Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX261218C00620000 | 2024-06-11 11:04AM EDT | 620.00 | 470.77 | 544.00 | 562.00 | 0.00 | - | - | 0 | 51.02% |
| LRCX261218C00720000 | 2024-05-30 10:11AM EDT | 720.00 | 370.00 | 460.00 | 480.00 | 0.00 | - | 1 | 3 | 47.64% |
| LRCX261218C00760000 | 2024-06-20 9:30AM EDT | 760.00 | 469.85 | 450.00 | 470.00 | 0.00 | - | 1 | 0 | 50.20% |
| LRCX261218C00780000 | 2024-05-31 10:28AM EDT | 780.00 | 315.25 | 422.00 | 442.00 | 0.00 | - | 1 | 2 | 46.57% |
| LRCX261218C00800000 | 2024-06-03 12:55PM EDT | 800.00 | 297.85 | 426.00 | 444.00 | 0.00 | - | 1 | 0 | 49.08% |
| LRCX261218C00880000 | 2024-06-03 10:25AM EDT | 880.00 | 270.50 | 369.05 | 394.00 | 0.00 | - | 3 | 0 | 46.93% |
| LRCX261218C00900000 | 2024-07-02 3:09PM EDT | 900.00 | 367.95 | 368.00 | 388.00 | 0.00 | - | 2 | 2 | 47.50% |
| LRCX261218C00940000 | 2024-06-24 10:57AM EDT | 940.00 | 327.15 | 348.00 | 366.00 | 0.00 | - | 2 | 0 | 46.73% |
| LRCX261218C00960000 | 2024-07-01 9:44AM EDT | 960.00 | 324.00 | 338.00 | 356.00 | 0.00 | - | 1 | 0 | 46.48% |
| LRCX261218C00980000 | 2024-07-02 2:22PM EDT | 980.00 | 324.75 | 328.00 | 346.00 | 0.00 | - | 1 | 0 | 46.20% |
| LRCX261218C01000000 | 2024-06-27 3:30PM EDT | 1,000.00 | 312.00 | 318.00 | 336.00 | 0.00 | - | 1 | 0 | 45.88% |
| LRCX261218C01020000 | 2024-06-20 2:43PM EDT | 1,020.00 | 307.15 | 308.00 | 327.85 | 0.00 | - | 2 | 8 | 45.85% |
| LRCX261218C01040000 | 2024-07-01 9:44AM EDT | 1,040.00 | 287.00 | 298.00 | 318.00 | 0.00 | - | 1 | 42 | 45.50% |
| LRCX261218C01060000 | 2024-06-20 2:40PM EDT | 1,060.00 | 289.00 | 290.00 | 309.40 | 0.00 | - | - | 0 | 45.33% |
| LRCX261218C01080000 | 2024-07-01 12:50PM EDT | 1,080.00 | 274.90 | 283.90 | 300.00 | 0.00 | - | 1 | 2 | 45.01% |
| LRCX261218C01100000 | 2024-06-20 2:41PM EDT | 1,100.00 | 273.25 | 272.00 | 292.00 | 0.00 | - | 3 | 0 | 44.88% |
| LRCX261218C01120000 | 2024-06-20 2:40PM EDT | 1,120.00 | 264.37 | 264.00 | 284.00 | 0.00 | - | 1 | 2 | 44.73% |
| LRCX261218C01140000 | 2024-06-27 9:48AM EDT | 1,140.00 | 268.40 | 256.00 | 276.00 | 0.00 | - | 1 | 0 | 44.54% |
| LRCX261218C01160000 | 2024-06-20 2:42PM EDT | 1,160.00 | 250.50 | 250.00 | 268.00 | 0.00 | - | - | 2 | 44.33% |
| LRCX261218C01180000 | 2024-06-20 2:42PM EDT | 1,180.00 | 242.43 | 242.00 | 260.00 | 0.00 | - | - | 2 | 44.10% |
| LRCX261218C01200000 | 2024-06-20 2:42PM EDT | 1,200.00 | 236.00 | 234.00 | 252.00 | 0.00 | - | 3 | 0 | 43.85% |
| LRCX261218C01220000 | 2024-06-20 2:42PM EDT | 1,220.00 | 228.48 | 228.00 | 246.00 | 0.00 | - | - | 0 | 43.87% |
| LRCX261218C01240000 | 2024-06-27 9:48AM EDT | 1,240.00 | 231.05 | 220.00 | 238.00 | 0.00 | - | 1 | 0 | 43.56% |
| LRCX261218C01260000 | 2024-06-20 2:44PM EDT | 1,260.00 | 215.50 | 214.00 | 232.00 | 0.00 | - | 2 | 7 | 43.53% |
| LRCX261218C01280000 | 2024-06-20 2:44PM EDT | 1,280.00 | 209.30 | 208.00 | 224.00 | 0.00 | - | - | 0 | 43.19% |
| LRCX261218C01300000 | 2024-06-20 2:44PM EDT | 1,300.00 | 203.10 | 201.00 | 218.00 | 0.00 | - | - | 0 | 43.11% |
| LRCX261218C01320000 | 2024-06-20 2:44PM EDT | 1,320.00 | 197.20 | 195.00 | 211.00 | 0.00 | - | - | 0 | 42.87% |
| LRCX261218C01340000 | 2024-06-20 2:47PM EDT | 1,340.00 | 191.50 | 189.00 | 205.00 | 0.00 | - | - | 0 | 42.75% |
| LRCX261218C01380000 | 2024-06-17 10:06AM EDT | 1,380.00 | 163.70 | 178.00 | 193.00 | 0.00 | - | 1 | 3 | 42.46% |
| LRCX261218C01400000 | 2024-06-18 2:03PM EDT | 1,400.00 | 191.00 | 172.00 | 188.00 | 0.00 | - | 1 | 0 | 42.43% |
| LRCX261218C01440000 | 2024-06-18 2:45PM EDT | 1,440.00 | 184.95 | 162.00 | 177.00 | 0.00 | - | 6 | 5 | 42.16% |
| LRCX261218C01500000 | 2024-07-02 3:18PM EDT | 1,500.00 | 150.00 | 147.00 | 159.85 | 0.00 | - | 1 | 4 | 41.51% |
| LRCX261218C01520000 | 2024-06-18 11:03AM EDT | 1,520.00 | 156.15 | 143.05 | 158.00 | 0.00 | - | - | 0 | 41.84% |
| LRCX261218C01540000 | 2024-06-26 11:55AM EDT | 1,540.00 | 140.00 | 138.00 | 154.00 | 0.00 | - | 1 | 2 | 41.83% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX261218P00470000 | 2024-06-25 9:31AM EDT | 470.00 | 19.06 | 12.00 | 22.00 | 0.00 | - | 1 | 0 | 41.93% |
| LRCX261218P00480000 | 2024-06-18 10:39AM EDT | 480.00 | 16.00 | 13.00 | 23.00 | 0.00 | - | 10 | 11 | 41.53% |
| LRCX261218P00490000 | 2024-06-18 9:47AM EDT | 490.00 | 19.00 | 15.10 | 23.80 | 0.00 | - | 1 | 9 | 41.03% |
| LRCX261218P00500000 | 2024-06-21 9:50AM EDT | 500.00 | 22.56 | 16.10 | 24.70 | 0.00 | - | 1 | 6 | 40.58% |
| LRCX261218P00520000 | 2024-06-11 3:33PM EDT | 520.00 | 25.36 | 18.05 | 26.95 | 0.00 | - | 1 | 0 | 39.86% |
| LRCX261218P00540000 | 2024-06-25 9:59AM EDT | 540.00 | 26.50 | 21.10 | 30.00 | 0.00 | - | 2 | 3 | 39.45% |
| LRCX261218P00560000 | 2024-06-13 12:27PM EDT | 560.00 | 30.00 | 24.10 | 33.00 | 0.00 | - | 1 | 0 | 38.94% |
| LRCX261218P00580000 | 2024-06-13 12:04PM EDT | 580.00 | 33.00 | 27.00 | 36.00 | 0.00 | - | 1 | 0 | 38.38% |
| LRCX261218P00600000 | 2024-06-20 3:52PM EDT | 600.00 | 36.54 | 30.10 | 38.95 | 0.00 | - | 5 | 0 | 37.76% |
| LRCX261218P00620000 | 2024-06-13 11:00AM EDT | 620.00 | 42.25 | 34.15 | 42.95 | 0.00 | - | 1 | 0 | 37.44% |
| LRCX261218P00640000 | 2024-06-13 10:16AM EDT | 640.00 | 46.00 | 38.10 | 47.00 | 0.00 | - | 1 | 16 | 37.06% |
| LRCX261218P00660000 | 2024-06-10 11:24AM EDT | 660.00 | 54.00 | 42.05 | 50.90 | 0.00 | - | 10 | 16 | 36.59% |
| LRCX261218P00680000 | 2024-07-02 3:58PM EDT | 680.00 | 52.39 | 47.00 | 53.05 | 0.00 | - | 3 | 0 | 35.59% |
| LRCX261218P00700000 | 2024-06-13 2:35PM EDT | 700.00 | 60.74 | 51.00 | 61.00 | 0.00 | - | 1 | 0 | 36.10% |
| LRCX261218P00720000 | 2024-06-24 11:42AM EDT | 720.00 | 72.00 | 56.00 | 65.90 | 0.00 | - | 1 | 0 | 35.72% |
| LRCX261218P00740000 | 2024-06-13 2:35PM EDT | 740.00 | 71.24 | 61.00 | 71.00 | 0.00 | - | 1 | 0 | 35.34% |
| LRCX261218P00760000 | 2024-06-27 9:40AM EDT | 760.00 | 70.85 | 67.00 | 76.00 | 0.00 | - | - | 0 | 34.89% |
| LRCX261218P00780000 | 2024-06-28 10:13AM EDT | 780.00 | 78.50 | 73.00 | 82.00 | 0.00 | - | 1 | 1 | 34.62% |
| LRCX261218P00800000 | 2024-06-21 10:03AM EDT | 800.00 | 90.93 | 79.00 | 88.00 | 0.00 | - | 7 | 0 | 34.29% |
| LRCX261218P00820000 | 2024-06-06 9:30AM EDT | 820.00 | 108.67 | 86.10 | 92.40 | 0.00 | - | - | 1 | 33.59% |
| LRCX261218P00860000 | 2024-06-03 1:11PM EDT | 860.00 | 133.05 | 99.00 | 105.95 | 0.00 | - | 12 | 12 | 33.03% |
| LRCX261218P00880000 | 2024-06-03 1:11PM EDT | 880.00 | 142.20 | 102.00 | 116.90 | 0.00 | - | 12 | 0 | 33.44% |
| LRCX261218P00900000 | 2024-06-18 2:36PM EDT | 900.00 | 119.50 | 110.00 | 124.90 | 0.00 | - | 3 | 4 | 33.24% |
| LRCX261218P00940000 | 2024-06-12 1:16PM EDT | 940.00 | 141.85 | 127.00 | 141.00 | 0.00 | - | - | 50 | 32.72% |
| LRCX261218P00960000 | 2024-06-21 10:03AM EDT | 960.00 | 154.30 | 135.05 | 147.95 | 0.00 | - | 5 | 0 | 32.21% |
| LRCX261218P00980000 | 2024-06-12 11:04AM EDT | 980.00 | 156.10 | 144.00 | 155.85 | 0.00 | - | 4 | 0 | 31.83% |
| LRCX261218P01000000 | 2024-06-12 3:16PM EDT | 1,000.00 | 168.68 | 153.00 | 165.00 | 0.00 | - | 5 | 5 | 31.60% |
| LRCX261218P01100000 | 2024-06-18 2:38PM EDT | 1,100.00 | 207.00 | 200.00 | 215.00 | 0.00 | - | - | 0 | 30.50% |
| LRCX261218P01200000 | 2024-06-26 1:24PM EDT | 1,200.00 | 283.45 | 254.00 | 272.00 | 0.00 | - | 5 | 0 | 29.44% |
| LRCX261218P01240000 | 2024-06-17 2:40PM EDT | 1,240.00 | 295.85 | 278.00 | 296.00 | 0.00 | - | - | 0 | 28.92% |
© 2024 Yahoo. All rights reserved.