Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240628C00850000 | 2024-05-23 10:10AM EDT | 850.00 | 141.10 | 180.90 | 191.55 | 0.00 | - | - | 1 | 61.21% |
| LRCX240628C00860000 | 2024-05-20 10:48AM EDT | 860.00 | 90.00 | 167.90 | 182.90 | 0.00 | - | - | 1 | 63.43% |
| LRCX240628C00875000 | 2024-05-31 10:18AM EDT | 875.00 | 68.00 | 154.10 | 165.40 | 0.00 | - | 1 | 1 | 48.87% |
| LRCX240628C00880000 | 2024-05-24 11:12AM EDT | 880.00 | 107.65 | 149.30 | 162.50 | 0.00 | - | 2 | 3 | 56.01% |
| LRCX240628C00890000 | 2024-06-11 1:14PM EDT | 890.00 | 105.96 | 139.25 | 151.00 | 0.00 | - | 1 | 2 | 47.54% |
| LRCX240628C00895000 | 2024-06-07 9:57AM EDT | 895.00 | 79.95 | 134.30 | 146.00 | 0.00 | - | 1 | 1 | 46.16% |
| LRCX240628C00900000 | 2024-06-05 9:43AM EDT | 900.00 | 69.76 | 129.35 | 140.95 | 0.00 | - | 2 | 3 | 44.58% |
| LRCX240628C00910000 | 2024-06-13 11:56AM EDT | 910.00 | 127.50 | 119.55 | 134.50 | +34.30 | +36.80% | 12 | 17 | 52.57% |
| LRCX240628C00915000 | 2024-06-13 1:31PM EDT | 915.00 | 117.52 | 116.55 | 126.90 | +85.75 | +269.91% | 1 | 3 | 43.73% |
| LRCX240628C00920000 | 2024-06-13 1:31PM EDT | 920.00 | 112.78 | 109.65 | 121.90 | +2.48 | +2.25% | 2 | 10 | 42.28% |
| LRCX240628C00925000 | 2024-06-11 10:15AM EDT | 925.00 | 67.50 | 107.10 | 118.05 | 0.00 | - | 2 | 22 | 44.12% |
| LRCX240628C00930000 | 2024-06-05 12:58PM EDT | 930.00 | 55.50 | 103.05 | 112.00 | 0.00 | - | 1 | 32 | 39.68% |
| LRCX240628C00935000 | 2024-06-04 11:06AM EDT | 935.00 | 24.80 | 99.00 | 105.00 | 0.00 | - | 2 | 1 | 31.31% |
| LRCX240628C00940000 | 2024-05-15 3:22PM EDT | 940.00 | 43.02 | 94.00 | 102.75 | 0.00 | - | - | 1 | 38.77% |
| LRCX240628C00945000 | 2024-06-13 11:55AM EDT | 945.00 | 93.50 | 89.30 | 95.95 | +51.00 | +120.00% | 25 | 27 | 32.18% |
| LRCX240628C00950000 | 2024-06-13 3:02PM EDT | 950.00 | 88.74 | 86.30 | 92.70 | +5.29 | +6.34% | 2 | 60 | 35.61% |
| LRCX240628C00955000 | 2024-06-12 12:13PM EDT | 955.00 | 86.83 | 81.75 | 89.65 | 0.00 | - | 1 | 40 | 38.40% |
| LRCX240628C00960000 | 2024-06-13 3:14PM EDT | 960.00 | 81.60 | 78.15 | 83.60 | -0.80 | -0.97% | 1 | 4 | 34.57% |
| LRCX240628C00965000 | 2024-06-12 1:37PM EDT | 965.00 | 78.45 | 73.40 | 79.30 | 0.00 | - | 3 | 11 | 34.42% |
| LRCX240628C00970000 | 2024-06-13 3:24PM EDT | 970.00 | 73.68 | 69.85 | 76.40 | -0.42 | -0.57% | 3 | 19 | 36.67% |
| LRCX240628C00975000 | 2024-06-13 2:18PM EDT | 975.00 | 67.40 | 65.25 | 72.45 | +24.40 | +56.74% | 1 | 24 | 36.69% |
| LRCX240628C00980000 | 2024-06-10 2:32PM EDT | 980.00 | 38.20 | 60.40 | 67.35 | 0.00 | - | 14 | 55 | 34.71% |
| LRCX240628C00985000 | 2024-06-12 9:53AM EDT | 985.00 | 54.45 | 58.75 | 64.80 | 0.00 | - | 10 | 20 | 36.66% |
| LRCX240628C00990000 | 2024-06-12 2:51PM EDT | 990.00 | 55.50 | 53.25 | 59.30 | +0.20 | +0.36% | 2 | 49 | 33.98% |
| LRCX240628C00995000 | 2024-06-13 1:25PM EDT | 995.00 | 50.50 | 49.50 | 56.85 | +3.31 | +7.01% | 4 | 6 | 35.64% |
| LRCX240628C01000000 | 2024-06-13 1:33PM EDT | 1,000.00 | 46.65 | 46.30 | 53.35 | -3.99 | -7.88% | 4 | 29 | 35.58% |
| LRCX240628C01005000 | 2024-06-13 9:59AM EDT | 1,005.00 | 39.69 | 43.25 | 50.20 | -6.42 | -13.92% | 2 | 5 | 35.83% |
| LRCX240628C01010000 | 2024-06-13 1:09PM EDT | 1,010.00 | 39.00 | 38.70 | 46.65 | -6.75 | -14.75% | 1 | 3 | 35.41% |
| LRCX240628C01015000 | 2024-06-12 11:08AM EDT | 1,015.00 | 34.83 | 38.15 | 41.80 | -2.98 | -7.88% | 1 | 5 | 33.26% |
| LRCX240628C01020000 | 2024-06-13 3:21PM EDT | 1,020.00 | 37.32 | 35.60 | 40.25 | -0.18 | -0.48% | 2 | 33 | 35.02% |
| LRCX240628C01025000 | 2024-06-11 10:13AM EDT | 1,025.00 | 14.75 | 30.30 | 36.95 | 0.00 | - | 1 | 9 | 34.48% |
| LRCX240628C01030000 | 2024-06-13 3:26PM EDT | 1,030.00 | 31.45 | 30.45 | 31.70 | +0.15 | +0.48% | 19 | 13 | 31.53% |
| LRCX240628C01035000 | 2024-06-13 11:58AM EDT | 1,035.00 | 28.58 | 27.90 | 29.20 | -0.86 | -2.92% | 10 | 38 | 31.66% |
| LRCX240628C01040000 | 2024-06-13 3:08PM EDT | 1,040.00 | 26.75 | 25.15 | 26.50 | -0.47 | -1.73% | 8 | 20 | 31.39% |
| LRCX240628C01045000 | 2024-06-12 3:54PM EDT | 1,045.00 | 24.76 | 23.10 | 24.55 | 0.00 | - | 10 | 17 | 31.81% |
| LRCX240628C01050000 | 2024-06-13 11:36AM EDT | 1,050.00 | 19.70 | 21.00 | 22.40 | -3.85 | -16.35% | 18 | 88 | 31.84% |
| LRCX240628C01060000 | 2024-06-12 10:49AM EDT | 1,060.00 | 16.24 | 16.50 | 19.15 | 0.00 | - | 11 | 21 | 32.67% |
| LRCX240628C01080000 | 2024-06-13 1:41PM EDT | 1,080.00 | 11.33 | 11.60 | 12.50 | -2.69 | -19.19% | 3 | 11 | 32.32% |
| LRCX240628C01100000 | 2024-06-13 2:29PM EDT | 1,100.00 | 7.65 | 7.50 | 8.30 | +0.95 | +14.18% | 30 | 16 | 32.88% |
| LRCX240628C01120000 | 2024-06-12 9:43AM EDT | 1,120.00 | 3.69 | 4.80 | 5.55 | 0.00 | - | 1 | 5 | 33.74% |
| LRCX240628C01180000 | 2024-06-11 1:14PM EDT | 1,180.00 | 0.45 | 1.28 | 1.62 | 0.00 | - | 1 | 1 | 36.34% |
| LRCX240628C01200000 | 2024-06-13 2:29PM EDT | 1,200.00 | 0.94 | 0.83 | 1.14 | -0.05 | -5.05% | 92 | 4 | 37.57% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240628P00700000 | 2024-05-13 1:40PM EDT | 700.00 | 0.80 | 0.00 | 3.85 | 0.00 | - | 2 | 2 | 98.95% |
| LRCX240628P00710000 | 2024-05-21 11:13AM EDT | 710.00 | 0.78 | 0.01 | 4.35 | 0.00 | - | - | 1 | 97.94% |
| LRCX240628P00730000 | 2024-06-12 11:49AM EDT | 730.00 | 0.10 | 0.00 | 2.73 | 0.00 | - | 1 | 10 | 84.84% |
| LRCX240628P00740000 | 2024-05-21 11:13AM EDT | 740.00 | 0.98 | 0.03 | 3.55 | 0.00 | - | - | 1 | 85.74% |
| LRCX240628P00760000 | 2024-05-21 3:57PM EDT | 760.00 | 0.81 | 0.05 | 3.55 | 0.00 | - | - | 1 | 80.01% |
| LRCX240628P00770000 | 2024-06-12 1:27PM EDT | 770.00 | 0.18 | 0.05 | 2.50 | 0.00 | - | 1 | 5 | 72.80% |
| LRCX240628P00780000 | 2024-06-11 3:41PM EDT | 780.00 | 0.50 | 0.00 | 2.98 | 0.00 | - | 1 | 10 | 71.91% |
| LRCX240628P00790000 | 2024-06-04 3:55PM EDT | 790.00 | 1.82 | 0.01 | 3.60 | 0.00 | - | 21 | 21 | 71.51% |
| LRCX240628P00800000 | 2024-06-12 11:31AM EDT | 800.00 | 0.70 | 0.00 | 2.25 | 0.00 | - | 3 | 34 | 63.40% |
| LRCX240628P00805000 | 2024-06-12 10:40AM EDT | 805.00 | 0.23 | 0.14 | 3.40 | 0.00 | - | 1 | 13 | 67.09% |
| LRCX240628P00810000 | 2024-06-12 11:31AM EDT | 810.00 | 0.74 | 0.01 | 3.00 | 0.00 | - | 3 | 11 | 63.86% |
| LRCX240628P00815000 | 2024-06-10 11:44AM EDT | 815.00 | 0.45 | 0.00 | 3.60 | 0.00 | - | 3 | 12 | 64.54% |
| LRCX240628P00820000 | 2024-06-10 10:38AM EDT | 820.00 | 0.63 | 0.01 | 3.05 | 0.00 | - | 3 | 107 | 61.35% |
| LRCX240628P00825000 | 2024-06-11 11:43AM EDT | 825.00 | 0.50 | 0.01 | 3.05 | 0.00 | - | 1 | 5 | 60.01% |
| LRCX240628P00830000 | 2024-06-13 3:22PM EDT | 830.00 | 0.29 | 0.01 | 0.57 | -1.92 | -86.88% | 2 | 30 | 50.12% |
| LRCX240628P00835000 | 2024-06-12 3:45PM EDT | 835.00 | 2.25 | 0.09 | 3.65 | 0.00 | - | 7 | 9 | 59.50% |
| LRCX240628P00840000 | 2024-06-11 12:42PM EDT | 840.00 | 0.34 | 0.06 | 0.62 | -0.34 | -50.00% | 2 | 31 | 48.36% |
| LRCX240628P00845000 | 2024-06-11 12:42PM EDT | 845.00 | 0.82 | 0.10 | 0.42 | 0.00 | - | 2 | 36 | 44.63% |
| LRCX240628P00850000 | 2024-06-10 12:51PM EDT | 850.00 | 0.36 | 0.18 | 0.41 | -0.50 | -58.14% | 2 | 27 | 43.38% |
| LRCX240628P00855000 | 2024-06-12 11:30AM EDT | 855.00 | 0.41 | 0.21 | 0.41 | 0.00 | - | 5 | 28 | 42.26% |
| LRCX240628P00860000 | 2024-06-12 1:12PM EDT | 860.00 | 0.40 | 0.24 | 0.45 | 0.00 | - | 5 | 13 | 41.70% |
| LRCX240628P00865000 | 2024-06-12 1:12PM EDT | 865.00 | 0.45 | 0.29 | 0.47 | 0.00 | - | 5 | 44 | 40.82% |
| LRCX240628P00870000 | 2024-06-12 12:04PM EDT | 870.00 | 0.50 | 0.33 | 0.53 | 0.00 | - | 14 | 22 | 40.41% |
| LRCX240628P00875000 | 2024-06-12 10:22AM EDT | 875.00 | 0.63 | 0.37 | 0.58 | 0.00 | - | 10 | 23 | 39.80% |
| LRCX240628P00880000 | 2024-06-13 11:44AM EDT | 880.00 | 0.62 | 0.42 | 0.64 | -1.28 | -67.37% | 1 | 61 | 39.26% |
| LRCX240628P00885000 | 2024-06-11 1:28PM EDT | 885.00 | 2.54 | 0.46 | 0.71 | 0.00 | - | 5 | 45 | 38.73% |
| LRCX240628P00890000 | 2024-06-11 9:51AM EDT | 890.00 | 3.65 | 0.52 | 0.79 | 0.00 | - | 2 | 9 | 38.23% |
| LRCX240628P00895000 | 2024-06-12 9:30AM EDT | 895.00 | 1.91 | 0.62 | 0.88 | 0.00 | - | 1 | 22 | 37.73% |
| LRCX240628P00900000 | 2024-06-12 10:58AM EDT | 900.00 | 1.23 | 0.72 | 1.02 | -0.12 | -8.89% | 1 | 26 | 37.49% |
| LRCX240628P00905000 | 2024-06-11 3:32PM EDT | 905.00 | 3.52 | 0.83 | 1.12 | 0.00 | - | 20 | 26 | 36.90% |
| LRCX240628P00910000 | 2024-06-12 3:15PM EDT | 910.00 | 1.63 | 0.99 | 1.27 | +0.26 | +18.98% | 2 | 25 | 36.52% |
| LRCX240628P00915000 | 2024-06-12 2:50PM EDT | 915.00 | 1.66 | 1.23 | 1.44 | 0.00 | - | 6 | 24 | 36.15% |
| LRCX240628P00920000 | 2024-06-12 10:37AM EDT | 920.00 | 2.05 | 1.45 | 1.65 | 0.00 | - | 1 | 8 | 35.86% |
| LRCX240628P00925000 | 2024-06-13 9:30AM EDT | 925.00 | 2.16 | 1.57 | 1.88 | -0.01 | -0.46% | 1 | 56 | 35.54% |
| LRCX240628P00930000 | 2024-06-10 2:14PM EDT | 930.00 | 6.98 | 1.92 | 2.17 | 0.00 | - | 31 | 63 | 35.33% |
| LRCX240628P00935000 | 2024-06-12 3:59PM EDT | 935.00 | 3.65 | 2.11 | 2.48 | +1.15 | +46.00% | 1 | 9 | 35.07% |
| LRCX240628P00940000 | 2024-06-12 11:57AM EDT | 940.00 | 3.35 | 2.50 | 2.86 | 0.00 | - | 11 | 18 | 34.89% |
| LRCX240628P00945000 | 2024-06-12 11:57AM EDT | 945.00 | 3.82 | 2.91 | 3.35 | 0.00 | - | 11 | 27 | 34.88% |
| LRCX240628P00950000 | 2024-06-13 3:39PM EDT | 950.00 | 3.66 | 3.30 | 3.75 | -0.14 | -3.68% | 1 | 51 | 34.48% |
| LRCX240628P00955000 | 2024-06-12 2:36PM EDT | 955.00 | 5.21 | 3.85 | 4.40 | 0.00 | - | 3 | 6 | 34.56% |
| LRCX240628P00960000 | 2024-06-13 3:39PM EDT | 960.00 | 4.84 | 4.50 | 5.05 | +0.04 | +0.83% | 4 | 8 | 34.47% |
| LRCX240628P00965000 | 2024-06-12 10:12AM EDT | 965.00 | 6.20 | 5.15 | 5.75 | 0.00 | - | 2 | 10 | 34.32% |
| LRCX240628P00975000 | 2024-06-13 12:11PM EDT | 975.00 | 8.22 | 6.70 | 7.15 | -12.98 | -61.23% | 14 | 4 | 33.61% |
| LRCX240628P00995000 | 2024-06-12 10:39AM EDT | 995.00 | 15.23 | 11.40 | 12.10 | 0.00 | - | 2 | 8 | 33.89% |
| LRCX240628P01000000 | 2024-06-13 12:12PM EDT | 1,000.00 | 14.60 | 12.85 | 13.45 | +0.38 | +2.67% | 1 | 4 | 33.70% |
| LRCX240628P01015000 | 2024-06-13 10:33AM EDT | 1,015.00 | 22.55 | 17.70 | 18.90 | +2.25 | +11.08% | 2 | 2 | 34.01% |
| LRCX240628P01060000 | 2024-05-30 1:15PM EDT | 1,060.00 | 109.10 | 37.85 | 45.80 | 0.00 | - | 1 | 1 | 38.78% |
© 2024 Yahoo. All rights reserved.