Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503C00500000 | 2024-04-08 11:13AM EDT | 500.00 | 470.36 | 418.95 | 430.65 | 0.00 | - | - | 1 | 292.24% |
| LRCX240503C00700000 | 2024-04-17 2:11PM EDT | 700.00 | 224.42 | 219.70 | 231.85 | 0.00 | - | - | 1 | 96.19% |
| LRCX240503C00740000 | 2024-03-28 10:03AM EDT | 740.00 | 234.00 | 182.10 | 191.50 | 0.00 | - | 1 | 1 | 96.44% |
| LRCX240503C00800000 | 2024-04-24 10:35AM EDT | 800.00 | 111.40 | 120.00 | 131.40 | 0.00 | - | 1 | 2 | 52.83% |
| LRCX240503C00845000 | 2024-04-26 9:48AM EDT | 845.00 | 70.64 | 78.00 | 85.65 | +6.49 | +10.12% | 1 | 16 | 65.50% |
| LRCX240503C00850000 | 2024-04-26 12:28PM EDT | 850.00 | 73.62 | 74.25 | 80.95 | +20.92 | +39.70% | 1 | 16 | 63.68% |
| LRCX240503C00860000 | 2024-04-24 2:40PM EDT | 860.00 | 43.80 | 64.05 | 71.00 | 0.00 | - | 2 | 15 | 57.81% |
| LRCX240503C00870000 | 2024-04-26 3:28PM EDT | 870.00 | 60.46 | 55.00 | 61.95 | +22.47 | +59.15% | 13 | 26 | 54.77% |
| LRCX240503C00875000 | 2024-04-26 12:32PM EDT | 875.00 | 50.39 | 50.85 | 55.70 | +11.99 | +31.22% | 2 | 39 | 47.55% |
| LRCX240503C00880000 | 2024-04-25 12:25PM EDT | 880.00 | 42.02 | 46.80 | 51.20 | +8.62 | +25.81% | 1 | 29 | 46.01% |
| LRCX240503C00885000 | 2024-04-26 3:48PM EDT | 885.00 | 46.34 | 43.70 | 49.15 | +13.69 | +41.93% | 3 | 59 | 51.18% |
| LRCX240503C00890000 | 2024-04-26 11:02AM EDT | 890.00 | 38.30 | 39.45 | 44.35 | +12.30 | +47.31% | 9 | 56 | 48.16% |
| LRCX240503C00895000 | 2024-04-26 9:40AM EDT | 895.00 | 39.23 | 34.50 | 38.60 | +16.88 | +75.53% | 13 | 54 | 42.58% |
| LRCX240503C00900000 | 2024-04-26 3:55PM EDT | 900.00 | 32.91 | 31.60 | 36.65 | +14.06 | +74.59% | 9 | 58 | 46.36% |
| LRCX240503C00905000 | 2024-04-26 1:16PM EDT | 905.00 | 30.91 | 26.70 | 33.00 | +12.56 | +68.45% | 10 | 38 | 45.47% |
| LRCX240503C00910000 | 2024-04-26 3:28PM EDT | 910.00 | 27.04 | 23.70 | 29.20 | +8.39 | +44.99% | 155 | 156 | 43.91% |
| LRCX240503C00915000 | 2024-04-26 12:52PM EDT | 915.00 | 22.76 | 21.80 | 24.35 | +5.66 | +33.10% | 47 | 41 | 39.75% |
| LRCX240503C00920000 | 2024-04-26 3:33PM EDT | 920.00 | 22.80 | 17.10 | 22.40 | +11.45 | +100.88% | 87 | 36 | 41.53% |
| LRCX240503C00925000 | 2024-04-26 3:55PM EDT | 925.00 | 17.31 | 16.90 | 18.15 | +7.61 | +78.45% | 52 | 40 | 37.96% |
| LRCX240503C00930000 | 2024-04-26 3:56PM EDT | 930.00 | 14.80 | 14.50 | 15.55 | +6.75 | +83.85% | 99 | 49 | 37.45% |
| LRCX240503C00935000 | 2024-04-26 3:54PM EDT | 935.00 | 12.80 | 12.40 | 13.45 | +3.52 | +37.93% | 25 | 31 | 37.53% |
| LRCX240503C00940000 | 2024-04-26 3:35PM EDT | 940.00 | 12.55 | 10.45 | 11.55 | +6.70 | +114.53% | 49 | 26 | 37.57% |
| LRCX240503C00945000 | 2024-04-26 3:44PM EDT | 945.00 | 9.35 | 8.20 | 9.75 | +4.66 | +99.36% | 17 | 49 | 37.38% |
| LRCX240503C00950000 | 2024-04-26 3:55PM EDT | 950.00 | 7.50 | 7.20 | 8.30 | +2.90 | +63.04% | 192 | 155 | 37.53% |
| LRCX240503C00952500 | 2024-04-26 3:27PM EDT | 952.50 | 8.50 | 6.20 | 7.60 | +3.69 | +76.72% | 20 | 9 | 37.50% |
| LRCX240503C00955000 | 2024-04-26 11:30AM EDT | 955.00 | 6.38 | 5.95 | 6.95 | +3.05 | +91.59% | 25 | 26 | 37.48% |
| LRCX240503C00960000 | 2024-04-26 3:49PM EDT | 960.00 | 5.46 | 5.05 | 5.80 | +2.49 | +83.84% | 174 | 53 | 37.50% |
| LRCX240503C00962500 | 2024-04-26 3:00PM EDT | 962.50 | 5.45 | 4.50 | 5.30 | +1.77 | +48.10% | 3 | 33 | 37.56% |
| LRCX240503C00965000 | 2024-04-26 3:18PM EDT | 965.00 | 4.95 | 4.05 | 4.85 | +2.17 | +78.06% | 4 | 56 | 37.65% |
| LRCX240503C00970000 | 2024-04-26 3:29PM EDT | 970.00 | 4.50 | 3.05 | 4.05 | +1.60 | +55.17% | 24 | 34 | 37.85% |
| LRCX240503C00975000 | 2024-04-26 3:15PM EDT | 975.00 | 3.61 | 2.74 | 3.40 | +0.86 | +31.27% | 14 | 40 | 38.17% |
| LRCX240503C00980000 | 2024-04-26 3:59PM EDT | 980.00 | 2.40 | 2.22 | 2.82 | +0.90 | +60.00% | 315 | 472 | 38.38% |
| LRCX240503C00985000 | 2024-04-26 3:56PM EDT | 985.00 | 1.79 | 1.76 | 2.34 | +0.09 | +5.29% | 14 | 99 | 38.64% |
| LRCX240503C00990000 | 2024-04-26 3:04PM EDT | 990.00 | 1.81 | 1.11 | 1.96 | +0.56 | +44.80% | 4 | 20 | 39.01% |
| LRCX240503C00995000 | 2024-04-26 3:54PM EDT | 995.00 | 1.26 | 1.00 | 1.64 | +0.39 | +44.83% | 7 | 58 | 39.40% |
| LRCX240503C01000000 | 2024-04-26 3:59PM EDT | 1,000.00 | 1.10 | 0.87 | 1.21 | +0.46 | +71.88% | 163 | 502 | 38.71% |
| LRCX240503C01005000 | 2024-04-26 2:55PM EDT | 1,005.00 | 0.93 | 0.63 | 0.83 | +0.09 | +10.71% | 41 | 42 | 37.65% |
| LRCX240503C01010000 | 2024-04-26 3:15PM EDT | 1,010.00 | 0.82 | 0.47 | 0.82 | +0.12 | +17.14% | 29 | 20 | 39.36% |
| LRCX240503C01015000 | 2024-04-26 3:09PM EDT | 1,015.00 | 0.63 | 0.40 | 0.64 | +0.06 | +10.53% | 17 | 14 | 39.32% |
| LRCX240503C01020000 | 2024-04-26 2:42PM EDT | 1,020.00 | 0.52 | 0.29 | 0.52 | +0.12 | +30.00% | 28 | 31 | 39.60% |
| LRCX240503C01025000 | 2024-04-26 2:42PM EDT | 1,025.00 | 0.40 | 0.21 | 0.44 | -1.30 | -76.47% | 14 | 5 | 40.14% |
| LRCX240503C01030000 | 2024-04-26 2:22PM EDT | 1,030.00 | 0.26 | 0.15 | 0.37 | -0.11 | -29.73% | 5 | 8 | 40.63% |
| LRCX240503C01035000 | 2024-04-26 9:43AM EDT | 1,035.00 | 0.22 | 0.09 | 0.22 | +0.01 | +4.76% | 3 | 21 | 39.16% |
| LRCX240503C01040000 | 2024-04-25 11:31AM EDT | 1,040.00 | 0.20 | 0.06 | 0.28 | +0.05 | +33.33% | 3 | 226 | 41.94% |
| LRCX240503C01045000 | 2024-04-18 9:42AM EDT | 1,045.00 | 0.17 | 0.07 | 0.68 | -3.21 | -94.97% | 4 | 15 | 49.73% |
| LRCX240503C01050000 | 2024-04-26 2:34PM EDT | 1,050.00 | 0.16 | 0.03 | 0.61 | +0.04 | +33.33% | 4 | 39 | 50.42% |
| LRCX240503C01055000 | 2024-04-24 3:58PM EDT | 1,055.00 | 0.76 | 0.02 | 0.30 | 0.00 | - | 2 | 2 | 46.73% |
| LRCX240503C01060000 | 2024-04-24 3:55PM EDT | 1,060.00 | 0.65 | 0.00 | 1.40 | 0.00 | - | 2 | 5 | 54.74% |
| LRCX240503C01070000 | 2024-04-24 12:56PM EDT | 1,070.00 | 0.44 | 0.00 | 1.38 | 0.00 | - | 1 | 2 | 57.72% |
| LRCX240503C01080000 | 2024-04-25 10:47AM EDT | 1,080.00 | 1.41 | 0.00 | 1.37 | 0.00 | - | 1 | 13 | 60.69% |
| LRCX240503C01090000 | 2024-04-25 9:45AM EDT | 1,090.00 | 0.06 | 0.00 | 1.36 | 0.00 | - | 1 | 4 | 63.60% |
| LRCX240503C01100000 | 2024-04-26 1:35PM EDT | 1,100.00 | 0.01 | 0.00 | 0.25 | -0.41 | -97.62% | 2 | 22 | 53.22% |
| LRCX240503C01120000 | 2024-04-17 10:11AM EDT | 1,120.00 | 2.34 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 72.19% |
| LRCX240503C01140000 | 2024-04-17 9:49AM EDT | 1,140.00 | 1.80 | 0.00 | 1.35 | 0.00 | - | 8 | 10 | 77.73% |
| LRCX240503C01160000 | 2024-04-16 3:30PM EDT | 1,160.00 | 2.42 | 0.00 | 1.35 | 0.00 | - | 3 | 2 | 83.15% |
| LRCX240503C01200000 | 2024-04-11 12:45PM EDT | 1,200.00 | 1.61 | 0.00 | 0.15 | 0.00 | - | 3 | 20 | 72.46% |
| LRCX240503C01280000 | 2024-04-01 9:45AM EDT | 1,280.00 | 1.65 | 0.00 | 0.47 | 0.00 | - | - | 5 | 99.12% |
| LRCX240503C01300000 | 2024-04-08 9:36AM EDT | 1,300.00 | 0.50 | 0.00 | 0.51 | 0.00 | - | - | 2 | 104.20% |
| LRCX240503C01340000 | 2024-04-16 10:00AM EDT | 1,340.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 9 | 188 | 94.92% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503P00700000 | 2024-04-22 11:27AM EDT | 700.00 | 0.65 | 0.00 | 1.36 | 0.00 | - | 2 | 2 | 103.42% |
| LRCX240503P00710000 | 2024-04-23 3:59PM EDT | 710.00 | 0.34 | 0.00 | 1.36 | 0.00 | - | 3 | 8 | 98.83% |
| LRCX240503P00730000 | 2024-04-24 3:59PM EDT | 730.00 | 0.64 | 0.00 | 0.44 | 0.00 | - | 1 | 44 | 77.05% |
| LRCX240503P00740000 | 2024-04-25 3:07PM EDT | 740.00 | 0.05 | 0.00 | 0.46 | 0.00 | - | 27 | 60 | 73.49% |
| LRCX240503P00750000 | 2024-04-25 10:04AM EDT | 750.00 | 0.16 | 0.00 | 0.73 | 0.00 | - | 13 | 18 | 73.88% |
| LRCX240503P00760000 | 2024-04-25 12:23PM EDT | 760.00 | 0.01 | 0.00 | 0.20 | -0.11 | -91.67% | 3 | 92 | 59.57% |
| LRCX240503P00770000 | 2024-04-25 12:52PM EDT | 770.00 | 0.13 | 0.01 | 0.41 | 0.00 | - | 2 | 19 | 61.04% |
| LRCX240503P00780000 | 2024-04-26 11:00AM EDT | 780.00 | 0.10 | 0.01 | 0.61 | -0.26 | -72.22% | 6 | 26 | 60.25% |
| LRCX240503P00790000 | 2024-04-25 9:49AM EDT | 790.00 | 0.66 | 0.02 | 0.21 | 0.00 | - | 22 | 44 | 53.47% |
| LRCX240503P00800000 | 2024-04-26 11:18AM EDT | 800.00 | 0.14 | 0.05 | 0.64 | -0.28 | -66.67% | 72 | 80 | 53.22% |
| LRCX240503P00805000 | 2024-04-26 2:14PM EDT | 805.00 | 0.08 | 0.05 | 0.66 | -0.32 | -80.00% | 1 | 11 | 51.44% |
| LRCX240503P00810000 | 2024-04-26 3:58PM EDT | 810.00 | 0.16 | 0.10 | 0.68 | -0.35 | -68.63% | 5 | 35 | 50.15% |
| LRCX240503P00815000 | 2024-04-26 3:57PM EDT | 815.00 | 0.19 | 0.07 | 0.31 | -0.46 | -70.77% | 5 | 21 | 46.53% |
| LRCX240503P00820000 | 2024-04-26 11:24AM EDT | 820.00 | 0.24 | 0.14 | 0.32 | -0.53 | -68.83% | 2 | 102 | 44.82% |
| LRCX240503P00825000 | 2024-04-26 1:19PM EDT | 825.00 | 0.30 | 0.14 | 0.37 | -0.99 | -76.74% | 12 | 35 | 43.80% |
| LRCX240503P00830000 | 2024-04-26 2:40PM EDT | 830.00 | 0.34 | 0.19 | 0.46 | -0.82 | -70.69% | 70 | 67 | 43.29% |
| LRCX240503P00835000 | 2024-04-26 2:53PM EDT | 835.00 | 0.45 | 0.26 | 0.74 | -1.20 | -72.73% | 22 | 70 | 44.80% |
| LRCX240503P00840000 | 2024-04-26 2:50PM EDT | 840.00 | 0.54 | 0.36 | 0.61 | -1.03 | -65.61% | 81 | 111 | 41.16% |
| LRCX240503P00845000 | 2024-04-26 3:54PM EDT | 845.00 | 0.60 | 0.49 | 0.72 | -2.34 | -79.59% | 35 | 44 | 40.26% |
| LRCX240503P00850000 | 2024-04-26 3:46PM EDT | 850.00 | 0.75 | 0.65 | 0.88 | -1.81 | -70.70% | 55 | 51 | 39.61% |
| LRCX240503P00855000 | 2024-04-26 3:44PM EDT | 855.00 | 0.97 | 0.79 | 1.08 | -3.43 | -77.95% | 90 | 42 | 39.01% |
| LRCX240503P00860000 | 2024-04-26 3:59PM EDT | 860.00 | 1.18 | 1.09 | 1.58 | -3.42 | -74.35% | 324 | 242 | 40.03% |
| LRCX240503P00865000 | 2024-04-26 3:59PM EDT | 865.00 | 1.47 | 1.31 | 1.65 | -3.64 | -71.23% | 38 | 68 | 37.99% |
| LRCX240503P00870000 | 2024-04-26 2:13PM EDT | 870.00 | 1.84 | 1.60 | 2.26 | -5.45 | -74.76% | 12 | 37 | 38.60% |
| LRCX240503P00875000 | 2024-04-26 12:33PM EDT | 875.00 | 2.30 | 2.01 | 2.78 | -6.55 | -74.01% | 14 | 61 | 38.21% |
| LRCX240503P00880000 | 2024-04-26 3:16PM EDT | 880.00 | 2.64 | 2.55 | 3.30 | -5.09 | -65.85% | 30 | 71 | 37.46% |
| LRCX240503P00885000 | 2024-04-26 3:19PM EDT | 885.00 | 3.66 | 3.15 | 4.00 | -5.34 | -59.33% | 41 | 43 | 36.99% |
| LRCX240503P00890000 | 2024-04-26 3:15PM EDT | 890.00 | 4.34 | 3.95 | 4.95 | -9.81 | -69.33% | 9 | 24 | 36.91% |
| LRCX240503P00895000 | 2024-04-26 3:57PM EDT | 895.00 | 5.47 | 4.85 | 5.90 | -7.88 | -59.03% | 111 | 63 | 36.36% |
| LRCX240503P00900000 | 2024-04-26 3:57PM EDT | 900.00 | 6.46 | 6.00 | 6.95 | -12.14 | -65.27% | 27 | 49 | 35.67% |
| LRCX240503P00905000 | 2024-04-26 3:59PM EDT | 905.00 | 7.60 | 7.35 | 8.55 | -9.10 | -54.49% | 38 | 35 | 35.91% |
| LRCX240503P00910000 | 2024-04-26 3:50PM EDT | 910.00 | 9.10 | 9.20 | 10.40 | -10.50 | -53.57% | 42 | 69 | 36.20% |
| LRCX240503P00915000 | 2024-04-26 3:52PM EDT | 915.00 | 10.93 | 11.05 | 12.15 | -16.87 | -60.68% | 62 | 33 | 35.76% |
| LRCX240503P00920000 | 2024-04-26 3:59PM EDT | 920.00 | 13.46 | 13.15 | 14.50 | -11.74 | -46.59% | 35 | 19 | 36.13% |
| LRCX240503P00925000 | 2024-04-26 2:51PM EDT | 925.00 | 15.25 | 15.50 | 16.35 | -13.10 | -46.21% | 78 | 20 | 34.94% |
| LRCX240503P00930000 | 2024-04-26 3:59PM EDT | 930.00 | 18.21 | 18.00 | 19.05 | -19.39 | -51.57% | 28 | 27 | 35.06% |
| LRCX240503P00935000 | 2024-04-26 3:33PM EDT | 935.00 | 19.70 | 20.75 | 22.05 | -15.50 | -44.03% | 23 | 20 | 35.31% |
| LRCX240503P00940000 | 2024-04-26 10:57AM EDT | 940.00 | 27.85 | 21.20 | 26.30 | -32.41 | -53.78% | 1 | 13 | 37.84% |
| LRCX240503P00945000 | 2024-04-22 12:24PM EDT | 945.00 | 85.98 | 26.65 | 29.05 | 0.00 | - | 2 | 3 | 36.62% |
| LRCX240503P00950000 | 2024-04-26 11:07AM EDT | 950.00 | 31.45 | 27.95 | 32.80 | -18.18 | -36.63% | 2 | 10 | 37.22% |
| LRCX240503P00955000 | 2024-04-25 1:53PM EDT | 955.00 | 49.28 | 33.40 | 36.45 | 0.00 | - | 2 | 4 | 37.15% |
| LRCX240503P00957500 | 2024-04-18 9:35AM EDT | 957.50 | 72.28 | 35.40 | 38.75 | 0.00 | - | - | 6 | 38.20% |
| LRCX240503P00960000 | 2024-04-22 2:28PM EDT | 960.00 | 89.70 | 37.05 | 40.90 | 0.00 | - | 4 | 10 | 38.80% |
| LRCX240503P00965000 | 2024-04-26 2:01PM EDT | 965.00 | 43.45 | 40.90 | 44.95 | -24.67 | -36.22% | 1 | 9 | 39.06% |
| LRCX240503P00970000 | 2024-04-25 2:09PM EDT | 970.00 | 62.18 | 45.30 | 50.75 | 0.00 | - | 12 | 21 | 44.24% |
| LRCX240503P00972500 | 2024-04-17 11:01AM EDT | 972.50 | 57.60 | 45.40 | 52.45 | 0.00 | - | - | 17 | 43.25% |
| LRCX240503P00975000 | 2024-04-11 3:42PM EDT | 975.00 | 37.64 | 47.95 | 55.25 | 0.00 | - | 5 | 3 | 45.54% |
| LRCX240503P00980000 | 2024-04-26 1:10PM EDT | 980.00 | 56.13 | 53.70 | 58.90 | -53.58 | -48.84% | 20 | 11 | 43.79% |
| LRCX240503P00985000 | 2024-04-04 11:03AM EDT | 985.00 | 47.23 | 57.10 | 63.95 | 0.00 | - | 2 | 19 | 46.48% |
| LRCX240503P00990000 | 2024-04-04 3:48PM EDT | 990.00 | 67.80 | 62.00 | 69.00 | 0.00 | - | 4 | 4 | 49.13% |
| LRCX240503P00995000 | 2024-04-01 1:40PM EDT | 995.00 | 52.85 | 66.35 | 74.00 | 0.00 | - | - | 1 | 51.55% |
| LRCX240503P01000000 | 2024-04-24 2:53PM EDT | 1,000.00 | 112.63 | 71.25 | 78.00 | 0.00 | - | 1 | 13 | 49.93% |
| LRCX240503P01005000 | 2024-04-04 1:44PM EDT | 1,005.00 | 57.55 | 76.00 | 82.95 | 0.00 | - | 5 | 4 | 51.95% |
| LRCX240503P01010000 | 2024-04-23 3:07PM EDT | 1,010.00 | 125.93 | 81.05 | 87.90 | 0.00 | - | 2 | 0 | 53.93% |
| LRCX240503P01015000 | 2024-04-04 1:44PM EDT | 1,015.00 | 63.45 | 86.15 | 92.60 | 0.00 | - | 5 | 0 | 54.68% |
| LRCX240503P01025000 | 2024-04-26 3:58PM EDT | 1,025.00 | 99.88 | 96.55 | 102.95 | +23.43 | +30.65% | 1 | 0 | 60.57% |
© 2024 Yahoo. All rights reserved.