Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240607C00630000 | 2024-05-30 12:00PM EDT | 630.00 | 320.66 | 294.80 | 309.80 | 0.00 | - | 1 | 1 | 199.28% |
| LRCX240607C00740000 | 2024-05-23 11:41AM EDT | 740.00 | 236.25 | 186.10 | 200.50 | 0.00 | - | 2 | 1 | 84.18% |
| LRCX240607C00790000 | 2024-05-29 1:11PM EDT | 790.00 | 166.18 | 135.70 | 150.70 | 0.00 | - | - | 1 | 62.11% |
| LRCX240607C00800000 | 2024-05-29 9:45AM EDT | 800.00 | 156.00 | 125.75 | 140.75 | 0.00 | - | 5 | 6 | 58.72% |
| LRCX240607C00815000 | 2024-05-29 9:41AM EDT | 815.00 | 144.50 | 110.75 | 125.60 | 0.00 | - | - | 1 | 51.78% |
| LRCX240607C00860000 | 2024-05-31 12:03PM EDT | 860.00 | 52.15 | 69.15 | 78.00 | -39.49 | -43.09% | 4 | 2 | 56.80% |
| LRCX240607C00870000 | 2024-05-02 2:24PM EDT | 870.00 | 43.66 | 60.00 | 68.75 | 0.00 | - | - | 1 | 53.61% |
| LRCX240607C00885000 | 2024-05-24 2:01PM EDT | 885.00 | 92.35 | 46.80 | 53.10 | 0.00 | - | 15 | 14 | 42.98% |
| LRCX240607C00890000 | 2024-05-24 2:01PM EDT | 890.00 | 87.60 | 42.25 | 49.15 | 0.00 | - | 15 | 13 | 42.96% |
| LRCX240607C00895000 | 2024-05-30 10:12AM EDT | 895.00 | 53.63 | 38.10 | 43.95 | 0.00 | - | 5 | 43 | 39.36% |
| LRCX240607C00900000 | 2024-05-31 3:30PM EDT | 900.00 | 29.50 | 34.45 | 39.40 | -11.21 | -27.54% | 25 | 5 | 37.38% |
| LRCX240607C00905000 | 2024-05-31 3:19PM EDT | 905.00 | 23.55 | 30.95 | 35.55 | -27.92 | -54.25% | 59 | 6 | 36.88% |
| LRCX240607C00910000 | 2024-05-31 3:57PM EDT | 910.00 | 30.00 | 28.10 | 31.55 | -21.72 | -42.00% | 78 | 39 | 35.70% |
| LRCX240607C00915000 | 2024-05-31 3:56PM EDT | 915.00 | 25.00 | 25.35 | 29.40 | -21.58 | -46.33% | 100 | 18 | 38.11% |
| LRCX240607C00920000 | 2024-05-31 3:57PM EDT | 920.00 | 21.30 | 22.60 | 24.70 | -24.44 | -53.43% | 43 | 12 | 34.77% |
| LRCX240607C00925000 | 2024-05-31 3:53PM EDT | 925.00 | 18.80 | 19.60 | 21.60 | -15.17 | -44.66% | 132 | 7 | 34.36% |
| LRCX240607C00930000 | 2024-05-31 3:58PM EDT | 930.00 | 16.41 | 17.15 | 18.60 | -12.77 | -43.76% | 42 | 19 | 33.73% |
| LRCX240607C00935000 | 2024-05-31 3:35PM EDT | 935.00 | 10.55 | 14.30 | 15.75 | -37.01 | -77.82% | 21 | 25 | 32.95% |
| LRCX240607C00940000 | 2024-05-31 3:42PM EDT | 940.00 | 10.00 | 12.10 | 13.45 | -19.99 | -66.66% | 22 | 13 | 32.79% |
| LRCX240607C00942500 | 2024-05-31 3:30PM EDT | 942.50 | 7.75 | 11.05 | 12.50 | -16.92 | -68.59% | 6 | 16 | 32.94% |
| LRCX240607C00945000 | 2024-05-31 3:33PM EDT | 945.00 | 7.40 | 10.10 | 12.15 | -11.63 | -61.11% | 55 | 32 | 34.18% |
| LRCX240607C00947500 | 2024-05-31 1:37PM EDT | 947.50 | 8.45 | 9.20 | 10.50 | -16.40 | -66.00% | 3 | 3 | 32.70% |
| LRCX240607C00950000 | 2024-05-31 3:57PM EDT | 950.00 | 7.80 | 8.35 | 9.55 | -13.75 | -63.81% | 97 | 38 | 32.50% |
| LRCX240607C00952500 | 2024-05-31 2:18PM EDT | 952.50 | 3.84 | 7.55 | 8.70 | -15.21 | -79.84% | 5 | 10 | 32.40% |
| LRCX240607C00955000 | 2024-05-31 3:50PM EDT | 955.00 | 6.30 | 6.85 | 8.00 | -11.39 | -64.39% | 19 | 30 | 32.50% |
| LRCX240607C00957500 | 2024-05-31 3:54PM EDT | 957.50 | 6.25 | 6.20 | 7.25 | -9.07 | -59.20% | 8 | 19 | 32.39% |
| LRCX240607C00960000 | 2024-05-31 3:59PM EDT | 960.00 | 6.00 | 5.60 | 6.55 | -10.13 | -62.80% | 48 | 48 | 32.27% |
| LRCX240607C00962500 | 2024-05-31 3:34PM EDT | 962.50 | 3.55 | 5.05 | 5.95 | -10.70 | -75.09% | 5 | 3 | 32.28% |
| LRCX240607C00965000 | 2024-05-31 3:55PM EDT | 965.00 | 4.07 | 4.50 | 5.35 | -9.13 | -69.17% | 28 | 65 | 32.17% |
| LRCX240607C00967500 | 2024-05-31 1:47PM EDT | 967.50 | 3.90 | 4.05 | 4.85 | -10.40 | -72.73% | 10 | 28 | 32.21% |
| LRCX240607C00970000 | 2024-05-31 3:59PM EDT | 970.00 | 3.85 | 3.65 | 4.30 | -7.75 | -66.81% | 71 | 74 | 32.00% |
| LRCX240607C00975000 | 2024-05-31 3:42PM EDT | 975.00 | 2.27 | 2.87 | 5.20 | -7.93 | -77.75% | 15 | 131 | 37.08% |
| LRCX240607C00980000 | 2024-05-31 3:59PM EDT | 980.00 | 2.50 | 2.30 | 2.84 | -6.46 | -72.10% | 28 | 58 | 32.22% |
| LRCX240607C00985000 | 2024-05-31 2:45PM EDT | 985.00 | 1.00 | 1.75 | 2.17 | -5.90 | -85.51% | 46 | 27 | 31.85% |
| LRCX240607C00990000 | 2024-05-31 3:49PM EDT | 990.00 | 1.19 | 1.34 | 1.83 | -6.59 | -84.70% | 23 | 16 | 32.44% |
| LRCX240607C00995000 | 2024-05-31 3:45PM EDT | 995.00 | 0.99 | 1.02 | 1.50 | -2.57 | -72.19% | 18 | 24 | 32.79% |
| LRCX240607C01000000 | 2024-05-31 3:59PM EDT | 1,000.00 | 0.85 | 0.77 | 1.21 | -3.51 | -80.50% | 124 | 85 | 33.03% |
| LRCX240607C01005000 | 2024-05-31 2:50PM EDT | 1,005.00 | 0.40 | 0.57 | 0.99 | -4.25 | -91.40% | 9 | 6 | 33.39% |
| LRCX240607C01010000 | 2024-05-31 3:54PM EDT | 1,010.00 | 0.51 | 0.42 | 0.82 | -3.10 | -85.87% | 12 | 24 | 33.83% |
| LRCX240607C01015000 | 2024-05-31 2:09PM EDT | 1,015.00 | 0.25 | 0.29 | 0.69 | -1.99 | -88.84% | 4 | 13 | 34.36% |
| LRCX240607C01020000 | 2024-05-31 3:08PM EDT | 1,020.00 | 0.19 | 0.21 | 0.48 | -1.90 | -90.91% | 27 | 9 | 33.77% |
| LRCX240607C01025000 | 2024-05-31 3:21PM EDT | 1,025.00 | 0.15 | 0.15 | 0.52 | -1.61 | -91.48% | 17 | 17 | 35.77% |
| LRCX240607C01030000 | 2024-05-31 3:40PM EDT | 1,030.00 | 0.16 | 0.09 | 0.33 | -1.54 | -90.59% | 13 | 42 | 34.69% |
| LRCX240607C01035000 | 2024-05-31 11:30AM EDT | 1,035.00 | 0.20 | 0.06 | 0.41 | -0.71 | -78.02% | 11 | 29 | 37.33% |
| LRCX240607C01040000 | 2024-05-31 2:09PM EDT | 1,040.00 | 0.10 | 0.06 | 0.38 | -0.80 | -88.89% | 9 | 39 | 38.33% |
| LRCX240607C01045000 | 2024-05-31 11:41AM EDT | 1,045.00 | 0.01 | 0.01 | 3.85 | -1.26 | -99.21% | 2 | 8 | 53.31% |
| LRCX240607C01050000 | 2024-05-31 2:46PM EDT | 1,050.00 | 0.10 | 0.05 | 1.03 | -0.44 | -81.48% | 53 | 47 | 48.51% |
| LRCX240607C01060000 | 2024-05-30 11:18AM EDT | 1,060.00 | 0.40 | 0.01 | 3.75 | +0.05 | +14.29% | 10 | 14 | 58.06% |
| LRCX240607C01080000 | 2024-05-31 10:23AM EDT | 1,080.00 | 0.13 | 0.00 | 3.80 | -0.07 | -35.00% | 3 | 25 | 64.70% |
| LRCX240607C01100000 | 2024-05-30 9:46AM EDT | 1,100.00 | 0.17 | 0.00 | 0.33 | 0.00 | - | 1 | 18 | 53.37% |
| LRCX240607C01120000 | 2024-05-24 10:58AM EDT | 1,120.00 | 0.45 | 0.00 | 2.48 | 0.00 | - | 1 | 3 | 71.22% |
| LRCX240607C01140000 | 2024-05-23 11:52AM EDT | 1,140.00 | 0.32 | 0.00 | 2.64 | 0.00 | - | - | 2 | 77.59% |
| LRCX240607C01160000 | 2024-05-21 10:32AM EDT | 1,160.00 | 0.62 | 0.00 | 3.65 | 0.00 | - | - | 2 | 87.84% |
| LRCX240607C01200000 | 2024-05-23 9:52AM EDT | 1,200.00 | 0.26 | 0.00 | 0.90 | 0.00 | - | - | 1 | 79.81% |
| LRCX240607C01220000 | 2024-05-15 9:30AM EDT | 1,220.00 | 0.82 | 0.00 | 3.65 | 0.00 | - | - | 6 | 103.76% |
| LRCX240607C01280000 | 2024-05-28 12:34PM EDT | 1,280.00 | 0.01 | 0.00 | 3.65 | 0.00 | - | 6 | 6 | 118.51% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240607P00570000 | 2024-05-30 1:05PM EDT | 570.00 | 0.01 | 0.00 | 3.65 | 0.00 | - | 6 | 13 | 183.11% |
| LRCX240607P00700000 | 2024-05-30 10:16AM EDT | 700.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 10 | 11 | 72.27% |
| LRCX240607P00710000 | 2024-05-16 9:30AM EDT | 710.00 | 0.10 | 0.00 | 3.65 | 0.00 | - | 1 | 1 | 110.11% |
| LRCX240607P00720000 | 2024-05-10 9:47AM EDT | 720.00 | 0.30 | 0.00 | 3.65 | 0.00 | - | - | 1 | 105.35% |
| LRCX240607P00750000 | 2024-05-03 10:45AM EDT | 750.00 | 1.66 | 0.00 | 4.05 | 0.00 | - | 2 | 2 | 93.12% |
| LRCX240607P00760000 | 2024-05-29 10:26AM EDT | 760.00 | 0.10 | 0.00 | 4.05 | 0.00 | - | 4 | 4 | 88.43% |
| LRCX240607P00770000 | 2024-05-31 3:23PM EDT | 770.00 | 0.10 | 0.01 | 2.05 | -0.05 | -33.33% | 1 | 5 | 73.85% |
| LRCX240607P00780000 | 2024-05-31 3:30PM EDT | 780.00 | 0.10 | 0.01 | 1.65 | -0.02 | -16.67% | 15 | 7 | 67.11% |
| LRCX240607P00790000 | 2024-05-31 2:45PM EDT | 790.00 | 0.19 | 0.04 | 0.41 | -0.08 | -29.63% | 4 | 23 | 52.00% |
| LRCX240607P00800000 | 2024-05-31 3:19PM EDT | 800.00 | 0.16 | 0.05 | 0.55 | -0.18 | -52.94% | 43 | 26 | 50.44% |
| LRCX240607P00805000 | 2024-05-31 11:34AM EDT | 805.00 | 0.26 | 0.06 | 3.80 | -0.02 | -7.14% | 6 | 7 | 66.93% |
| LRCX240607P00810000 | 2024-05-22 10:25AM EDT | 810.00 | 0.41 | 0.01 | 0.30 | +0.12 | +41.38% | 1 | 35 | 46.83% |
| LRCX240607P00815000 | 2024-05-31 11:16AM EDT | 815.00 | 0.74 | 0.10 | 0.28 | +0.57 | +335.29% | 2 | 23 | 44.63% |
| LRCX240607P00820000 | 2024-05-21 1:52PM EDT | 820.00 | 0.50 | 0.09 | 0.30 | +0.07 | +16.28% | 1 | 28 | 43.26% |
| LRCX240607P00825000 | 2024-05-31 2:45PM EDT | 825.00 | 0.57 | 0.00 | 0.34 | -0.84 | -59.57% | 5 | 11 | 42.29% |
| LRCX240607P00830000 | 2024-05-31 3:32PM EDT | 830.00 | 0.40 | 0.14 | 0.38 | +0.12 | +42.86% | 56 | 27 | 41.16% |
| LRCX240607P00835000 | 2024-05-31 3:47PM EDT | 835.00 | 0.35 | 0.25 | 0.43 | -1.49 | -80.98% | 58 | 47 | 40.09% |
| LRCX240607P00840000 | 2024-05-31 3:48PM EDT | 840.00 | 0.50 | 0.25 | 0.49 | +0.19 | +61.29% | 67 | 33 | 39.06% |
| LRCX240607P00845000 | 2024-05-31 3:50PM EDT | 845.00 | 0.56 | 0.32 | 0.56 | +0.14 | +33.33% | 32 | 37 | 38.04% |
| LRCX240607P00850000 | 2024-05-31 3:55PM EDT | 850.00 | 0.60 | 0.42 | 0.66 | +0.15 | +33.33% | 63 | 23 | 37.21% |
| LRCX240607P00855000 | 2024-05-31 3:19PM EDT | 855.00 | 1.49 | 0.55 | 0.78 | +0.94 | +170.91% | 73 | 47 | 36.37% |
| LRCX240607P00860000 | 2024-05-31 3:54PM EDT | 860.00 | 0.81 | 0.65 | 0.93 | +0.14 | +20.90% | 102 | 115 | 35.58% |
| LRCX240607P00865000 | 2024-05-31 1:27PM EDT | 865.00 | 1.10 | 0.84 | 1.13 | +0.15 | +15.79% | 41 | 25 | 34.94% |
| LRCX240607P00870000 | 2024-05-31 3:20PM EDT | 870.00 | 2.65 | 1.05 | 1.40 | +1.75 | +194.44% | 87 | 79 | 34.45% |
| LRCX240607P00875000 | 2024-05-31 3:55PM EDT | 875.00 | 1.85 | 1.45 | 1.73 | +0.72 | +63.72% | 237 | 47 | 33.96% |
| LRCX240607P00880000 | 2024-05-31 3:53PM EDT | 880.00 | 2.39 | 1.69 | 2.15 | +0.84 | +54.19% | 75 | 60 | 33.56% |
| LRCX240607P00885000 | 2024-05-31 2:45PM EDT | 885.00 | 6.05 | 2.29 | 2.75 | +4.15 | +218.42% | 53 | 11 | 33.51% |
| LRCX240607P00890000 | 2024-05-31 3:42PM EDT | 890.00 | 4.25 | 2.74 | 3.30 | +2.31 | +119.07% | 40 | 51 | 32.86% |
| LRCX240607P00895000 | 2024-05-31 3:55PM EDT | 895.00 | 4.50 | 3.20 | 4.05 | +1.03 | +29.68% | 25 | 57 | 32.50% |
| LRCX240607P00900000 | 2024-05-31 3:52PM EDT | 900.00 | 5.50 | 4.30 | 5.00 | +2.09 | +61.29% | 301 | 48 | 32.31% |
| LRCX240607P00905000 | 2024-05-31 3:38PM EDT | 905.00 | 8.80 | 5.20 | 5.85 | +4.96 | +129.17% | 64 | 19 | 31.44% |
| LRCX240607P00910000 | 2024-05-31 3:53PM EDT | 910.00 | 7.76 | 6.35 | 7.25 | +4.21 | +118.59% | 69 | 34 | 31.51% |
| LRCX240607P00912500 | 2024-05-31 3:37PM EDT | 912.50 | 11.50 | 6.70 | 8.25 | +7.60 | +194.87% | 28 | 1 | 32.03% |
| LRCX240607P00915000 | 2024-05-31 3:49PM EDT | 915.00 | 9.85 | 7.80 | 8.70 | +4.10 | +71.30% | 76 | 24 | 31.21% |
| LRCX240607P00917500 | 2024-05-31 3:25PM EDT | 917.50 | 10.15 | 8.30 | 9.45 | +5.45 | +115.96% | 35 | 1 | 30.94% |
| LRCX240607P00920000 | 2024-05-31 3:49PM EDT | 920.00 | 11.10 | 9.40 | 10.30 | +4.40 | +65.67% | 73 | 64 | 30.77% |
| LRCX240607P00925000 | 2024-05-31 3:50PM EDT | 925.00 | 14.75 | 11.50 | 12.30 | +6.70 | +83.23% | 64 | 39 | 30.68% |
| LRCX240607P00930000 | 2024-05-31 3:51PM EDT | 930.00 | 16.90 | 13.65 | 14.50 | +9.88 | +140.74% | 41 | 26 | 30.50% |
| LRCX240607P00935000 | 2024-05-31 3:49PM EDT | 935.00 | 19.42 | 15.85 | 17.20 | +8.27 | +74.17% | 17 | 14 | 30.80% |
| LRCX240607P00940000 | 2024-05-31 2:04PM EDT | 940.00 | 35.99 | 18.25 | 21.60 | +21.39 | +146.51% | 30 | 51 | 33.96% |
| LRCX240607P00942500 | 2024-05-31 11:36AM EDT | 942.50 | 36.79 | 19.90 | 23.25 | +19.34 | +110.83% | 16 | 2 | 34.31% |
| LRCX240607P00945000 | 2024-05-31 11:21AM EDT | 945.00 | 37.73 | 21.10 | 25.25 | +22.78 | +152.37% | 17 | 33 | 35.27% |
| LRCX240607P00947500 | 2024-05-31 2:48PM EDT | 947.50 | 37.92 | 22.35 | 26.95 | +23.47 | +162.42% | 7 | 2 | 35.54% |
| LRCX240607P00950000 | 2024-05-31 3:42PM EDT | 950.00 | 31.54 | 24.60 | 28.85 | +13.80 | +77.79% | 9 | 70 | 36.12% |
| LRCX240607P00952500 | 2024-05-31 12:09PM EDT | 952.50 | 47.35 | 25.70 | 30.55 | +30.00 | +172.91% | 7 | 7 | 36.20% |
| LRCX240607P00955000 | 2024-05-31 3:03PM EDT | 955.00 | 44.99 | 27.85 | 32.75 | +24.19 | +116.30% | 12 | 42 | 37.26% |
| LRCX240607P00957500 | 2024-05-30 1:16PM EDT | 957.50 | 22.20 | 29.40 | 34.15 | 0.00 | - | 27 | 27 | 36.51% |
| LRCX240607P00960000 | 2024-05-29 3:57PM EDT | 960.00 | 42.88 | 31.45 | 34.95 | +20.79 | +94.11% | 1 | 24 | 34.24% |
| LRCX240607P00962500 | 2024-05-29 10:35AM EDT | 962.50 | 20.75 | 32.30 | 39.45 | 0.00 | - | 1 | 4 | 40.32% |
| LRCX240607P00965000 | 2024-05-28 10:55AM EDT | 965.00 | 17.18 | 34.10 | 41.00 | 0.00 | - | 3 | 5 | 39.67% |
| LRCX240607P00967500 | 2024-05-30 1:15PM EDT | 967.50 | 24.85 | 36.40 | 43.45 | 0.00 | - | 144 | 159 | 41.03% |
| LRCX240607P00970000 | 2024-05-31 12:21PM EDT | 970.00 | 66.66 | 39.25 | 45.40 | +41.91 | +169.33% | 5 | 19 | 41.17% |
| LRCX240607P00975000 | 2024-05-30 9:30AM EDT | 975.00 | 32.10 | 41.65 | 49.70 | 0.00 | - | 1 | 25 | 42.22% |
| LRCX240607P00980000 | 2024-05-31 2:20PM EDT | 980.00 | 69.64 | 46.55 | 54.00 | +45.79 | +191.99% | 3 | 6 | 43.05% |
| LRCX240607P00985000 | 2024-05-31 12:05PM EDT | 985.00 | 77.89 | 49.95 | 58.70 | +34.24 | +78.44% | 1 | 14 | 44.78% |
| LRCX240607P00990000 | 2024-05-31 1:37PM EDT | 990.00 | 77.09 | 55.10 | 63.00 | +36.44 | +89.64% | 31 | 31 | 45.22% |
| LRCX240607P01000000 | 2024-05-29 1:45PM EDT | 1,000.00 | 49.74 | 64.00 | 73.40 | 0.00 | - | 3 | 3 | 51.18% |
| LRCX240607P01010000 | 2024-05-29 2:00PM EDT | 1,010.00 | 55.74 | 74.15 | 83.00 | 0.00 | - | - | 10 | 54.48% |
| LRCX240607P01030000 | 2024-05-30 1:16PM EDT | 1,030.00 | 84.70 | 93.15 | 102.65 | 0.00 | - | 2 | 3 | 61.87% |
| LRCX240607P01040000 | 2024-05-31 3:47PM EDT | 1,040.00 | 113.58 | 101.65 | 115.55 | +49.88 | +78.30% | 1 | 1 | 75.87% |
© 2024 Yahoo. All rights reserved.