Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240614C00700000 | 2024-05-29 10:22AM EDT | 700.00 | 259.91 | 226.40 | 241.40 | 0.00 | - | - | 1 | 78.11% |
| LRCX240614C00865000 | 2024-05-30 3:59PM EDT | 865.00 | 92.35 | 68.30 | 76.90 | 0.00 | - | 5 | 3 | 46.59% |
| LRCX240614C00880000 | 2024-05-30 3:59PM EDT | 880.00 | 78.33 | 55.85 | 62.20 | 0.00 | - | 5 | 22 | 40.51% |
| LRCX240614C00885000 | 2024-05-24 11:51AM EDT | 885.00 | 100.78 | 51.75 | 58.25 | 0.00 | - | 3 | 21 | 40.10% |
| LRCX240614C00890000 | 2024-05-28 2:37PM EDT | 890.00 | 79.23 | 48.65 | 55.30 | 0.00 | - | 1 | 1 | 41.20% |
| LRCX240614C00895000 | 2024-05-17 11:57AM EDT | 895.00 | 51.22 | 44.90 | 50.85 | 0.00 | - | 33 | 63 | 39.62% |
| LRCX240614C00900000 | 2024-05-31 3:41PM EDT | 900.00 | 38.00 | 42.35 | 47.50 | -46.64 | -55.10% | 3 | 68 | 39.66% |
| LRCX240614C00905000 | 2024-05-24 1:35PM EDT | 905.00 | 38.40 | 36.20 | 42.55 | -37.83 | -49.63% | 2 | 2 | 37.08% |
| LRCX240614C00910000 | 2024-05-31 3:58PM EDT | 910.00 | 36.00 | 35.45 | 39.15 | -14.00 | -28.00% | 406 | 2 | 36.73% |
| LRCX240614C00915000 | 2024-05-31 1:27PM EDT | 915.00 | 23.80 | 29.40 | 36.50 | -30.41 | -56.10% | 11 | 13 | 37.26% |
| LRCX240614C00920000 | 2024-05-31 3:12PM EDT | 920.00 | 22.75 | 29.10 | 33.65 | -16.38 | -41.86% | 10 | 6 | 37.28% |
| LRCX240614C00925000 | 2024-05-31 1:25PM EDT | 925.00 | 19.60 | 24.15 | 30.70 | -16.28 | -45.37% | 20 | 14 | 36.96% |
| LRCX240614C00930000 | 2024-05-24 1:47PM EDT | 930.00 | 21.00 | 24.65 | 26.25 | -35.40 | -62.77% | 1 | 3 | 34.38% |
| LRCX240614C00935000 | 2024-05-29 12:28PM EDT | 935.00 | 39.15 | 22.25 | 23.75 | 0.00 | - | 1 | 15 | 34.28% |
| LRCX240614C00940000 | 2024-05-31 12:33PM EDT | 940.00 | 12.40 | 19.90 | 21.30 | -42.40 | -77.37% | 30 | 16 | 34.04% |
| LRCX240614C00945000 | 2024-05-31 12:26PM EDT | 945.00 | 10.80 | 17.75 | 19.50 | -26.38 | -70.95% | 1 | 7 | 34.48% |
| LRCX240614C00950000 | 2024-05-31 3:46PM EDT | 950.00 | 14.05 | 15.80 | 17.30 | -17.15 | -54.97% | 8 | 32 | 34.15% |
| LRCX240614C00955000 | 2024-05-31 1:26PM EDT | 955.00 | 9.50 | 13.90 | 15.45 | -17.75 | -65.14% | 1 | 16 | 34.09% |
| LRCX240614C00957500 | 2024-05-31 10:09AM EDT | 957.50 | 16.52 | 13.05 | 14.55 | -7.18 | -30.30% | 1 | 1 | 34.02% |
| LRCX240614C00960000 | 2024-05-31 2:39PM EDT | 960.00 | 7.31 | 12.25 | 13.55 | -14.89 | -67.07% | 5 | 26 | 33.75% |
| LRCX240614C00965000 | 2024-05-30 2:01PM EDT | 965.00 | 6.50 | 10.70 | 14.80 | -15.14 | -69.96% | 1 | 8 | 37.96% |
| LRCX240614C00970000 | 2024-05-31 10:59AM EDT | 970.00 | 9.50 | 9.35 | 10.55 | -10.45 | -52.38% | 5 | 7 | 33.60% |
| LRCX240614C00975000 | 2024-05-31 1:49PM EDT | 975.00 | 5.35 | 8.15 | 9.25 | -10.85 | -66.98% | 8 | 7 | 33.52% |
| LRCX240614C00980000 | 2024-05-31 12:02PM EDT | 980.00 | 4.31 | 7.10 | 8.15 | -11.02 | -71.89% | 4 | 9 | 33.58% |
| LRCX240614C00985000 | 2024-05-31 1:52PM EDT | 985.00 | 3.87 | 6.15 | 7.10 | -14.93 | -79.41% | 6 | 11 | 33.52% |
| LRCX240614C00990000 | 2024-05-31 1:52PM EDT | 990.00 | 3.32 | 5.30 | 6.20 | -7.88 | -70.36% | 9 | 11 | 33.54% |
| LRCX240614C00995000 | 2024-05-31 11:06AM EDT | 995.00 | 2.99 | 4.55 | 5.45 | -11.10 | -78.78% | 3 | 12 | 33.68% |
| LRCX240614C01000000 | 2024-05-31 1:52PM EDT | 1,000.00 | 3.90 | 3.90 | 4.70 | -7.55 | -65.94% | 9 | 31 | 33.63% |
| LRCX240614C01005000 | 2024-05-29 9:53AM EDT | 1,005.00 | 10.50 | 3.30 | 4.05 | 0.00 | - | 1 | 2 | 33.61% |
| LRCX240614C01010000 | 2024-05-31 10:21AM EDT | 1,010.00 | 3.00 | 2.82 | 3.50 | -5.90 | -66.29% | 5 | 15 | 33.66% |
| LRCX240614C01015000 | 2024-05-31 2:03PM EDT | 1,015.00 | 2.30 | 2.39 | 3.05 | -11.15 | -82.90% | 20 | 1 | 33.81% |
| LRCX240614C01020000 | 2024-05-31 3:57PM EDT | 1,020.00 | 2.11 | 2.01 | 2.66 | -4.29 | -67.03% | 2 | 17 | 33.98% |
| LRCX240614C01025000 | 2024-05-28 12:47PM EDT | 1,025.00 | 9.00 | 1.69 | 2.32 | 0.00 | - | 5 | 8 | 34.16% |
| LRCX240614C01030000 | 2024-05-29 3:57PM EDT | 1,030.00 | 4.50 | 1.41 | 2.15 | 0.00 | - | 1 | 7 | 34.83% |
| LRCX240614C01035000 | 2024-05-31 10:00AM EDT | 1,035.00 | 1.90 | 1.18 | 1.77 | -10.70 | -84.92% | 2 | 1 | 34.56% |
| LRCX240614C01040000 | 2024-05-31 11:06AM EDT | 1,040.00 | 0.98 | 0.99 | 1.55 | -7.42 | -88.33% | 1 | 2 | 34.79% |
| LRCX240614C01045000 | 2024-05-28 2:23PM EDT | 1,045.00 | 5.08 | 0.82 | 1.37 | 0.00 | - | 2 | 2 | 35.08% |
| LRCX240614C01050000 | 2024-05-31 1:32PM EDT | 1,050.00 | 0.75 | 0.69 | 1.22 | -2.23 | -74.83% | 2 | 6 | 35.43% |
| LRCX240614C01060000 | 2024-05-24 3:48PM EDT | 1,060.00 | 4.35 | 0.32 | 0.99 | 0.00 | - | 1 | 1 | 36.23% |
| LRCX240614C01080000 | 2024-05-24 1:04PM EDT | 1,080.00 | 2.99 | 0.06 | 0.70 | 0.00 | - | 3 | 40 | 38.18% |
| LRCX240614C01100000 | 2024-05-30 1:55PM EDT | 1,100.00 | 0.85 | 0.00 | 0.35 | 0.00 | - | 2 | 6 | 38.04% |
| LRCX240614C01140000 | 2024-05-23 10:58AM EDT | 1,140.00 | 0.98 | 0.00 | 3.80 | 0.00 | - | - | 1 | 58.57% |
| LRCX240614C01180000 | 2024-05-22 9:30AM EDT | 1,180.00 | 0.92 | 0.00 | 3.65 | 0.00 | - | - | 2 | 65.97% |
| LRCX240614C01200000 | 2024-05-29 3:54PM EDT | 1,200.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 11 | 38 | 47.46% |
| LRCX240614C01220000 | 2024-05-06 12:27PM EDT | 1,220.00 | 0.24 | 0.02 | 3.85 | 0.00 | - | - | 1 | 74.12% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240614P00660000 | 2024-05-06 12:24PM EDT | 660.00 | 0.57 | 0.00 | 3.60 | 0.00 | - | - | 2 | 95.04% |
| LRCX240614P00690000 | 2024-05-06 12:24PM EDT | 690.00 | 0.78 | 0.00 | 4.35 | 0.00 | - | - | 2 | 87.48% |
| LRCX240614P00730000 | 2024-05-21 1:43PM EDT | 730.00 | 0.10 | 0.00 | 4.40 | 0.00 | - | 1 | 32 | 73.73% |
| LRCX240614P00740000 | 2024-05-30 9:30AM EDT | 740.00 | 0.27 | 0.10 | 4.40 | 0.00 | - | 1 | 2 | 70.63% |
| LRCX240614P00760000 | 2024-05-31 11:00AM EDT | 760.00 | 0.41 | 0.00 | 4.60 | +0.11 | +36.67% | 1 | 2 | 64.16% |
| LRCX240614P00770000 | 2024-05-21 11:29AM EDT | 770.00 | 0.41 | 0.01 | 0.56 | 0.00 | - | 1 | 0 | 47.34% |
| LRCX240614P00780000 | 2024-05-15 2:22PM EDT | 780.00 | 0.84 | 0.22 | 0.48 | 0.00 | - | 30 | 31 | 43.56% |
| LRCX240614P00790000 | 2024-05-20 12:19PM EDT | 790.00 | 0.75 | 0.35 | 0.60 | 0.00 | - | 2 | 22 | 42.29% |
| LRCX240614P00800000 | 2024-05-31 3:45PM EDT | 800.00 | 0.65 | 0.49 | 0.69 | -0.39 | -37.50% | 4 | 27 | 40.43% |
| LRCX240614P00805000 | 2024-05-16 9:43AM EDT | 805.00 | 1.19 | 0.57 | 0.87 | 0.00 | - | 6 | 6 | 40.60% |
| LRCX240614P00810000 | 2024-05-23 10:41AM EDT | 810.00 | 0.50 | 0.57 | 1.04 | 0.00 | - | 9 | 11 | 40.44% |
| LRCX240614P00815000 | 2024-05-31 3:10PM EDT | 815.00 | 1.60 | 0.73 | 1.16 | +0.84 | +110.53% | 1 | 28 | 39.78% |
| LRCX240614P00820000 | 2024-05-17 2:48PM EDT | 820.00 | 4.14 | 0.79 | 1.30 | 0.00 | - | 8 | 56 | 39.16% |
| LRCX240614P00825000 | 2024-05-22 2:20PM EDT | 825.00 | 1.73 | 0.94 | 1.33 | +0.32 | +22.70% | 5 | 2 | 37.82% |
| LRCX240614P00830000 | 2024-05-31 3:29PM EDT | 830.00 | 1.98 | 1.16 | 1.50 | -3.02 | -60.40% | 9 | 8 | 37.21% |
| LRCX240614P00835000 | 2024-05-31 12:04PM EDT | 835.00 | 4.00 | 1.32 | 1.74 | +2.40 | +150.00% | 2 | 32 | 36.83% |
| LRCX240614P00840000 | 2024-05-22 2:20PM EDT | 840.00 | 2.06 | 1.58 | 1.98 | 0.00 | - | 3 | 15 | 36.30% |
| LRCX240614P00845000 | 2024-05-31 11:55AM EDT | 845.00 | 5.27 | 1.63 | 2.28 | +3.47 | +192.78% | 3 | 5 | 35.88% |
| LRCX240614P00850000 | 2024-05-31 11:29AM EDT | 850.00 | 5.00 | 1.71 | 2.56 | +3.85 | +334.78% | 9 | 12 | 35.24% |
| LRCX240614P00855000 | 2024-05-31 12:38PM EDT | 855.00 | 7.25 | 2.51 | 3.00 | +5.13 | +241.98% | 7 | 10 | 35.00% |
| LRCX240614P00860000 | 2024-05-31 12:22PM EDT | 860.00 | 8.73 | 2.95 | 3.45 | +5.63 | +181.61% | 3 | 40 | 34.60% |
| LRCX240614P00865000 | 2024-05-31 1:57PM EDT | 865.00 | 7.75 | 3.25 | 4.00 | +5.26 | +211.24% | 2 | 12 | 34.31% |
| LRCX240614P00870000 | 2024-05-31 3:44PM EDT | 870.00 | 5.45 | 3.80 | 4.55 | +3.43 | +169.80% | 5 | 8 | 33.83% |
| LRCX240614P00875000 | 2024-05-31 1:32PM EDT | 875.00 | 8.95 | 4.70 | 5.45 | +6.60 | +280.85% | 4 | 18 | 33.99% |
| LRCX240614P00880000 | 2024-05-31 1:32PM EDT | 880.00 | 10.15 | 5.20 | 8.40 | +7.02 | +224.28% | 5 | 13 | 37.96% |
| LRCX240614P00885000 | 2024-05-31 3:29PM EDT | 885.00 | 9.55 | 6.35 | 7.20 | +6.45 | +208.06% | 31 | 6 | 33.47% |
| LRCX240614P00890000 | 2024-05-31 10:49AM EDT | 890.00 | 14.46 | 7.30 | 8.20 | +10.85 | +300.55% | 11 | 55 | 33.15% |
| LRCX240614P00895000 | 2024-05-28 10:41AM EDT | 895.00 | 1.15 | 8.05 | 11.90 | 0.00 | - | 10 | 57 | 37.16% |
| LRCX240614P00900000 | 2024-05-31 3:20PM EDT | 900.00 | 15.15 | 9.65 | 10.70 | +7.74 | +104.45% | 37 | 31 | 32.75% |
| LRCX240614P00905000 | 2024-05-31 2:20PM EDT | 905.00 | 20.00 | 10.55 | 12.15 | +12.55 | +168.46% | 4 | 20 | 32.54% |
| LRCX240614P00910000 | 2024-05-31 1:17PM EDT | 910.00 | 22.90 | 12.45 | 16.25 | +16.53 | +259.50% | 4 | 16 | 36.05% |
| LRCX240614P00915000 | 2024-05-31 1:15PM EDT | 915.00 | 26.56 | 13.75 | 15.50 | +13.25 | +99.55% | 8 | 6 | 32.13% |
| LRCX240614P00920000 | 2024-05-31 2:09PM EDT | 920.00 | 28.47 | 15.65 | 17.30 | +17.02 | +148.65% | 13 | 10 | 31.77% |
| LRCX240614P00925000 | 2024-05-31 2:09PM EDT | 925.00 | 31.27 | 17.65 | 19.45 | +22.77 | +267.88% | 11 | 14 | 31.67% |
| LRCX240614P00930000 | 2024-05-31 3:23PM EDT | 930.00 | 29.48 | 20.45 | 21.90 | +18.38 | +165.59% | 1 | 4 | 31.76% |
| LRCX240614P00935000 | 2024-05-31 10:03AM EDT | 935.00 | 24.15 | 22.25 | 24.35 | +6.92 | +40.16% | 1 | 6 | 31.60% |
| LRCX240614P00940000 | 2024-05-31 12:52PM EDT | 940.00 | 32.75 | 24.80 | 27.10 | +14.10 | +75.60% | 11 | 16 | 31.62% |
| LRCX240614P00945000 | 2024-05-31 10:08AM EDT | 945.00 | 28.30 | 26.75 | 32.95 | +9.35 | +49.34% | 1 | 7 | 35.72% |
| LRCX240614P00950000 | 2024-05-31 1:55PM EDT | 950.00 | 47.08 | 28.65 | 35.45 | +23.12 | +96.49% | 5 | 5 | 34.99% |
| LRCX240614P00955000 | 2024-05-30 1:15PM EDT | 955.00 | 24.25 | 32.45 | 38.80 | 0.00 | - | 1 | 8 | 35.24% |
| LRCX240614P00960000 | 2024-05-28 9:52AM EDT | 960.00 | 25.50 | 36.30 | 43.00 | 0.00 | - | 3 | 4 | 36.55% |
| LRCX240614P00962500 | 2024-05-28 10:44AM EDT | 962.50 | 21.77 | 37.50 | 44.70 | 0.00 | - | 2 | 2 | 36.56% |
| LRCX240614P00965000 | 2024-05-31 10:06AM EDT | 965.00 | 41.30 | 39.70 | 45.55 | +9.90 | +31.53% | 3 | 3 | 35.23% |
| LRCX240614P00967500 | 2024-05-28 10:44AM EDT | 967.50 | 24.02 | 41.45 | 48.55 | 0.00 | - | 2 | 2 | 37.13% |
| LRCX240614P00970000 | 2024-05-24 3:06PM EDT | 970.00 | 25.28 | 42.50 | 50.00 | 0.00 | - | 2 | 2 | 36.61% |
| LRCX240614P00975000 | 2024-05-24 3:06PM EDT | 975.00 | 28.21 | 47.20 | 54.00 | 0.00 | - | 3 | 2 | 37.15% |
| LRCX240614P00985000 | 2024-05-24 3:54PM EDT | 985.00 | 31.85 | 55.00 | 62.00 | 0.00 | - | 4 | 4 | 37.78% |
| LRCX240614P01000000 | 2024-05-24 12:31PM EDT | 1,000.00 | 37.30 | 67.10 | 74.85 | 0.00 | - | 1 | 1 | 39.20% |
| LRCX240614P01015000 | 2024-05-28 1:02PM EDT | 1,015.00 | 51.40 | 79.60 | 88.70 | 0.00 | - | 3 | 3 | 41.71% |
| LRCX240614P01040000 | 2024-05-30 1:16PM EDT | 1,040.00 | 95.60 | 102.55 | 115.80 | 0.00 | - | 3 | 3 | 54.21% |
© 2024 Yahoo. All rights reserved.