Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240726C00770000 | 2024-06-17 10:38AM EDT | 770.00 | 280.25 | 310.60 | 319.05 | 0.00 | - | - | 0 | 71.68% |
| LRCX240726C00880000 | 2024-06-11 3:42PM EDT | 880.00 | 201.11 | 201.85 | 211.00 | +68.69 | +51.87% | 1 | 0 | 53.06% |
| LRCX240726C00890000 | 2024-06-24 3:59PM EDT | 890.00 | 191.56 | 192.05 | 201.25 | +46.66 | +32.20% | 1 | 6 | 51.42% |
| LRCX240726C00900000 | 2024-06-24 3:59PM EDT | 900.00 | 135.90 | 182.30 | 190.80 | 0.00 | - | 5 | 7 | 59.13% |
| LRCX240726C00950000 | 2024-06-17 10:17AM EDT | 950.00 | 114.90 | 134.55 | 143.80 | 0.00 | - | 1 | 33 | 51.04% |
| LRCX240726C00960000 | 2024-06-12 9:48AM EDT | 960.00 | 93.00 | 125.30 | 134.55 | 0.00 | - | 1 | 2 | 49.39% |
| LRCX240726C00975000 | 2024-06-14 1:46PM EDT | 975.00 | 89.00 | 111.75 | 121.00 | 0.00 | - | 3 | 0 | 47.18% |
| LRCX240726C00980000 | 2024-06-26 11:27AM EDT | 980.00 | 90.41 | 107.30 | 115.95 | 0.00 | - | 1 | 0 | 45.65% |
| LRCX240726C01000000 | 2024-06-28 12:42PM EDT | 1,000.00 | 85.00 | 90.25 | 97.45 | 0.00 | - | 1 | 0 | 41.65% |
| LRCX240726C01015000 | 2024-06-12 10:35AM EDT | 1,015.00 | 55.70 | 78.15 | 86.30 | 0.00 | - | - | 3 | 41.46% |
| LRCX240726C01020000 | 2024-06-17 10:19AM EDT | 1,020.00 | 66.18 | 74.30 | 82.45 | 0.00 | - | 1 | 0 | 41.10% |
| LRCX240726C01030000 | 2024-06-25 11:54AM EDT | 1,030.00 | 55.70 | 66.85 | 73.50 | 0.00 | - | 3 | 10 | 38.85% |
| LRCX240726C01035000 | 2024-06-26 10:48AM EDT | 1,035.00 | 58.30 | 63.35 | 70.05 | 0.00 | - | 1 | 0 | 38.72% |
| LRCX240726C01040000 | 2024-07-03 12:26PM EDT | 1,040.00 | 68.00 | 59.70 | 67.00 | +19.00 | +38.78% | 1 | 0 | 38.92% |
| LRCX240726C01045000 | 2024-07-03 12:43PM EDT | 1,045.00 | 59.09 | 56.30 | 61.60 | -4.46 | -7.02% | 3 | 5 | 36.70% |
| LRCX240726C01050000 | 2024-07-03 12:25PM EDT | 1,050.00 | 61.00 | 53.20 | 58.25 | +9.50 | +18.45% | 2 | 0 | 36.45% |
| LRCX240726C01055000 | 2024-06-28 11:03AM EDT | 1,055.00 | 49.69 | 50.10 | 54.60 | 0.00 | - | 1 | 0 | 35.84% |
| LRCX240726C01060000 | 2024-07-02 9:32AM EDT | 1,060.00 | 39.00 | 46.95 | 51.55 | 0.00 | - | 1 | 0 | 35.72% |
| LRCX240726C01065000 | 2024-07-03 12:44PM EDT | 1,065.00 | 47.37 | 44.30 | 49.20 | +11.87 | +33.44% | 2 | 0 | 36.15% |
| LRCX240726C01070000 | 2024-07-02 3:50PM EDT | 1,070.00 | 35.90 | 41.85 | 46.40 | 0.00 | - | 2 | 75 | 36.07% |
| LRCX240726C01075000 | 2024-07-03 12:47PM EDT | 1,075.00 | 38.81 | 38.75 | 43.25 | +5.61 | +16.90% | 6 | 0 | 35.58% |
| LRCX240726C01080000 | 2024-06-28 1:33PM EDT | 1,080.00 | 40.95 | 37.45 | 40.35 | 0.00 | - | 4 | 0 | 35.23% |
| LRCX240726C01085000 | 2024-07-03 12:25PM EDT | 1,085.00 | 40.03 | 35.30 | 37.75 | +1.43 | +3.70% | 2 | 0 | 35.07% |
| LRCX240726C01090000 | 2024-06-28 10:59AM EDT | 1,090.00 | 34.56 | 33.05 | 35.35 | 0.00 | - | 2 | 13 | 34.99% |
| LRCX240726C01095000 | 2024-07-03 10:22AM EDT | 1,095.00 | 30.95 | 30.75 | 33.05 | +8.25 | +36.34% | 1 | 0 | 34.91% |
| LRCX240726C01100000 | 2024-07-02 3:53PM EDT | 1,100.00 | 25.70 | 28.30 | 30.85 | +1.80 | +7.53% | 1 | 0 | 34.83% |
| LRCX240726C01105000 | 2024-06-28 9:59AM EDT | 1,105.00 | 32.45 | 26.70 | 28.75 | 0.00 | - | 2 | 0 | 34.75% |
| LRCX240726C01110000 | 2024-07-02 9:57AM EDT | 1,110.00 | 20.50 | 24.70 | 26.75 | 0.00 | - | 1 | 0 | 34.67% |
| LRCX240726C01115000 | 2024-06-26 1:34PM EDT | 1,115.00 | 21.55 | 22.85 | 24.95 | 0.00 | - | 2 | 0 | 34.68% |
| LRCX240726C01120000 | 2024-06-26 11:33AM EDT | 1,120.00 | 19.85 | 20.90 | 23.15 | 0.00 | - | 2 | 0 | 34.61% |
| LRCX240726C01125000 | 2024-07-02 12:05PM EDT | 1,125.00 | 14.57 | 19.55 | 21.40 | 0.00 | - | 3 | 0 | 34.49% |
| LRCX240726C01130000 | 2024-06-26 1:03PM EDT | 1,130.00 | 17.50 | 18.05 | 19.90 | 0.00 | - | 2 | 0 | 34.53% |
| LRCX240726C01135000 | 2024-06-26 9:56AM EDT | 1,135.00 | 20.35 | 16.60 | 18.45 | 0.00 | - | 3 | 2 | 34.53% |
| LRCX240726C01140000 | 2024-07-02 12:33PM EDT | 1,140.00 | 11.57 | 15.30 | 16.95 | 0.00 | - | 1 | 0 | 34.40% |
| LRCX240726C01145000 | 2024-06-27 2:13PM EDT | 1,145.00 | 13.40 | 14.25 | 15.70 | 0.00 | - | 1 | 0 | 34.44% |
| LRCX240726C01150000 | 2024-07-03 9:52AM EDT | 1,150.00 | 11.38 | 13.00 | 14.60 | +1.71 | +17.68% | 10 | 25 | 34.55% |
| LRCX240726C01155000 | 2024-06-27 2:27PM EDT | 1,155.00 | 11.45 | 11.95 | 13.50 | 0.00 | - | 1 | 0 | 34.59% |
| LRCX240726C01160000 | 2024-07-03 12:28PM EDT | 1,160.00 | 14.04 | 11.00 | 12.45 | +5.24 | +59.55% | 3 | 0 | 34.61% |
| LRCX240726C01180000 | 2024-07-02 10:57AM EDT | 1,180.00 | 6.73 | 7.75 | 9.05 | 0.00 | - | 2 | 0 | 34.88% |
| LRCX240726C01200000 | 2024-07-03 12:28PM EDT | 1,200.00 | 7.25 | 5.45 | 6.55 | +2.50 | +52.63% | 9 | 0 | 35.24% |
| LRCX240726C01220000 | 2024-07-01 12:59PM EDT | 1,220.00 | 3.45 | 3.80 | 4.55 | 0.00 | - | 5 | 0 | 35.30% |
| LRCX240726C01240000 | 2024-07-02 2:09PM EDT | 1,240.00 | 2.50 | 2.63 | 3.30 | 0.00 | - | 4 | 0 | 35.85% |
| LRCX240726C01260000 | 2024-07-01 3:49PM EDT | 1,260.00 | 1.84 | 1.80 | 2.52 | 0.00 | - | 4 | 0 | 36.80% |
| LRCX240726C01280000 | 2024-07-01 9:45AM EDT | 1,280.00 | 1.27 | 1.23 | 1.90 | 0.00 | - | 1 | 0 | 37.60% |
| LRCX240726C01300000 | 2024-07-03 11:46AM EDT | 1,300.00 | 1.14 | 0.83 | 1.42 | -0.27 | -19.15% | 2 | 0 | 38.30% |
| LRCX240726C01320000 | 2024-06-27 12:02PM EDT | 1,320.00 | 1.10 | 0.56 | 1.16 | 0.00 | - | - | 0 | 39.53% |
| LRCX240726C01340000 | 2024-06-27 12:03PM EDT | 1,340.00 | 0.82 | 0.36 | 0.94 | 0.00 | - | 6 | 0 | 40.63% |
| LRCX240726C01380000 | 2024-06-28 10:00AM EDT | 1,380.00 | 0.65 | 0.11 | 0.65 | 0.00 | - | 1 | 0 | 42.93% |
| LRCX240726C01400000 | 2024-06-27 12:02PM EDT | 1,400.00 | 0.41 | 0.00 | 2.43 | 0.00 | - | - | 0 | 55.37% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240726P00810000 | 2024-06-11 11:45AM EDT | 810.00 | 3.00 | 0.00 | 4.40 | 0.00 | - | - | 1 | 63.14% |
| LRCX240726P00820000 | 2024-06-21 10:55AM EDT | 820.00 | 1.01 | 0.00 | 4.40 | 0.00 | - | 20 | 20 | 60.88% |
| LRCX240726P00830000 | 2024-06-21 12:36PM EDT | 830.00 | 1.02 | 0.00 | 4.60 | 0.00 | - | 29 | 28 | 59.13% |
| LRCX240726P00835000 | 2024-06-17 3:26PM EDT | 835.00 | 1.43 | 0.00 | 4.60 | 0.00 | - | 4 | 6 | 58.00% |
| LRCX240726P00840000 | 2024-07-02 10:19AM EDT | 840.00 | 0.42 | 0.00 | 2.24 | 0.00 | - | 10 | 0 | 50.20% |
| LRCX240726P00850000 | 2024-07-01 12:18PM EDT | 850.00 | 0.66 | 0.17 | 2.82 | 0.00 | - | 1 | 0 | 50.55% |
| LRCX240726P00855000 | 2024-06-18 2:02PM EDT | 855.00 | 1.43 | 0.15 | 1.03 | 0.00 | - | 1 | 0 | 46.53% |
| LRCX240726P00860000 | 2024-07-02 9:55AM EDT | 860.00 | 0.55 | 0.18 | 0.54 | 0.00 | - | 1 | 0 | 41.35% |
| LRCX240726P00865000 | 2024-06-27 12:43PM EDT | 865.00 | 1.15 | 0.21 | 0.67 | 0.00 | - | - | 30 | 41.71% |
| LRCX240726P00875000 | 2024-07-02 10:01AM EDT | 875.00 | 0.85 | 0.29 | 0.60 | 0.00 | - | 3 | 0 | 39.21% |
| LRCX240726P00885000 | 2024-07-02 10:00AM EDT | 885.00 | 0.99 | 0.40 | 0.65 | 0.00 | - | 1 | 5 | 37.83% |
| LRCX240726P00890000 | 2024-06-27 3:53PM EDT | 890.00 | 1.95 | 0.46 | 0.69 | 0.00 | - | 32 | 43 | 37.24% |
| LRCX240726P00895000 | 2024-07-02 9:55AM EDT | 895.00 | 1.20 | 0.54 | 0.76 | 0.00 | - | 1 | 20 | 36.87% |
| LRCX240726P00900000 | 2024-07-03 11:32AM EDT | 900.00 | 0.79 | 0.62 | 0.85 | -0.56 | -41.48% | 2 | 10 | 36.59% |
| LRCX240726P00905000 | 2024-06-12 3:42PM EDT | 905.00 | 7.70 | 0.72 | 1.19 | 0.00 | - | - | 2 | 37.72% |
| LRCX240726P00910000 | 2024-06-28 3:59PM EDT | 910.00 | 2.28 | 0.83 | 1.29 | 0.00 | - | 2 | 0 | 37.27% |
| LRCX240726P00915000 | 2024-06-25 9:38AM EDT | 915.00 | 8.23 | 0.96 | 1.41 | 0.00 | - | 1 | 0 | 36.87% |
| LRCX240726P00920000 | 2024-06-28 3:59PM EDT | 920.00 | 2.82 | 0.92 | 1.55 | 0.00 | - | 2 | 6 | 36.52% |
| LRCX240726P00925000 | 2024-06-26 9:45AM EDT | 925.00 | 4.37 | 1.11 | 1.70 | 0.00 | - | 1 | 3 | 36.15% |
| LRCX240726P00930000 | 2024-07-01 9:45AM EDT | 930.00 | 4.10 | 1.27 | 1.88 | 0.00 | - | 1 | 0 | 35.84% |
| LRCX240726P00935000 | 2024-06-28 3:59PM EDT | 935.00 | 3.85 | 1.40 | 2.08 | 0.00 | - | 1 | 0 | 35.54% |
| LRCX240726P00940000 | 2024-06-26 2:58PM EDT | 940.00 | 7.85 | 1.74 | 2.35 | 0.00 | - | 4 | 15 | 35.40% |
| LRCX240726P00945000 | 2024-06-28 12:46PM EDT | 945.00 | 4.59 | 1.84 | 2.55 | 0.00 | - | 15 | 0 | 34.96% |
| LRCX240726P00950000 | 2024-07-03 12:03PM EDT | 950.00 | 2.37 | 2.12 | 2.89 | -1.63 | -40.75% | 6 | 58 | 34.87% |
| LRCX240726P00955000 | 2024-07-03 11:24AM EDT | 955.00 | 2.74 | 2.43 | 3.20 | -2.35 | -46.17% | 5 | 15 | 34.61% |
| LRCX240726P00960000 | 2024-07-02 12:25PM EDT | 960.00 | 5.50 | 2.76 | 3.50 | 0.00 | - | 6 | 14 | 34.24% |
| LRCX240726P00965000 | 2024-06-28 2:50PM EDT | 965.00 | 6.92 | 3.20 | 3.95 | 0.00 | - | 12 | 0 | 34.16% |
| LRCX240726P00970000 | 2024-07-02 1:57PM EDT | 970.00 | 6.10 | 3.55 | 4.40 | 0.00 | - | 1 | 10 | 33.97% |
| LRCX240726P00975000 | 2024-06-28 10:57AM EDT | 975.00 | 8.10 | 4.00 | 4.95 | 0.00 | - | 1 | 7 | 33.91% |
| LRCX240726P00980000 | 2024-07-01 9:55AM EDT | 980.00 | 13.55 | 4.50 | 5.50 | 0.00 | - | 1 | 8 | 33.73% |
| LRCX240726P00985000 | 2024-07-03 12:32PM EDT | 985.00 | 4.80 | 5.10 | 6.00 | -8.80 | -64.71% | 3 | 0 | 33.38% |
| LRCX240726P00990000 | 2024-07-03 12:32PM EDT | 990.00 | 5.41 | 5.75 | 6.85 | -9.41 | -63.50% | 4 | 70 | 33.54% |
| LRCX240726P00995000 | 2024-07-02 2:16PM EDT | 995.00 | 9.72 | 6.45 | 7.60 | 0.00 | - | 2 | 0 | 33.41% |
| LRCX240726P01000000 | 2024-07-03 12:42PM EDT | 1,000.00 | 7.40 | 7.20 | 8.25 | -4.90 | -39.84% | 62 | 28 | 33.05% |
| LRCX240726P01005000 | 2024-07-02 2:18PM EDT | 1,005.00 | 11.88 | 8.05 | 9.30 | 0.00 | - | 2 | 0 | 33.16% |
| LRCX240726P01010000 | 2024-06-26 2:42PM EDT | 1,010.00 | 24.50 | 8.95 | 10.30 | 0.00 | - | 1 | 0 | 33.10% |
| LRCX240726P01015000 | 2024-06-28 11:17AM EDT | 1,015.00 | 17.20 | 9.95 | 11.35 | 0.00 | - | 1 | 15 | 32.99% |
| LRCX240726P01020000 | 2024-07-02 3:14PM EDT | 1,020.00 | 14.90 | 11.05 | 12.55 | 0.00 | - | 3 | 0 | 32.96% |
| LRCX240726P01025000 | 2024-06-20 10:12AM EDT | 1,025.00 | 25.75 | 12.45 | 13.70 | 0.00 | - | - | 1 | 32.77% |
| LRCX240726P01030000 | 2024-07-02 3:14PM EDT | 1,030.00 | 15.52 | 13.50 | 15.00 | -2.37 | -13.25% | 3 | 0 | 32.66% |
| LRCX240726P01035000 | 2024-06-28 10:41AM EDT | 1,035.00 | 16.96 | 14.90 | 16.50 | -5.39 | -24.12% | 1 | 2 | 32.66% |
| LRCX240726P01040000 | 2024-07-03 11:27AM EDT | 1,040.00 | 17.41 | 16.35 | 18.30 | -29.45 | -62.85% | 1 | 0 | 32.87% |
| LRCX240726P01045000 | 2024-07-02 3:57PM EDT | 1,045.00 | 20.19 | 17.95 | 19.65 | -2.31 | -10.27% | 1 | 0 | 32.51% |
| LRCX240726P01050000 | 2024-06-28 10:41AM EDT | 1,050.00 | 28.10 | 19.65 | 21.40 | 0.00 | - | 1 | 0 | 32.45% |
| LRCX240726P01055000 | 2024-07-02 11:13AM EDT | 1,055.00 | 31.00 | 21.45 | 23.30 | 0.00 | - | 10 | 15 | 32.44% |
| LRCX240726P01060000 | 2024-07-02 2:31PM EDT | 1,060.00 | 26.00 | 23.35 | 25.60 | -5.80 | -18.24% | 1 | 0 | 32.70% |
| LRCX240726P01065000 | 2024-06-27 2:31PM EDT | 1,065.00 | 43.55 | 25.40 | 27.40 | 0.00 | - | 2 | 0 | 32.39% |
| LRCX240726P01070000 | 2024-07-02 3:45PM EDT | 1,070.00 | 34.50 | 27.50 | 29.60 | 0.00 | - | 3 | 0 | 32.35% |
| LRCX240726P01075000 | 2024-06-28 1:33PM EDT | 1,075.00 | 37.78 | 29.80 | 32.05 | 0.00 | - | 4 | 6 | 32.44% |
| LRCX240726P01080000 | 2024-07-02 2:41PM EDT | 1,080.00 | 41.80 | 32.15 | 34.75 | 0.00 | - | 1 | 5 | 32.65% |
| LRCX240726P01090000 | 2024-06-18 3:37PM EDT | 1,090.00 | 47.52 | 37.20 | 39.70 | 0.00 | - | - | 0 | 32.36% |
| LRCX240726P01095000 | 2024-06-20 9:30AM EDT | 1,095.00 | 48.29 | 39.90 | 42.35 | 0.00 | - | - | 1 | 32.23% |
| LRCX240726P01100000 | 2024-06-18 12:45PM EDT | 1,100.00 | 50.75 | 42.70 | 45.25 | 0.00 | - | - | 1 | 32.23% |
| LRCX240726P01110000 | 2024-06-28 11:49AM EDT | 1,110.00 | 59.02 | 48.40 | 54.95 | 0.00 | - | 2 | 2 | 35.54% |
© 2024 Yahoo. All rights reserved.