Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX250321C00540000 | 2024-04-19 11:07AM EDT | 540.00 | 374.03 | 351.80 | 364.15 | 0.00 | - | 2 | 2 | 52.48% |
| LRCX250321C00560000 | 2024-04-02 3:05PM EDT | 560.00 | 436.35 | 334.35 | 347.30 | 0.00 | - | - | 1 | 51.22% |
| LRCX250321C00590000 | 2024-04-22 11:32AM EDT | 590.00 | 316.60 | 310.25 | 323.30 | 0.00 | - | - | 2 | 50.08% |
| LRCX250321C00600000 | 2024-04-22 12:00PM EDT | 600.00 | 310.65 | 302.20 | 314.45 | 0.00 | - | - | 5 | 52.52% |
| LRCX250321C00650000 | 2024-04-15 3:24PM EDT | 650.00 | 345.40 | 262.90 | 275.20 | 0.00 | - | - | 1 | 49.83% |
| LRCX250321C00670000 | 2024-04-22 12:00PM EDT | 670.00 | 258.15 | 248.75 | 260.50 | 0.00 | - | - | 1 | 49.00% |
| LRCX250321C00680000 | 2024-04-22 12:00PM EDT | 680.00 | 250.70 | 241.55 | 253.50 | 0.00 | - | - | 2 | 48.69% |
| LRCX250321C00710000 | 2024-04-22 12:00PM EDT | 710.00 | 229.90 | 220.85 | 232.35 | 0.00 | - | - | 1 | 47.49% |
| LRCX250321C00730000 | 2024-04-22 12:00PM EDT | 730.00 | 217.25 | 208.10 | 218.10 | 0.00 | - | - | 2 | 46.49% |
| LRCX250321C00740000 | 2024-04-22 12:00PM EDT | 740.00 | 210.55 | 201.70 | 211.65 | 0.00 | - | - | 2 | 46.19% |
| LRCX250321C00880000 | 2024-04-02 3:08PM EDT | 880.00 | 204.25 | 126.30 | 132.95 | 0.00 | - | - | 1 | 42.53% |
| LRCX250321C00900000 | 2024-04-15 9:30AM EDT | 900.00 | 201.08 | 118.30 | 123.50 | 0.00 | - | - | 1 | 42.06% |
| LRCX250321C00920000 | 2024-04-18 9:30AM EDT | 920.00 | 146.70 | 110.40 | 115.75 | 0.00 | - | - | 1 | 41.99% |
| LRCX250321C00940000 | 2024-04-25 12:25PM EDT | 940.00 | 124.00 | 102.65 | 107.45 | 0.00 | - | - | 1 | 41.62% |
| LRCX250321C00970000 | 2024-04-24 2:45PM EDT | 970.00 | 106.80 | 92.05 | 96.60 | 0.00 | - | - | 15 | 41.33% |
| LRCX250321C00990000 | 2024-04-25 10:34AM EDT | 990.00 | 103.65 | 85.50 | 89.60 | 0.00 | - | 1 | 4 | 41.06% |
| LRCX250321C01000000 | 2024-04-30 2:07PM EDT | 1,000.00 | 101.85 | 82.60 | 86.45 | 0.00 | - | 43 | 40 | 40.99% |
| LRCX250321C01020000 | 2024-04-29 12:44PM EDT | 1,020.00 | 105.35 | 75.90 | 80.45 | 0.00 | - | 11 | 11 | 40.86% |
| LRCX250321C01040000 | 2024-05-01 2:58PM EDT | 1,040.00 | 83.45 | 70.55 | 74.50 | -14.77 | -15.04% | 2 | 4 | 40.64% |
| LRCX250321C01060000 | 2024-04-25 2:26PM EDT | 1,060.00 | 82.97 | 65.00 | 68.95 | 0.00 | - | - | 3 | 40.43% |
| LRCX250321C01100000 | 2024-04-23 12:24PM EDT | 1,100.00 | 69.55 | 55.70 | 58.90 | 0.00 | - | - | 2 | 40.05% |
| LRCX250321C01120000 | 2024-04-25 10:34AM EDT | 1,120.00 | 65.05 | 50.95 | 54.70 | 0.00 | - | 1 | 5 | 39.98% |
| LRCX250321C01160000 | 2024-04-23 12:13PM EDT | 1,160.00 | 54.80 | 43.65 | 47.20 | 0.00 | - | - | 7 | 39.89% |
| LRCX250321C01200000 | 2024-04-24 12:02PM EDT | 1,200.00 | 45.92 | 37.15 | 40.15 | 0.00 | - | 1 | 5 | 39.60% |
| LRCX250321C01240000 | 2024-04-25 2:26PM EDT | 1,240.00 | 42.34 | 31.45 | 35.95 | 0.00 | - | - | 2 | 40.11% |
| LRCX250321C01280000 | 2024-04-26 3:55PM EDT | 1,280.00 | 41.30 | 26.45 | 28.80 | 0.00 | - | 5 | 6 | 39.08% |
| LRCX250321C01300000 | 2024-04-30 10:44AM EDT | 1,300.00 | 37.28 | 24.25 | 26.70 | 0.00 | - | 1 | 0 | 39.07% |
| LRCX250321C01320000 | 2024-04-09 1:21PM EDT | 1,320.00 | 27.15 | 22.20 | 26.25 | -26.10 | -49.01% | 1 | 2 | 39.77% |
| LRCX250321C01340000 | 2024-04-15 9:44AM EDT | 1,340.00 | 53.70 | 20.35 | 22.70 | 0.00 | - | - | 1 | 38.93% |
| LRCX250321C01380000 | 2024-05-01 3:40PM EDT | 1,380.00 | 20.24 | 16.90 | 19.35 | -4.80 | -19.17% | 4 | 6 | 38.84% |
| LRCX250321C01420000 | 2024-04-25 10:35AM EDT | 1,420.00 | 20.25 | 14.30 | 16.45 | 0.00 | - | - | 4 | 38.74% |
| LRCX250321C01440000 | 2024-04-30 10:44AM EDT | 1,440.00 | 21.20 | 13.15 | 15.35 | 0.00 | - | 2 | 2 | 38.81% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX250321P00460000 | 2024-04-25 9:30AM EDT | 460.00 | 5.20 | 3.40 | 10.00 | 0.00 | - | - | 1 | 47.78% |
| LRCX250321P00490000 | 2024-04-17 10:24AM EDT | 490.00 | 7.65 | 4.80 | 12.00 | 0.00 | - | 5 | 17 | 45.86% |
| LRCX250321P00510000 | 2024-04-17 10:24AM EDT | 510.00 | 8.85 | 4.10 | 12.75 | 0.00 | - | 5 | 17 | 43.94% |
| LRCX250321P00550000 | 2024-04-26 12:19PM EDT | 550.00 | 10.20 | 10.25 | 14.10 | 0.00 | - | 10 | 10 | 40.00% |
| LRCX250321P00560000 | 2024-04-26 1:12PM EDT | 560.00 | 11.05 | 11.85 | 14.95 | 0.00 | - | 1 | 1 | 39.43% |
| LRCX250321P00610000 | 2024-04-01 12:35PM EDT | 610.00 | 13.35 | 16.15 | 19.65 | 0.00 | - | - | 1 | 36.51% |
| LRCX250321P00680000 | 2024-04-03 11:50AM EDT | 680.00 | 24.80 | 33.30 | 39.15 | 0.00 | - | 3 | 3 | 37.57% |
| LRCX250321P00690000 | 2024-04-26 3:23PM EDT | 690.00 | 29.50 | 36.85 | 40.15 | 0.00 | - | 1 | 1 | 36.65% |
| LRCX250321P00720000 | 2024-04-12 12:17PM EDT | 720.00 | 38.95 | 44.50 | 48.00 | 0.00 | - | 5 | 5 | 35.80% |
| LRCX250321P00730000 | 2024-04-12 12:17PM EDT | 730.00 | 41.25 | 47.60 | 50.95 | 0.00 | - | 2 | 2 | 35.56% |
| LRCX250321P00750000 | 2024-04-17 3:24PM EDT | 750.00 | 52.25 | 54.30 | 57.70 | 0.00 | - | 1 | 51 | 35.25% |
| LRCX250321P00760000 | 2024-04-24 2:45PM EDT | 760.00 | 56.90 | 57.25 | 60.85 | 0.00 | - | - | 26 | 34.95% |
| LRCX250321P00800000 | 2024-04-29 12:39PM EDT | 800.00 | 58.62 | 72.70 | 76.00 | 0.00 | - | 12 | 26 | 34.18% |
| LRCX250321P00840000 | 2024-04-22 10:22AM EDT | 840.00 | 96.95 | 89.90 | 94.85 | 0.00 | - | 13 | 17 | 33.90% |
| LRCX250321P00880000 | 2024-04-12 12:23PM EDT | 880.00 | 90.95 | 108.80 | 112.85 | 0.00 | - | 10 | 12 | 32.65% |
| LRCX250321P00900000 | 2024-04-29 2:17PM EDT | 900.00 | 97.00 | 119.40 | 123.75 | 0.00 | - | 1 | 4 | 32.36% |
| LRCX250321P00920000 | 2024-04-29 2:17PM EDT | 920.00 | 106.45 | 129.50 | 135.25 | 0.00 | - | 3 | 45 | 32.08% |
| LRCX250321P01080000 | 2024-04-19 11:33AM EDT | 1,080.00 | 239.74 | 237.15 | 244.95 | 0.00 | - | 1 | 1 | 29.56% |
| LRCX250321P01180000 | 2024-04-12 10:06AM EDT | 1,180.00 | 261.84 | 317.35 | 326.90 | 0.00 | - | 1 | 1 | 27.50% |
© 2024 Yahoo. All rights reserved.