111.30 | 91.70 | 98.35 | 0.00 | - | 3 | 8 | 38.61% |
| LRCX250620C01090000 | 2024-03-28 11:34AM EDT | 1,090.00 | 132.40 | 100.15 | 106.75 | 0.00 | - | 1 | 3 | 41.47% |
| LRCX250620C01100000 | 2024-04-25 2:18PM EDT | 1,100.00 | 92.08 | 96.80 | 103.60 | 0.00 | - | 1 | 6 | 41.37% |
| LRCX250620C01110000 | 2024-04-12 11:39AM EDT | 1,110.00 | 121.70 | 93.60 | 100.70 | 0.00 | - | 1 | 4 | 41.31% |
| LRCX250620C01120000 | 2024-03-19 11:38AM EDT | 1,120.00 | 99.50 | 82.10 | 87.50 | 0.00 | - | 1 | 19 | 38.56% |
| LRCX250620C01130000 | 2024-02-14 1:28PM EDT | 1,130.00 | 98.10 | 95.40 | 103.15 | 0.00 | - | 1 | 4 | 43.27% |
| LRCX250620C01140000 | 2024-02-28 11:49AM EDT | 1,140.00 | 94.62 | 109.55 | 118.85 | 0.00 | - | 1 | 51 | 47.95% |
| LRCX250620C01160000 | 2024-02-16 11:55AM EDT | 1,160.00 | 98.97 | 88.40 | 94.65 | 0.00 | - | 2 | 16 | 42.97% |
| LRCX250620C01180000 | 2024-04-23 1:49PM EDT | 1,180.00 | 65.75 | 75.40 | 81.40 | 0.00 | - | 15 | 28 | 40.67% |
| LRCX250620C01200000 | 2024-03-28 1:34PM EDT | 1,200.00 | 95.70 | 71.10 | 76.35 | 0.00 | - | 1 | 7 | 40.46% |
| LRCX250620C01220000 | 2024-02-08 3:49PM EDT | 1,220.00 | 53.85 | 91.00 | 101.00 | 0.00 | - | - | 24 | 48.15% |
| LRCX250620C01240000 | 2024-04-22 11:10AM EDT | 1,240.00 | 50.20 | 62.20 | 68.35 | 0.00 | - | 20 | 49 | 40.42% |
| LRCX250620C01260000 | 2024-04-03 11:12AM EDT | 1,260.00 | 88.35 | 58.70 | 64.25 | 0.00 | - | 9 | 16 | 40.29% |
| LRCX250620C01280000 | 2024-03-28 1:34PM EDT | 1,280.00 | 76.10 | 55.05 | 60.05 | 0.00 | - | 1 | 42 | 40.06% |
| LRCX250620C01300000 | 2024-03-28 11:23AM EDT | 1,300.00 | 72.85 | 53.05 | 56.80 | 0.00 | - | 1 | 6 | 40.06% |
| LRCX250620C01360000 | 2024-04-17 2:35PM EDT | 1,360.00 | 48.50 | 43.75 | 47.20 | 0.00 | - | 7 | 7 | 39.77% |
| LRCX250620C01400000 | 2024-04-03 11:02AM EDT | 1,400.00 | 60.41 | 38.85 | 42.80 | 0.00 | - | 24 | 73 | 39.97% |
| LRCX250620C01420000 | 2024-03-28 12:36PM EDT | 1,420.00 | 51.50 | 36.50 | 40.40 | 0.00 | - | 1 | 3 | 39.95% |
| LRCX250620C01440000 | 2024-04-05 3:19PM EDT | 1,440.00 | 52.52 | 34.40 | 38.20 | 0.00 | - | 1 | 2 | 39.94% |
| LRCX250620C01480000 | 2024-04-26 10:17AM EDT | 1,480.00 | 29.00 | 29.35 | 35.40 | +1.48 | +5.38% | 1 | 28 | 40.39% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX250620P00380000 | 2024-04-17 12:03PM EDT | 380.00 | 4.00 | 1.44 | 10.00 | 0.00 | - | 2 | 4 | 55.33% |
| LRCX250620P00390000 | 2024-02-29 10:30AM EDT | 390.00 | 5.80 | 2.00 | 8.10 | 0.00 | - | 1 | 2 | 51.42% |
| LRCX250620P00400000 | 2024-01-26 4:50PM EDT | 400.00 | 8.70 | 3.55 | 8.40 | 0.00 | - | 3 | 2 | 50.49% |
| LRCX250620P00440000 | 2024-01-29 12:16PM EDT | 440.00 | 11.60 | 5.00 | 15.00 | 0.00 | - | 1 | 2 | 52.28% |
| LRCX250620P00450000 | 2024-03-05 12:01PM EDT | 450.00 | 9.65 | 2.54 | 11.00 | 0.00 | - | 1 | 2 | 47.10% |
| LRCX250620P00460000 | 2024-02-02 2:10PM EDT | 460.00 | 13.00 | 4.00 | 14.00 | 0.00 | - | 1 | 2 | 48.73% |
| LRCX250620P00470000 | 2024-02-02 2:13PM EDT | 470.00 | 14.00 | 5.00 | 15.00 | 0.00 | - | 1 | 2 | 48.34% |
| LRCX250620P00480000 | 2024-04-19 3:50PM EDT | 480.00 | 12.00 | 4.00 | 14.00 | 0.00 | - | 1 | 2 | 46.23% |
| LRCX250620P00490000 | 2024-04-19 3:47PM EDT | 490.00 | 13.70 | 5.00 | 14.00 | 0.00 | - | 1 | 1 | 45.02% |
| LRCX250620P00530000 | 2024-01-22 4:41PM EDT | 530.00 | 25.00 | 18.15 | 24.95 | 0.00 | - | - | 3 | 47.93% |
| LRCX250620P00560000 | 2024-04-25 9:31AM EDT | 560.00 | 19.00 | 15.60 | 17.35 | 0.00 | - | 2 | 7 | 39.49% |
| LRCX250620P00580000 | 2024-01-22 10:42AM EDT | 580.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| LRCX250620P00590000 | 2024-01-25 4:45PM EDT | 590.00 | 31.60 | 26.10 | 30.15 | 0.00 | - | - | 1 | 43.48% |
| LRCX250620P00600000 | 2024-03-08 12:17PM EDT | 600.00 | 24.12 | 21.10 | 25.25 | 0.00 | - | 2 | 1 | 39.73% |
| LRCX250620P00610000 | 2024-02-26 12:32PM EDT | 610.00 | 31.08 | 21.20 | 23.80 | 0.00 | - | 14 | 10 | 37.83% |
| LRCX250620P00620000 | 2024-02-26 12:32PM EDT | 620.00 | 32.93 | 22.00 | 25.50 | 0.00 | - | 14 | 11 | 37.62% |
| LRCX250620P00630000 | 2024-03-08 4:50PM EDT | 630.00 | 31.70 | 25.10 | 29.55 | 0.00 | - | 25 | 27 | 38.52% |
| LRCX250620P00640000 | 2024-04-24 11:17AM EDT | 640.00 | 33.00 | 27.70 | 29.90 | 0.00 | - | 19 | 14 | 37.56% |
| LRCX250620P00650000 | 2024-04-23 10:21AM EDT | 650.00 | 37.45 | 28.35 | 32.25 | 0.00 | - | 10 | 23 | 37.53% |
| LRCX250620P00660000 | 2024-04-24 10:34AM EDT | 660.00 | 35.55 | 30.45 | 34.00 | 0.00 | - | 12 | 13 | 37.18% |
| LRCX250620P00670000 | 2024-03-08 4:50PM EDT | 670.00 | 40.05 | 32.60 | 38.00 | 0.00 | - | 2 | 90 | 37.74% |
| LRCX250620P00680000 | 2024-01-18 3:42PM EDT | 680.00 | 72.27 | 44.00 | 51.45 | 0.00 | - | 25 | 17 | 41.90% |
| LRCX250620P00690000 | 2024-04-25 11:49AM EDT | 690.00 | 44.25 | 38.15 | 41.90 | 0.00 | - | 38 | 59 | 37.02% |
| LRCX250620P00700000 | 2024-04-26 11:42AM EDT | 700.00 | 42.72 | 40.80 | 44.20 | -2.38 | -5.28% | 5 | 33 | 36.75% |
| LRCX250620P00710000 | 2024-04-12 12:17PM EDT | 710.00 | 44.95 | 43.20 | 47.45 | 0.00 | - | 4 | 62 | 36.80% |
| LRCX250620P00720000 | 2024-04-12 11:24AM EDT | 720.00 | 47.30 | 43.95 | 49.55 | 0.00 | - | 6 | 8 | 36.39% |
| LRCX250620P00730000 | 2024-01-26 10:51AM EDT | 730.00 | 72.50 | 56.00 | 61.25 | 0.00 | - | 11 | 0 | 39.27% |
| LRCX250620P00740000 | 2024-04-12 12:17PM EDT | 740.00 | 53.15 | 51.30 | 55.00 | 0.00 | - | 2 | 12 | 35.93% |
| LRCX250620P00750000 | 2024-04-12 10:00AM EDT | 750.00 | 53.70 | 54.15 | 58.40 | 0.00 | - | 2 | 14 | 35.88% |
| LRCX250620P00760000 | 2024-04-12 12:17PM EDT | 760.00 | 58.90 | 56.60 | 63.00 | 0.00 | - | 3 | 18 | 36.18% |
| LRCX250620P00780000 | 2024-04-12 12:18PM EDT | 780.00 | 65.70 | 63.35 | 67.65 | 0.00 | - | 1 | 4 | 35.20% |
| LRCX250620P00790000 | 2024-02-28 11:49AM EDT | 790.00 | 79.54 | 58.75 | 64.80 | 0.00 | - | 1 | 51 | 33.11% |
| LRCX250620P00800000 | 2024-04-19 2:42PM EDT | 800.00 | 92.77 | 70.55 | 74.35 | 0.00 | - | 3 | 29 | 34.76% |
| LRCX250620P00810000 | 2024-02-29 11:06AM EDT | 810.00 | 82.43 | 64.05 | 70.90 | 0.00 | - | 1 | 3 | 32.50% |
| LRCX250620P00820000 | 2024-04-12 12:18PM EDT | 820.00 | 79.30 | 77.65 | 82.25 | 0.00 | - | 2 | 43 | 34.55% |
| LRCX250620P00830000 | 2024-04-17 11:27AM EDT | 830.00 | 85.85 | 81.00 | 87.00 | 0.00 | - | 10 | 14 | 34.62% |
| LRCX250620P00840000 | 2024-04-17 11:27AM EDT | 840.00 | 89.75 | 83.65 | 91.00 | 0.00 | - | 20 | 32 | 34.44% |
| LRCX250620P00850000 | 2024-04-17 11:27AM EDT | 850.00 | 93.70 | 89.10 | 94.65 | 0.00 | - | 24 | 20 | 34.14% |
| LRCX250620P00860000 | 2024-04-17 11:27AM EDT | 860.00 | 97.90 | 93.15 | 98.30 | 0.00 | - | 20 | 25 | 33.81% |
| LRCX250620P00870000 | 2024-04-17 11:27AM EDT | 870.00 | 102.25 | 97.25 | 102.40 | 0.00 | - | 10 | 24 | 33.57% |
| LRCX250620P00890000 | 2024-04-12 12:23PM EDT | 890.00 | 107.20 | 106.30 | 113.20 | 0.00 | - | 7 | 14 | 33.70% |
| LRCX250620P00900000 | 2024-04-18 2:46PM EDT | 900.00 | 133.10 | 110.60 | 117.60 | 0.00 | - | 9 | 9 | 33.45% |
| LRCX250620P00910000 | 2024-02-22 1:54PM EDT | 910.00 | 124.50 | 103.80 | 111.60 | 0.00 | - | 1 | 1 | 30.48% |
| LRCX250620P00920000 | 2024-04-12 11:56AM EDT | 920.00 | 117.95 | 119.80 | 127.25 | 0.00 | - | 3 | 3 | 33.09% |
| LRCX250620P00950000 | 2024-04-12 12:19PM EDT | 950.00 | 134.00 | 135.05 | 142.30 | 0.00 | - | 1 | 3 | 32.48% |
| LRCX250620P00960000 | 2024-04-08 11:15AM EDT | 960.00 | 133.20 | 140.30 | 147.90 | 0.00 | - | 1 | 4 | 32.37% |
| LRCX250620P00970000 | 2024-04-11 10:49AM EDT | 970.00 | 137.25 | 145.00 | 150.85 | 0.00 | - | 1 | 9 | 31.56% |
| LRCX250620P00980000 | 2024-04-18 12:48PM EDT | 980.00 | 172.00 | 149.75 | 158.45 | 0.00 | - | 1 | 15 | 31.90% |
| LRCX250620P00990000 | 2024-04-01 10:50AM EDT | 990.00 | 139.90 | 154.90 | 164.20 | 0.00 | - | 2 | 18 | 31.74% |
| LRCX250620P01000000 | 2024-04-01 11:24AM EDT | 1,000.00 | 146.05 | 161.40 | 169.75 | 0.00 | - | 4 | 27 | 31.50% |
| LRCX250620P01010000 | 2024-04-01 11:24AM EDT | 1,010.00 | 151.05 | 166.95 | 175.60 | 0.00 | - | 2 | 30 | 31.31% |
| LRCX250620P01020000 | 2024-02-22 11:43AM EDT | 1,020.00 | 182.75 | 155.65 | 164.10 | 0.00 | - | 2 | 14 | 26.65% |
| LRCX250620P01030000 | 2024-02-15 12:24PM EDT | 1,030.00 | 200.00 | 197.15 | 209.05 | 0.00 | - | 2 | 7 | 36.37% |
| LRCX250620P01040000 | 2024-02-20 1:32PM EDT | 1,040.00 | 217.60 | 166.50 | 173.50 | 0.00 | - | 1 | 1 | 25.46% |
| LRCX250620P01050000 | 2024-02-22 11:43AM EDT | 1,050.00 | 200.75 | 174.10 | 179.65 | 0.00 | - | 1 | 1 | 25.18% |
| LRCX250620P01060000 | 2024-02-22 11:43AM EDT | 1,060.00 | 206.95 | 178.10 | 188.50 | 0.00 | - | 1 | 1 | 25.59% |
| LRCX250620P01120000 | 2024-03-07 4:31PM EDT | 1,120.00 | 218.01 | 220.45 | 233.85 | 0.00 | - | - | 5 | 25.38% |
© 2024 Yahoo. All rights reserved.