Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524C00700000 | 2024-05-01 2:56PM EDT | 700.00 | 196.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX240524C00750000 | 2024-04-22 2:04PM EDT | 750.00 | 129.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX240524C00800000 | 2024-04-29 2:32PM EDT | 800.00 | 131.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LRCX240524C00815000 | 2024-04-24 3:38PM EDT | 815.00 | 92.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX240524C00835000 | 2024-04-25 1:23PM EDT | 835.00 | 82.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX240524C00840000 | 2024-04-17 10:02AM EDT | 840.00 | 119.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX240524C00850000 | 2024-05-01 9:44AM EDT | 850.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| LRCX240524C00855000 | 2024-04-10 1:59PM EDT | 855.00 | 129.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX240524C00860000 | 2024-05-08 9:35AM EDT | 860.00 | 52.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LRCX240524C00870000 | 2024-05-06 9:50AM EDT | 870.00 | 62.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LRCX240524C00875000 | 2024-05-06 11:12AM EDT | 875.00 | 57.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LRCX240524C00880000 | 2024-05-06 2:47PM EDT | 880.00 | 58.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240524C00885000 | 2024-05-07 1:51PM EDT | 885.00 | 51.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LRCX240524C00890000 | 2024-05-03 1:58PM EDT | 890.00 | 40.61 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LRCX240524C00895000 | 2024-05-03 9:34AM EDT | 895.00 | 32.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240524C00900000 | 2024-05-07 1:56PM EDT | 900.00 | 40.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX240524C00905000 | 2024-05-08 12:54PM EDT | 905.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LRCX240524C00910000 | 2024-05-08 10:43AM EDT | 910.00 | 27.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LRCX240524C00915000 | 2024-05-08 9:51AM EDT | 915.00 | 24.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| LRCX240524C00920000 | 2024-05-07 9:48AM EDT | 920.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LRCX240524C00925000 | 2024-05-08 10:05AM EDT | 925.00 | 21.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LRCX240524C00930000 | 2024-05-07 10:50AM EDT | 930.00 | 28.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| LRCX240524C00935000 | 2024-05-06 3:56PM EDT | 935.00 | 24.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| LRCX240524C00940000 | 2024-05-07 1:39PM EDT | 940.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LRCX240524C00945000 | 2024-04-26 10:04AM EDT | 945.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LRCX240524C00950000 | 2024-05-08 1:11PM EDT | 950.00 | 9.92 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| LRCX240524C00955000 | 2024-05-03 3:50PM EDT | 955.00 | 12.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LRCX240524C00960000 | 2024-05-08 1:30PM EDT | 960.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX240524C00965000 | 2024-05-08 11:28AM EDT | 965.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LRCX240524C00970000 | 2024-05-08 1:11PM EDT | 970.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LRCX240524C00975000 | 2024-05-08 10:53AM EDT | 975.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX240524C00980000 | 2024-05-08 3:59PM EDT | 980.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LRCX240524C00990000 | 2024-05-06 11:35AM EDT | 990.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LRCX240524C00995000 | 2024-05-03 11:16AM EDT | 995.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX240524C01000000 | 2024-05-08 3:08PM EDT | 1,000.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| LRCX240524C01005000 | 2024-05-08 3:54PM EDT | 1,005.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| LRCX240524C01010000 | 2024-04-30 9:49AM EDT | 1,010.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LRCX240524C01025000 | 2024-05-06 10:37AM EDT | 1,025.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LRCX240524C01030000 | 2024-05-07 3:54PM EDT | 1,030.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240524C01035000 | 2024-04-26 1:21PM EDT | 1,035.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240524C01040000 | 2024-05-01 9:32AM EDT | 1,040.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240524C01050000 | 2024-05-07 3:23PM EDT | 1,050.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LRCX240524C01055000 | 2024-04-30 1:03PM EDT | 1,055.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LRCX240524C01060000 | 2024-05-08 3:20PM EDT | 1,060.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240524C01080000 | 2024-05-07 1:49PM EDT | 1,080.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LRCX240524C01100000 | 2024-05-07 10:06AM EDT | 1,100.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240524C01160000 | 2024-04-29 2:41PM EDT | 1,160.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LRCX240524C01180000 | 2024-04-15 10:09AM EDT | 1,180.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LRCX240524C01260000 | 2024-04-16 3:27PM EDT | 1,260.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LRCX240524C01280000 | 2024-04-16 3:27PM EDT | 1,280.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LRCX240524C01300000 | 2024-04-15 10:01AM EDT | 1,300.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LRCX240524C01320000 | 2024-04-11 3:32PM EDT | 1,320.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524P00650000 | 2024-04-22 12:21PM EDT | 650.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LRCX240524P00680000 | 2024-04-22 1:25PM EDT | 680.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LRCX240524P00690000 | 2024-04-23 2:15PM EDT | 690.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LRCX240524P00700000 | 2024-05-06 1:00PM EDT | 700.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LRCX240524P00710000 | 2024-05-07 9:30AM EDT | 710.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LRCX240524P00720000 | 2024-05-01 3:56PM EDT | 720.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LRCX240524P00730000 | 2024-05-08 1:47PM EDT | 730.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LRCX240524P00740000 | 2024-05-08 3:36PM EDT | 740.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LRCX240524P00750000 | 2024-05-06 2:01PM EDT | 750.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LRCX240524P00760000 | 2024-05-07 1:22PM EDT | 760.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240524P00770000 | 2024-05-07 2:23PM EDT | 770.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LRCX240524P00780000 | 2024-05-07 10:59AM EDT | 780.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LRCX240524P00790000 | 2024-05-02 11:31AM EDT | 790.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LRCX240524P00800000 | 2024-05-07 1:23PM EDT | 800.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240524P00805000 | 2024-05-08 1:12PM EDT | 805.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LRCX240524P00810000 | 2024-05-01 1:22PM EDT | 810.00 | 10.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240524P00815000 | 2024-05-07 10:55AM EDT | 815.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LRCX240524P00820000 | 2024-05-03 9:53AM EDT | 820.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240524P00825000 | 2024-05-08 1:12PM EDT | 825.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LRCX240524P00830000 | 2024-05-06 12:50PM EDT | 830.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| LRCX240524P00835000 | 2024-05-07 10:59AM EDT | 835.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LRCX240524P00840000 | 2024-05-08 1:43PM EDT | 840.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX240524P00845000 | 2024-05-07 11:01AM EDT | 845.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX240524P00850000 | 2024-05-08 2:15PM EDT | 850.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LRCX240524P00855000 | 2024-05-08 2:15PM EDT | 855.00 | 7.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX240524P00860000 | 2024-05-07 11:08AM EDT | 860.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LRCX240524P00865000 | 2024-05-07 11:29AM EDT | 865.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LRCX240524P00870000 | 2024-05-06 3:51PM EDT | 870.00 | 8.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LRCX240524P00875000 | 2024-05-08 11:10AM EDT | 875.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LRCX240524P00880000 | 2024-05-08 10:57AM EDT | 880.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LRCX240524P00885000 | 2024-05-08 3:57PM EDT | 885.00 | 13.41 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| LRCX240524P00890000 | 2024-05-06 10:01AM EDT | 890.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LRCX240524P00895000 | 2024-05-08 10:52AM EDT | 895.00 | 18.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LRCX240524P00900000 | 2024-05-08 11:15AM EDT | 900.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LRCX240524P00905000 | 2024-05-06 11:21AM EDT | 905.00 | 21.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LRCX240524P00910000 | 2024-05-08 2:56PM EDT | 910.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| LRCX240524P00915000 | 2024-05-06 1:14PM EDT | 915.00 | 23.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LRCX240524P00920000 | 2024-05-08 9:36AM EDT | 920.00 | 35.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LRCX240524P00925000 | 2024-05-08 9:37AM EDT | 925.00 | 37.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LRCX240524P00930000 | 2024-05-01 12:37PM EDT | 930.00 | 71.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240524P00935000 | 2024-05-08 9:37AM EDT | 935.00 | 44.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX240524P00940000 | 2024-04-25 11:30AM EDT | 940.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240524P00950000 | 2024-05-03 12:01PM EDT | 950.00 | 52.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240524P00970000 | 2024-04-11 3:25PM EDT | 970.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.