Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240802C00900000 | 2024-06-28 10:39AM EDT | 900.00 | 184.60 | 185.35 | 193.85 | 0.00 | - | 2 | 0 | 50.56% |
| LRCX240802C00990000 | 2024-06-14 1:05PM EDT | 990.00 | 85.84 | 106.80 | 113.95 | 0.00 | - | - | 0 | 47.08% |
| LRCX240802C01000000 | 2024-06-18 1:54PM EDT | 1,000.00 | 126.54 | 99.10 | 105.65 | 0.00 | - | - | 1 | 45.89% |
| LRCX240802C01005000 | 2024-06-14 10:29AM EDT | 1,005.00 | 74.32 | 95.50 | 102.05 | 0.00 | - | - | 1 | 45.78% |
| LRCX240802C01015000 | 2024-07-03 12:18PM EDT | 1,015.00 | 96.00 | 88.30 | 93.90 | +27.50 | +40.15% | 1 | 2 | 44.49% |
| LRCX240802C01025000 | 2024-06-27 9:38AM EDT | 1,025.00 | 90.00 | 81.05 | 87.20 | 0.00 | - | - | 0 | 44.37% |
| LRCX240802C01035000 | 2024-06-24 10:48AM EDT | 1,035.00 | 59.63 | 74.45 | 80.35 | 0.00 | - | 1 | 6 | 43.88% |
| LRCX240802C01040000 | 2024-07-01 10:10AM EDT | 1,040.00 | 57.50 | 71.35 | 76.90 | 0.00 | - | 1 | 0 | 43.52% |
| LRCX240802C01045000 | 2024-06-28 9:38AM EDT | 1,045.00 | 69.50 | 68.10 | 74.15 | 0.00 | - | 1 | 23 | 43.72% |
| LRCX240802C01050000 | 2024-06-28 2:13PM EDT | 1,050.00 | 69.63 | 65.40 | 71.95 | 0.00 | - | 4 | 0 | 44.31% |
| LRCX240802C01055000 | 2024-06-28 10:28AM EDT | 1,055.00 | 71.00 | 62.30 | 69.30 | 0.00 | - | 5 | 0 | 44.45% |
| LRCX240802C01060000 | 2024-07-03 11:51AM EDT | 1,060.00 | 63.07 | 59.30 | 64.50 | +7.57 | +13.64% | 2 | 0 | 42.74% |
| LRCX240802C01065000 | 2024-06-26 1:22PM EDT | 1,065.00 | 57.77 | 56.90 | 64.15 | +5.77 | +11.10% | 2 | 7 | 44.66% |
| LRCX240802C01070000 | 2024-06-27 10:00AM EDT | 1,070.00 | 59.99 | 54.25 | 59.80 | 0.00 | - | 2 | 0 | 43.23% |
| LRCX240802C01075000 | 2024-07-03 11:10AM EDT | 1,075.00 | 53.70 | 52.25 | 57.75 | +4.70 | +9.59% | 1 | 0 | 43.62% |
| LRCX240802C01080000 | 2024-06-28 12:06PM EDT | 1,080.00 | 54.55 | 51.45 | 54.25 | 0.00 | - | 4 | 4 | 42.77% |
| LRCX240802C01085000 | 2024-06-28 12:06PM EDT | 1,085.00 | 52.20 | 48.50 | 51.75 | 0.00 | - | 2 | 0 | 42.67% |
| LRCX240802C01090000 | 2024-06-27 9:32AM EDT | 1,090.00 | 52.00 | 46.15 | 49.35 | 0.00 | - | 5 | 0 | 42.60% |
| LRCX240802C01095000 | 2024-06-27 9:37AM EDT | 1,095.00 | 54.15 | 44.30 | 46.55 | 0.00 | - | - | 1 | 42.14% |
| LRCX240802C01100000 | 2024-07-01 10:59AM EDT | 1,100.00 | 40.62 | 42.00 | 44.65 | +9.42 | +30.19% | 2 | 0 | 42.35% |
| LRCX240802C01105000 | 2024-06-28 12:05PM EDT | 1,105.00 | 43.80 | 39.55 | 42.55 | 0.00 | - | 3 | 0 | 42.34% |
| LRCX240802C01110000 | 2024-06-24 11:38AM EDT | 1,110.00 | 31.50 | 37.75 | 40.40 | 0.00 | - | 2 | 0 | 42.22% |
| LRCX240802C01115000 | 2024-06-28 12:05PM EDT | 1,115.00 | 39.71 | 35.85 | 38.40 | 0.00 | - | 1 | 0 | 42.18% |
| LRCX240802C01120000 | 2024-06-24 2:34PM EDT | 1,120.00 | 24.71 | 34.00 | 36.45 | 0.00 | - | - | 3 | 42.11% |
| LRCX240802C01125000 | 2024-06-25 2:26PM EDT | 1,125.00 | 30.10 | 32.20 | 34.50 | 0.00 | - | - | 0 | 41.98% |
| LRCX240802C01160000 | 2024-07-01 1:28PM EDT | 1,160.00 | 17.90 | 21.70 | 23.60 | 0.00 | - | 1 | 0 | 41.84% |
| LRCX240802C01180000 | 2024-06-25 10:35AM EDT | 1,180.00 | 14.89 | 17.10 | 18.80 | 0.00 | - | 1 | 0 | 41.84% |
| LRCX240802C01200000 | 2024-07-03 11:52AM EDT | 1,200.00 | 13.50 | 13.35 | 14.90 | +1.26 | +10.29% | 1 | 22 | 41.92% |
| LRCX240802C01220000 | 2024-06-20 11:01AM EDT | 1,220.00 | 20.05 | 10.40 | 11.80 | 0.00 | - | - | 0 | 42.11% |
| LRCX240802C01240000 | 2024-07-01 9:43AM EDT | 1,240.00 | 7.20 | 7.85 | 9.30 | 0.00 | - | 1 | 17 | 42.32% |
| LRCX240802C01280000 | 2024-06-28 10:10AM EDT | 1,280.00 | 7.25 | 4.65 | 5.80 | 0.00 | - | 1 | 0 | 42.94% |
| LRCX240802C01300000 | 2024-07-02 12:18PM EDT | 1,300.00 | 2.99 | 3.45 | 4.55 | 0.00 | - | 3 | 0 | 43.23% |
| LRCX240802C01320000 | 2024-06-17 9:30AM EDT | 1,320.00 | 3.25 | 2.59 | 3.60 | 0.00 | - | - | 1 | 43.62% |
| LRCX240802C01340000 | 2024-06-28 10:51AM EDT | 1,340.00 | 3.00 | 1.90 | 2.76 | 0.00 | - | 1 | 0 | 43.74% |
| LRCX240802C01400000 | 2024-06-28 1:36PM EDT | 1,400.00 | 1.09 | 0.69 | 1.50 | -0.69 | -38.76% | 1 | 0 | 45.62% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240802P00750000 | 2024-06-27 3:59PM EDT | 750.00 | 0.37 | 0.00 | 4.50 | 0.00 | - | - | 11 | 69.28% |
| LRCX240802P00760000 | 2024-06-20 3:48PM EDT | 760.00 | 1.08 | 0.00 | 4.55 | 0.00 | - | - | 10 | 67.26% |
| LRCX240802P00770000 | 2024-06-24 1:15PM EDT | 770.00 | 1.16 | 0.00 | 4.60 | 0.00 | - | - | 10 | 65.26% |
| LRCX240802P00800000 | 2024-06-27 2:44PM EDT | 800.00 | 1.10 | 0.28 | 0.92 | 0.00 | - | 1 | 12 | 50.72% |
| LRCX240802P00820000 | 2024-06-21 10:57AM EDT | 820.00 | 2.74 | 0.40 | 1.06 | 0.00 | - | 20 | 20 | 48.13% |
| LRCX240802P00830000 | 2024-06-26 12:50PM EDT | 830.00 | 2.40 | 0.51 | 1.19 | 0.00 | - | 3 | 0 | 47.17% |
| LRCX240802P00840000 | 2024-06-26 12:50PM EDT | 840.00 | 2.87 | 0.66 | 1.34 | 0.00 | - | - | 0 | 46.23% |
| LRCX240802P00850000 | 2024-06-27 9:32AM EDT | 850.00 | 2.43 | 0.99 | 1.52 | 0.00 | - | 1 | 0 | 45.35% |
| LRCX240802P00860000 | 2024-06-28 2:54PM EDT | 860.00 | 2.51 | 1.08 | 1.91 | 0.00 | - | 12 | 12 | 45.30% |
| LRCX240802P00865000 | 2024-06-28 2:54PM EDT | 865.00 | 2.75 | 1.21 | 2.06 | 0.00 | - | 12 | 0 | 44.98% |
| LRCX240802P00875000 | 2024-06-24 3:14PM EDT | 875.00 | 6.45 | 1.52 | 2.39 | 0.00 | - | - | 2 | 44.32% |
| LRCX240802P00880000 | 2024-06-28 3:56PM EDT | 880.00 | 3.70 | 1.69 | 2.58 | 0.00 | - | 1 | 0 | 44.01% |
| LRCX240802P00890000 | 2024-07-02 3:55PM EDT | 890.00 | 3.05 | 2.16 | 2.99 | 0.00 | - | 5 | 0 | 43.36% |
| LRCX240802P00900000 | 2024-07-02 3:55PM EDT | 900.00 | 3.65 | 2.65 | 3.55 | 0.00 | - | 7 | 0 | 42.96% |
| LRCX240802P00915000 | 2024-06-28 2:20PM EDT | 915.00 | 5.83 | 3.45 | 4.50 | 0.00 | - | 3 | 4 | 42.21% |
| LRCX240802P00920000 | 2024-06-28 3:56PM EDT | 920.00 | 7.34 | 3.80 | 4.90 | 0.00 | - | 2 | 16 | 42.04% |
| LRCX240802P00925000 | 2024-06-28 3:48PM EDT | 925.00 | 7.90 | 4.20 | 5.30 | 0.00 | - | 5 | 0 | 41.82% |
| LRCX240802P00930000 | 2024-06-26 12:31PM EDT | 930.00 | 11.74 | 4.75 | 5.75 | 0.00 | - | 1 | 1 | 41.63% |
| LRCX240802P00935000 | 2024-06-26 1:51PM EDT | 935.00 | 12.49 | 5.10 | 6.25 | 0.00 | - | - | 0 | 41.47% |
| LRCX240802P00940000 | 2024-06-26 1:51PM EDT | 940.00 | 13.42 | 5.60 | 6.80 | 0.00 | - | - | 6 | 41.34% |
| LRCX240802P00945000 | 2024-06-28 3:14PM EDT | 945.00 | 10.72 | 6.15 | 7.35 | 0.00 | - | 10 | 30 | 41.15% |
| LRCX240802P00950000 | 2024-07-02 11:18AM EDT | 950.00 | 10.20 | 6.75 | 7.95 | 0.00 | - | 1 | 33 | 40.97% |
| LRCX240802P00955000 | 2024-07-02 11:18AM EDT | 955.00 | 10.97 | 7.40 | 8.65 | 0.00 | - | 2 | 4 | 40.89% |
| LRCX240802P00960000 | 2024-07-03 12:03PM EDT | 960.00 | 8.40 | 8.05 | 9.35 | -4.82 | -36.46% | 1 | 8 | 40.74% |
| LRCX240802P00965000 | 2024-06-28 2:51PM EDT | 965.00 | 13.60 | 8.80 | 10.10 | 0.00 | - | 1 | 1 | 40.59% |
| LRCX240802P00970000 | 2024-07-01 10:18AM EDT | 970.00 | 11.00 | 9.55 | 10.95 | -8.14 | -42.53% | 1 | 4 | 40.51% |
| LRCX240802P00975000 | 2024-06-25 3:51PM EDT | 975.00 | 21.50 | 10.40 | 11.85 | 0.00 | - | - | 3 | 40.43% |
| LRCX240802P00980000 | 2024-07-01 3:46PM EDT | 980.00 | 19.20 | 11.35 | 12.75 | 0.00 | - | 2 | 19 | 40.27% |
| LRCX240802P00985000 | 2024-07-02 12:11PM EDT | 985.00 | 14.50 | 12.30 | 13.80 | -4.05 | -21.83% | 1 | 0 | 40.23% |
| LRCX240802P00990000 | 2024-06-28 10:36AM EDT | 990.00 | 18.15 | 13.30 | 14.85 | 0.00 | - | 2 | 0 | 40.12% |
| LRCX240802P00995000 | 2024-07-03 12:19PM EDT | 995.00 | 14.35 | 14.40 | 16.00 | -4.55 | -24.07% | 10 | 5 | 40.05% |
| LRCX240802P01000000 | 2024-07-03 11:53AM EDT | 1,000.00 | 16.30 | 15.55 | 17.20 | -5.70 | -25.91% | 1 | 0 | 39.97% |
| LRCX240802P01005000 | 2024-07-03 12:54PM EDT | 1,005.00 | 18.98 | 16.95 | 18.45 | -3.32 | -14.89% | 51 | 0 | 39.87% |
| LRCX240802P01010000 | 2024-07-03 12:21PM EDT | 1,010.00 | 17.50 | 18.10 | 19.75 | -6.44 | -26.90% | 70 | 0 | 39.75% |
| LRCX240802P01020000 | 2024-07-01 3:54PM EDT | 1,020.00 | 29.90 | 20.90 | 22.70 | 0.00 | - | 1 | 0 | 39.66% |
| LRCX240802P01025000 | 2024-06-28 10:01AM EDT | 1,025.00 | 26.60 | 22.35 | 24.25 | 0.00 | - | 1 | 0 | 39.57% |
| LRCX240802P01040000 | 2024-07-02 2:29PM EDT | 1,040.00 | 34.10 | 27.45 | 29.40 | 0.00 | - | 1 | 0 | 39.37% |
| LRCX240802P01045000 | 2024-07-03 12:49PM EDT | 1,045.00 | 31.91 | 29.30 | 31.25 | -7.31 | -18.64% | 6 | 2 | 39.28% |
| LRCX240802P01050000 | 2024-07-03 12:49PM EDT | 1,050.00 | 33.93 | 31.15 | 33.20 | -16.07 | -32.14% | 6 | 0 | 39.22% |
| LRCX240802P01055000 | 2024-07-01 2:24PM EDT | 1,055.00 | 46.30 | 33.15 | 35.25 | 0.00 | - | 1 | 2 | 39.16% |
| LRCX240802P01060000 | 2024-06-28 11:10AM EDT | 1,060.00 | 46.19 | 35.25 | 37.30 | 0.00 | - | 1 | 0 | 39.04% |
| LRCX240802P01075000 | 2024-06-28 11:54AM EDT | 1,075.00 | 49.33 | 41.95 | 44.20 | 0.00 | - | 2 | 2 | 38.90% |
| LRCX240802P01080000 | 2024-06-28 11:54AM EDT | 1,080.00 | 51.78 | 44.35 | 46.65 | 0.00 | - | 2 | 0 | 38.84% |
| LRCX240802P01090000 | 2024-06-18 2:47PM EDT | 1,090.00 | 57.15 | 49.25 | 52.05 | 0.00 | - | - | 0 | 38.92% |
| LRCX240802P01095000 | 2024-06-18 3:55PM EDT | 1,095.00 | 60.60 | 52.00 | 54.45 | 0.00 | - | - | 0 | 38.62% |
© 2024 Yahoo. All rights reserved.