Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240531C00770000 | 2024-04-26 10:29AM EDT | 770.00 | 152.28 | 151.95 | 161.95 | 0.00 | - | 1 | 1 | 57.57% |
| LRCX240531C00800000 | 2024-05-02 10:01AM EDT | 800.00 | 84.48 | 123.00 | 132.95 | 0.00 | - | - | 10 | 50.57% |
| LRCX240531C00805000 | 2024-05-02 10:01AM EDT | 805.00 | 80.48 | 118.10 | 128.00 | 0.00 | - | - | 10 | 49.14% |
| LRCX240531C00820000 | 2024-04-26 10:29AM EDT | 820.00 | 107.28 | 104.05 | 113.75 | 0.00 | - | 1 | 1 | 45.86% |
| LRCX240531C00825000 | 2024-05-01 2:53PM EDT | 825.00 | 79.25 | 100.90 | 107.95 | 0.00 | - | - | 1 | 42.90% |
| LRCX240531C00840000 | 2024-04-17 12:57PM EDT | 840.00 | 105.98 | 90.10 | 92.50 | 0.00 | - | - | 1 | 37.51% |
| LRCX240531C00850000 | 2024-04-22 3:49PM EDT | 850.00 | 57.67 | 81.25 | 85.80 | 0.00 | - | - | 2 | 39.47% |
| LRCX240531C00860000 | 2024-04-22 3:49PM EDT | 860.00 | 52.40 | 70.85 | 77.35 | 0.00 | - | 2 | 3 | 38.25% |
| LRCX240531C00865000 | 2024-04-19 12:15PM EDT | 865.00 | 54.94 | 69.10 | 71.05 | 0.00 | - | 14 | 44 | 34.77% |
| LRCX240531C00870000 | 2024-05-03 9:35AM EDT | 870.00 | 52.00 | 64.95 | 67.30 | 0.00 | - | 1 | 2 | 34.70% |
| LRCX240531C00875000 | 2024-05-03 2:19PM EDT | 875.00 | 55.65 | 61.10 | 64.70 | 0.00 | - | 1 | 4 | 35.93% |
| LRCX240531C00880000 | 2024-05-02 12:25PM EDT | 880.00 | 33.95 | 58.15 | 62.65 | 0.00 | - | 2 | 46 | 37.59% |
| LRCX240531C00885000 | 2024-05-06 11:08AM EDT | 885.00 | 53.60 | 54.75 | 56.80 | +11.60 | +27.62% | 1 | 32 | 34.65% |
| LRCX240531C00890000 | 2024-04-24 9:55AM EDT | 890.00 | 63.60 | 50.15 | 53.25 | 0.00 | - | - | 1 | 34.34% |
| LRCX240531C00895000 | 2024-05-06 10:59AM EDT | 895.00 | 46.66 | 48.05 | 49.55 | +2.66 | +6.05% | 1 | 6 | 33.74% |
| LRCX240531C00900000 | 2024-05-06 10:32AM EDT | 900.00 | 45.00 | 43.25 | 46.20 | +6.19 | +15.95% | 1 | 56 | 33.43% |
| LRCX240531C00905000 | 2024-05-03 12:01PM EDT | 905.00 | 37.55 | 41.50 | 44.95 | 0.00 | - | 2 | 32 | 35.22% |
| LRCX240531C00910000 | 2024-05-03 2:23PM EDT | 910.00 | 35.70 | 39.20 | 42.90 | +1.37 | +3.99% | 1 | 50 | 36.00% |
| LRCX240531C00915000 | 2024-05-03 2:23PM EDT | 915.00 | 31.93 | 36.15 | 39.00 | 0.00 | - | 72 | 14 | 34.74% |
| LRCX240531C00920000 | 2024-05-06 12:06PM EDT | 920.00 | 34.35 | 33.80 | 35.10 | +6.08 | +21.51% | 1 | 51 | 33.39% |
| LRCX240531C00925000 | 2024-05-01 11:57AM EDT | 925.00 | 15.63 | 30.75 | 32.25 | 0.00 | - | 1 | 4 | 32.99% |
| LRCX240531C00930000 | 2024-05-06 1:09PM EDT | 930.00 | 30.04 | 28.90 | 30.05 | +5.22 | +21.03% | 1 | 4 | 33.14% |
| LRCX240531C00935000 | 2024-05-06 9:30AM EDT | 935.00 | 25.15 | 26.45 | 27.65 | +3.33 | +15.26% | 10 | 2 | 32.95% |
| LRCX240531C00940000 | 2024-05-03 3:59PM EDT | 940.00 | 20.60 | 24.55 | 25.65 | 0.00 | - | 25 | 23 | 33.05% |
| LRCX240531C00945000 | 2024-05-01 3:55PM EDT | 945.00 | 10.00 | 22.25 | 23.45 | 0.00 | - | 3 | 3 | 32.83% |
| LRCX240531C00950000 | 2024-05-06 12:56PM EDT | 950.00 | 21.42 | 20.50 | 21.60 | +4.16 | +24.10% | 1 | 62 | 32.85% |
| LRCX240531C00955000 | 2024-05-03 3:53PM EDT | 955.00 | 15.87 | 18.90 | 19.80 | 0.00 | - | 22 | 25 | 32.79% |
| LRCX240531C00960000 | 2024-05-06 9:30AM EDT | 960.00 | 16.25 | 17.25 | 18.15 | +3.45 | +26.95% | 2 | 3 | 32.79% |
| LRCX240531C00965000 | 2024-04-30 3:55PM EDT | 965.00 | 13.45 | 15.60 | 16.45 | 0.00 | - | 2 | 3 | 32.60% |
| LRCX240531C00970000 | 2024-04-30 3:28PM EDT | 970.00 | 13.75 | 14.20 | 15.20 | 0.00 | - | 4 | 197 | 32.81% |
| LRCX240531C00975000 | 2024-05-06 12:56PM EDT | 975.00 | 13.66 | 12.95 | 13.80 | +3.25 | +31.22% | 1 | 13 | 32.74% |
| LRCX240531C00980000 | 2024-05-06 10:48AM EDT | 980.00 | 12.06 | 11.65 | 12.55 | +1.91 | +18.82% | 1 | 19 | 32.72% |
| LRCX240531C00985000 | 2024-05-06 11:46AM EDT | 985.00 | 11.15 | 10.75 | 11.45 | +6.66 | +148.33% | 1 | 1 | 32.79% |
| LRCX240531C00990000 | 2024-04-30 3:28PM EDT | 990.00 | 9.75 | 9.65 | 10.30 | 0.00 | - | 3 | 26 | 32.67% |
| LRCX240531C00995000 | 2024-05-06 2:47PM EDT | 995.00 | 9.40 | 8.70 | 9.40 | +2.91 | +44.84% | 1 | 1 | 32.78% |
| LRCX240531C01000000 | 2024-05-06 11:46AM EDT | 1,000.00 | 8.25 | 7.85 | 8.50 | +4.00 | +94.12% | 1 | 25 | 32.79% |
| LRCX240531C01010000 | 2024-05-01 3:12PM EDT | 1,010.00 | 4.82 | 6.20 | 6.85 | 0.00 | - | 1 | 3 | 32.70% |
| LRCX240531C01015000 | 2024-05-03 11:55AM EDT | 1,015.00 | 5.55 | 5.55 | 6.05 | 0.00 | - | 1 | 1 | 32.52% |
| LRCX240531C01020000 | 2024-05-01 9:41AM EDT | 1,020.00 | 3.62 | 5.10 | 5.60 | 0.00 | - | 1 | 3 | 32.84% |
| LRCX240531C01025000 | 2024-05-06 10:49AM EDT | 1,025.00 | 4.70 | 4.60 | 5.00 | -3.25 | -40.88% | 1 | 4 | 32.81% |
| LRCX240531C01030000 | 2024-05-06 12:41PM EDT | 1,030.00 | 4.35 | 4.05 | 4.50 | +0.58 | +15.38% | 4 | 3 | 32.87% |
| LRCX240531C01035000 | 2024-05-06 11:45AM EDT | 1,035.00 | 3.90 | 3.60 | 4.05 | -3.00 | -43.48% | 64 | 2 | 32.94% |
| LRCX240531C01040000 | 2024-04-26 12:34PM EDT | 1,040.00 | 6.70 | 3.20 | 3.60 | 0.00 | - | 4 | 5 | 32.91% |
| LRCX240531C01045000 | 2024-04-30 1:23PM EDT | 1,045.00 | 3.69 | 2.78 | 3.15 | 0.00 | - | 1 | 5 | 32.78% |
| LRCX240531C01050000 | 2024-05-01 10:32AM EDT | 1,050.00 | 1.61 | 2.47 | 2.90 | 0.00 | - | 1 | 8 | 33.06% |
| LRCX240531C01055000 | 2024-04-26 2:02PM EDT | 1,055.00 | 5.60 | 2.19 | 2.57 | 0.00 | - | 1 | 1 | 33.05% |
| LRCX240531C01060000 | 2024-04-30 1:15PM EDT | 1,060.00 | 2.69 | 1.91 | 2.33 | 0.00 | - | 1 | 2 | 33.21% |
| LRCX240531C01080000 | 2024-05-06 2:22PM EDT | 1,080.00 | 1.40 | 1.09 | 1.46 | -1.60 | -53.33% | 1 | 406 | 33.39% |
| LRCX240531C01100000 | 2024-05-03 3:37PM EDT | 1,100.00 | 0.72 | 0.67 | 0.97 | 0.00 | - | 1 | 33 | 33.99% |
| LRCX240531C01120000 | 2024-04-24 3:56PM EDT | 1,120.00 | 2.00 | 0.38 | 0.63 | 0.00 | - | 1 | 3 | 34.46% |
| LRCX240531C01160000 | 2024-05-06 9:43AM EDT | 1,160.00 | 0.09 | 0.07 | 1.50 | -9.96 | -99.10% | 2 | 2 | 45.46% |
| LRCX240531C01200000 | 2024-04-16 11:33AM EDT | 1,200.00 | 4.39 | 0.00 | 1.50 | 0.00 | - | - | 8 | 50.90% |
| LRCX240531C01260000 | 2024-04-29 3:56PM EDT | 1,260.00 | 0.26 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 52.81% |
| LRCX240531C01280000 | 2024-04-16 11:00AM EDT | 1,280.00 | 2.00 | 0.00 | 1.50 | 0.00 | - | - | 5 | 55.05% |
| LRCX240531C01300000 | 2024-04-16 11:08AM EDT | 1,300.00 | 1.55 | 0.00 | 1.50 | 0.00 | - | - | 5 | 57.28% |
| LRCX240531C01320000 | 2024-04-16 11:17AM EDT | 1,320.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | - | 12 | 25.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240531P00540000 | 2024-04-18 9:32AM EDT | 540.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | - | 1 | 90.19% |
| LRCX240531P00560000 | 2024-04-12 9:42AM EDT | 560.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 84.67% |
| LRCX240531P00570000 | 2024-04-12 9:42AM EDT | 570.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 81.98% |
| LRCX240531P00670000 | 2024-04-29 12:12PM EDT | 670.00 | 0.48 | 0.00 | 1.50 | 0.00 | - | - | 1 | 57.13% |
| LRCX240531P00680000 | 2024-05-06 10:18AM EDT | 680.00 | 0.15 | 0.00 | 1.20 | -0.34 | -69.39% | 3 | 7 | 53.10% |
| LRCX240531P00690000 | 2024-05-01 2:52PM EDT | 690.00 | 0.60 | 0.14 | 1.49 | 0.00 | - | 3 | 62 | 53.20% |
| LRCX240531P00700000 | 2024-04-29 12:12PM EDT | 700.00 | 0.68 | 0.11 | 1.50 | 0.00 | - | 1 | 4 | 50.82% |
| LRCX240531P00710000 | 2024-04-25 9:56AM EDT | 710.00 | 1.56 | 0.01 | 2.74 | 0.00 | - | - | 2 | 52.98% |
| LRCX240531P00720000 | 2024-05-01 11:57AM EDT | 720.00 | 1.65 | 0.24 | 0.52 | 0.00 | - | 3 | 4 | 43.41% |
| LRCX240531P00730000 | 2024-05-06 10:12AM EDT | 730.00 | 0.50 | 0.34 | 0.62 | -1.35 | -72.97% | 6 | 3 | 42.38% |
| LRCX240531P00740000 | 2024-05-01 3:38PM EDT | 740.00 | 2.05 | 0.45 | 0.72 | 0.00 | - | 1 | 3 | 41.19% |
| LRCX240531P00750000 | 2024-05-06 11:32AM EDT | 750.00 | 0.73 | 0.50 | 0.84 | -0.48 | -39.67% | 1 | 9 | 40.00% |
| LRCX240531P00760000 | 2024-05-01 3:03PM EDT | 760.00 | 2.13 | 0.67 | 1.01 | 0.00 | - | 1 | 4 | 39.01% |
| LRCX240531P00770000 | 2024-05-03 10:52AM EDT | 770.00 | 1.74 | 0.94 | 1.10 | 0.00 | - | 2 | 21 | 37.37% |
| LRCX240531P00780000 | 2024-05-06 11:45AM EDT | 780.00 | 1.40 | 1.17 | 1.49 | -0.73 | -34.27% | 1 | 24 | 37.18% |
| LRCX240531P00790000 | 2024-05-06 11:10AM EDT | 790.00 | 1.85 | 1.53 | 1.83 | -0.64 | -25.70% | 1 | 9 | 36.34% |
| LRCX240531P00800000 | 2024-05-03 2:28PM EDT | 800.00 | 3.19 | 2.01 | 2.29 | 0.00 | - | 7 | 20 | 35.66% |
| LRCX240531P00805000 | 2024-05-06 10:09AM EDT | 805.00 | 2.55 | 2.25 | 2.56 | -0.95 | -27.14% | 30 | 46 | 35.33% |
| LRCX240531P00810000 | 2024-05-03 11:49AM EDT | 810.00 | 4.25 | 2.53 | 2.89 | 0.00 | - | 1 | 16 | 35.09% |
| LRCX240531P00815000 | 2024-05-03 3:30PM EDT | 815.00 | 4.60 | 2.89 | 3.20 | 0.00 | - | 5 | 23 | 34.69% |
| LRCX240531P00820000 | 2024-05-03 10:06AM EDT | 820.00 | 5.85 | 3.30 | 3.60 | 0.00 | - | 7 | 15 | 34.44% |
| LRCX240531P00825000 | 2024-05-06 11:32AM EDT | 825.00 | 4.27 | 3.75 | 4.05 | -3.73 | -46.63% | 2 | 4 | 34.21% |
| LRCX240531P00830000 | 2024-05-06 11:32AM EDT | 830.00 | 4.79 | 4.25 | 4.65 | -5.34 | -52.71% | 3 | 17 | 34.20% |
| LRCX240531P00835000 | 2024-04-30 1:01PM EDT | 835.00 | 11.18 | 4.80 | 5.20 | 0.00 | - | - | 10 | 33.95% |
| LRCX240531P00840000 | 2024-04-30 3:28PM EDT | 840.00 | 12.66 | 5.40 | 5.85 | 0.00 | - | 1 | 4 | 33.78% |
| LRCX240531P00845000 | 2024-05-01 12:13PM EDT | 845.00 | 23.10 | 6.05 | 6.50 | 0.00 | - | 1 | 21 | 33.50% |
| LRCX240531P00850000 | 2024-05-03 1:10PM EDT | 850.00 | 7.32 | 6.75 | 7.35 | -3.28 | -30.94% | 3 | 21 | 33.44% |
| LRCX240531P00855000 | 2024-05-03 12:13PM EDT | 855.00 | 11.35 | 7.60 | 8.20 | 0.00 | - | 3 | 3 | 33.26% |
| LRCX240531P00860000 | 2024-05-03 12:13PM EDT | 860.00 | 12.53 | 8.65 | 9.25 | 0.00 | - | 3 | 24 | 33.25% |
| LRCX240531P00865000 | 2024-05-03 3:12PM EDT | 865.00 | 13.73 | 9.50 | 10.20 | 0.00 | - | 2 | 9 | 32.97% |
| LRCX240531P00870000 | 2024-05-06 3:45PM EDT | 870.00 | 11.14 | 10.75 | 11.45 | -4.06 | -26.71% | 2 | 14 | 32.98% |
| LRCX240531P00875000 | 2024-05-06 3:45PM EDT | 875.00 | 12.34 | 11.90 | 12.60 | -18.66 | -60.19% | 2 | 4 | 32.73% |
| LRCX240531P00880000 | 2024-05-06 10:01AM EDT | 880.00 | 14.04 | 13.15 | 14.00 | -5.01 | -26.30% | 1 | 38 | 32.67% |
| LRCX240531P00885000 | 2024-05-03 10:31AM EDT | 885.00 | 20.85 | 14.60 | 15.50 | 0.00 | - | 3 | 4 | 32.60% |
| LRCX240531P00890000 | 2024-05-01 3:50PM EDT | 890.00 | 39.55 | 16.35 | 17.20 | 0.00 | - | 15 | 15 | 32.63% |
| LRCX240531P00895000 | 2024-05-06 11:33AM EDT | 895.00 | 19.77 | 18.00 | 18.70 | -17.03 | -46.28% | 4 | 23 | 32.30% |
| LRCX240531P00900000 | 2024-05-06 11:33AM EDT | 900.00 | 20.30 | 19.80 | 20.75 | -12.80 | -38.67% | 6 | 16 | 32.46% |
| LRCX240531P00905000 | 2024-05-03 2:23PM EDT | 905.00 | 28.45 | 21.75 | 22.75 | 0.00 | - | 2 | 2 | 32.42% |
| LRCX240531P00910000 | 2024-05-03 3:27PM EDT | 910.00 | 31.20 | 23.75 | 24.80 | 0.00 | - | 4 | 7 | 32.31% |
| LRCX240531P00920000 | 2024-05-06 11:41AM EDT | 920.00 | 29.50 | 28.10 | 29.30 | -37.81 | -56.17% | 1 | 4 | 32.11% |
| LRCX240531P00925000 | 2024-05-06 11:10AM EDT | 925.00 | 33.12 | 30.60 | 31.65 | -31.28 | -48.57% | 3 | 1 | 31.92% |
| LRCX240531P00930000 | 2024-04-30 9:53AM EDT | 930.00 | 34.85 | 33.35 | 34.60 | 0.00 | - | - | 1 | 32.22% |
| LRCX240531P00935000 | 2024-04-24 9:30AM EDT | 935.00 | 56.62 | 36.10 | 37.30 | 0.00 | - | 1 | 2 | 32.13% |
| LRCX240531P00965000 | 2024-04-19 12:39PM EDT | 965.00 | 106.22 | 55.05 | 58.40 | 0.00 | - | 2 | 2 | 34.27% |
© 2024 Yahoo. All rights reserved.