Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240712C00700000 | 2024-06-14 9:39AM EDT | 700.00 | 329.51 | 358.70 | 373.70 | 0.00 | - | - | 1 | 105.01% |
| LRCX240712C00800000 | 2024-05-31 3:34PM EDT | 800.00 | 127.00 | 260.45 | 275.45 | 0.00 | - | 4 | 2 | 87.42% |
| LRCX240712C00900000 | 2024-06-12 9:45AM EDT | 900.00 | 130.10 | 160.20 | 174.00 | 0.00 | - | 1 | 2 | 52.99% |
| LRCX240712C00925000 | 2024-06-14 9:46AM EDT | 925.00 | 110.01 | 134.45 | 149.45 | 0.00 | - | - | 12 | 67.43% |
| LRCX240712C00930000 | 2024-06-05 11:15AM EDT | 930.00 | 62.00 | 129.85 | 144.85 | 0.00 | - | 1 | 1 | 66.51% |
| LRCX240712C00935000 | 2024-06-24 1:14PM EDT | 935.00 | 103.30 | 124.75 | 139.75 | 0.00 | - | 1 | 1 | 64.47% |
| LRCX240712C00940000 | 2024-06-17 10:25AM EDT | 940.00 | 111.40 | 120.95 | 135.65 | 0.00 | - | 2 | 14 | 64.55% |
| LRCX240712C00945000 | 2024-06-24 1:14PM EDT | 945.00 | 96.48 | 116.50 | 131.30 | 0.00 | - | 1 | 1 | 64.01% |
| LRCX240712C00955000 | 2024-06-13 12:01PM EDT | 955.00 | 88.50 | 106.05 | 120.95 | 0.00 | - | 25 | 25 | 59.56% |
| LRCX240712C00960000 | 2024-06-10 3:33PM EDT | 960.00 | 66.81 | 101.75 | 116.10 | 0.00 | - | 6 | 39 | 57.97% |
| LRCX240712C00965000 | 2024-06-07 10:37AM EDT | 965.00 | 39.10 | 99.00 | 108.30 | 0.00 | - | 14 | 7 | 50.56% |
| LRCX240712C00970000 | 2024-06-25 1:11PM EDT | 970.00 | 83.07 | 94.25 | 103.00 | 0.00 | - | 5 | 37 | 48.16% |
| LRCX240712C00975000 | 2024-06-25 1:59PM EDT | 975.00 | 82.76 | 90.05 | 99.70 | 0.00 | - | 3 | 226 | 49.69% |
| LRCX240712C00980000 | 2024-06-25 1:12PM EDT | 980.00 | 100.18 | 85.60 | 94.95 | +23.80 | +31.16% | 1 | 29 | 48.30% |
| LRCX240712C00985000 | 2024-06-25 1:12PM EDT | 985.00 | 72.38 | 80.40 | 89.90 | 0.00 | - | 14 | 40 | 46.33% |
| LRCX240712C00990000 | 2024-06-26 9:44AM EDT | 990.00 | 92.99 | 76.35 | 85.00 | +14.13 | +17.92% | 1 | 4 | 44.62% |
| LRCX240712C00995000 | 2024-06-12 9:48AM EDT | 995.00 | 57.43 | 72.05 | 81.00 | 0.00 | - | 1 | 3 | 44.42% |
| LRCX240712C01000000 | 2024-06-28 10:31AM EDT | 1,000.00 | 85.64 | 67.85 | 76.95 | +17.64 | +25.94% | 1 | 42 | 44.02% |
| LRCX240712C01005000 | 2024-06-18 2:15PM EDT | 1,005.00 | 99.00 | 63.45 | 72.85 | 0.00 | - | 1 | 27 | 43.43% |
| LRCX240712C01010000 | 2024-06-27 9:43AM EDT | 1,010.00 | 78.00 | 59.00 | 68.55 | 0.00 | - | 1 | 4 | 42.44% |
| LRCX240712C01015000 | 2024-06-25 11:30AM EDT | 1,015.00 | 52.67 | 56.50 | 65.00 | 0.00 | - | 18 | 3 | 42.47% |
| LRCX240712C01020000 | 2024-06-25 11:40AM EDT | 1,020.00 | 48.09 | 52.25 | 61.00 | 0.00 | - | 11 | 27 | 41.72% |
| LRCX240712C01025000 | 2024-06-27 1:17PM EDT | 1,025.00 | 47.10 | 48.95 | 57.00 | 0.00 | - | 9 | 3 | 40.87% |
| LRCX240712C01030000 | 2024-06-27 9:36AM EDT | 1,030.00 | 63.45 | 45.10 | 53.80 | 0.00 | - | 5 | 9 | 40.99% |
| LRCX240712C01035000 | 2024-06-28 12:33PM EDT | 1,035.00 | 52.74 | 41.55 | 50.00 | +17.24 | +48.56% | 1 | 15 | 40.17% |
| LRCX240712C01040000 | 2024-06-27 1:55PM EDT | 1,040.00 | 38.05 | 38.10 | 47.00 | 0.00 | - | 3 | 11 | 40.27% |
| LRCX240712C01045000 | 2024-06-28 9:59AM EDT | 1,045.00 | 50.00 | 34.85 | 44.00 | +15.00 | +42.86% | 1 | 29 | 40.21% |
| LRCX240712C01050000 | 2024-06-28 3:13PM EDT | 1,050.00 | 36.70 | 32.45 | 41.00 | +3.97 | +12.13% | 7 | 15 | 40.01% |
| LRCX240712C01055000 | 2024-06-27 3:59PM EDT | 1,055.00 | 29.60 | 28.25 | 37.50 | 0.00 | - | 8 | 10 | 39.05% |
| LRCX240712C01060000 | 2024-06-28 3:05PM EDT | 1,060.00 | 31.85 | 26.50 | 34.65 | +4.10 | +14.77% | 4 | 7 | 38.76% |
| LRCX240712C01070000 | 2024-06-28 3:31PM EDT | 1,070.00 | 23.00 | 21.20 | 28.45 | +0.45 | +2.00% | 36 | 19 | 37.13% |
| LRCX240712C01075000 | 2024-06-28 2:18PM EDT | 1,075.00 | 27.93 | 19.70 | 27.35 | +5.93 | +26.95% | 10 | 19 | 38.49% |
| LRCX240712C01080000 | 2024-06-28 10:33AM EDT | 1,080.00 | 28.35 | 17.90 | 24.05 | +8.40 | +42.11% | 1 | 26 | 37.05% |
| LRCX240712C01085000 | 2024-06-28 3:50PM EDT | 1,085.00 | 19.05 | 16.10 | 23.25 | +1.75 | +10.12% | 8 | 28 | 38.50% |
| LRCX240712C01090000 | 2024-06-28 9:37AM EDT | 1,090.00 | 19.15 | 12.85 | 20.25 | +3.35 | +21.20% | 3 | 15 | 37.10% |
| LRCX240712C01095000 | 2024-06-27 10:38AM EDT | 1,095.00 | 18.95 | 13.00 | 18.55 | 0.00 | - | 8 | 11 | 37.16% |
| LRCX240712C01100000 | 2024-06-28 3:57PM EDT | 1,100.00 | 14.20 | 13.40 | 17.00 | +1.30 | +10.08% | 17 | 31 | 37.26% |
| LRCX240712C01105000 | 2024-06-27 10:02AM EDT | 1,105.00 | 18.30 | 10.35 | 15.60 | 0.00 | - | 4 | 4 | 37.42% |
| LRCX240712C01110000 | 2024-06-28 3:32PM EDT | 1,110.00 | 9.40 | 9.25 | 11.80 | -1.15 | -10.90% | 4 | 6 | 34.08% |
| LRCX240712C01115000 | 2024-06-28 10:22AM EDT | 1,115.00 | 15.27 | 7.85 | 13.10 | +5.54 | +56.94% | 1 | 7 | 37.76% |
| LRCX240712C01120000 | 2024-06-28 3:13PM EDT | 1,120.00 | 9.59 | 7.05 | 9.70 | +0.71 | +8.00% | 25 | 13 | 34.47% |
| LRCX240712C01140000 | 2024-06-28 3:40PM EDT | 1,140.00 | 6.45 | 4.25 | 6.20 | +0.65 | +11.21% | 35 | 14 | 34.71% |
| LRCX240712C01145000 | 2024-06-27 10:57AM EDT | 1,145.00 | 5.90 | 3.65 | 9.40 | +0.55 | +10.28% | 2 | 7 | 41.97% |
| LRCX240712C01160000 | 2024-06-28 11:41AM EDT | 1,160.00 | 4.88 | 2.58 | 6.45 | +1.52 | +45.24% | 3 | 10 | 40.81% |
| LRCX240712C01180000 | 2024-06-28 10:12AM EDT | 1,180.00 | 4.10 | 1.46 | 3.35 | +0.25 | +6.49% | 1 | 4 | 38.45% |
| LRCX240712C01200000 | 2024-06-28 2:48PM EDT | 1,200.00 | 1.69 | 1.38 | 2.23 | +0.11 | +6.96% | 2 | 55 | 39.19% |
| LRCX240712C01220000 | 2024-06-28 10:59AM EDT | 1,220.00 | 1.14 | 0.19 | 1.73 | -0.41 | -26.45% | 4 | 65 | 41.15% |
| LRCX240712C01240000 | 2024-06-28 3:02PM EDT | 1,240.00 | 0.88 | 0.30 | 0.92 | -0.32 | -26.67% | 2 | 8 | 40.23% |
| LRCX240712C01260000 | 2024-06-28 11:42AM EDT | 1,260.00 | 0.59 | 0.42 | 0.71 | -0.31 | -34.44% | 1 | 6 | 41.96% |
| LRCX240712C01280000 | 2024-06-28 11:42AM EDT | 1,280.00 | 0.41 | 0.28 | 0.54 | -1.03 | -71.53% | 2 | 4 | 43.46% |
| LRCX240712C01300000 | 2024-06-28 12:32PM EDT | 1,300.00 | 0.29 | 0.01 | 0.89 | -0.35 | -54.69% | 2 | 6 | 50.06% |
| LRCX240712C01320000 | 2024-06-26 2:46PM EDT | 1,320.00 | 0.48 | 0.00 | 0.52 | 0.00 | - | 3 | 28 | 49.29% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240712P00760000 | 2024-06-05 9:30AM EDT | 760.00 | 1.36 | 0.00 | 4.35 | 0.00 | - | 2 | 2 | 94.02% |
| LRCX240712P00780000 | 2024-05-31 3:53PM EDT | 780.00 | 3.45 | 0.00 | 4.35 | 0.00 | - | 1 | 1 | 87.82% |
| LRCX240712P00790000 | 2024-06-20 9:30AM EDT | 790.00 | 0.15 | 0.00 | 3.60 | 0.00 | - | 2 | 2 | 81.96% |
| LRCX240712P00800000 | 2024-06-21 1:43PM EDT | 800.00 | 0.39 | 0.00 | 4.35 | 0.00 | - | 1 | 2 | 81.73% |
| LRCX240712P00810000 | 2024-06-24 1:14PM EDT | 810.00 | 2.21 | 0.00 | 4.35 | 0.00 | - | 1 | 3 | 78.72% |
| LRCX240712P00820000 | 2024-06-12 10:48AM EDT | 820.00 | 0.63 | 0.00 | 3.85 | 0.00 | - | 1 | 20 | 74.07% |
| LRCX240712P00830000 | 2024-06-27 1:39PM EDT | 830.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 1 | 20 | 51.27% |
| LRCX240712P00835000 | 2024-06-21 9:40AM EDT | 835.00 | 0.46 | 0.00 | 3.90 | 0.00 | - | 1 | 2 | 69.89% |
| LRCX240712P00840000 | 2024-06-24 1:14PM EDT | 840.00 | 0.35 | 0.00 | 4.40 | 0.00 | - | 3 | 33 | 70.01% |
| LRCX240712P00845000 | 2024-06-10 10:37AM EDT | 845.00 | 2.90 | 0.00 | 4.40 | 0.00 | - | 30 | 31 | 68.54% |
| LRCX240712P00850000 | 2024-06-12 10:31AM EDT | 850.00 | 1.19 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 65.58% |
| LRCX240712P00855000 | 2024-06-25 12:02PM EDT | 855.00 | 0.30 | 0.01 | 2.62 | 0.00 | - | 1 | 2 | 59.77% |
| LRCX240712P00860000 | 2024-06-28 10:37AM EDT | 860.00 | 2.19 | 0.07 | 2.16 | +1.96 | +852.17% | 1 | 10 | 56.81% |
| LRCX240712P00865000 | 2024-06-27 12:42PM EDT | 865.00 | 0.21 | 0.00 | 3.90 | 0.00 | - | 1 | 2 | 61.30% |
| LRCX240712P00870000 | 2024-06-17 1:26PM EDT | 870.00 | 1.01 | 0.00 | 3.95 | 0.00 | - | 5 | 5 | 60.05% |
| LRCX240712P00875000 | 2024-06-25 2:48PM EDT | 875.00 | 0.42 | 0.00 | 3.90 | 0.00 | - | 1 | 3 | 58.48% |
| LRCX240712P00880000 | 2024-06-28 9:42AM EDT | 880.00 | 0.20 | 0.00 | 2.62 | -0.37 | -64.91% | 1 | 4 | 53.04% |
| LRCX240712P00885000 | 2024-06-18 2:58PM EDT | 885.00 | 0.82 | 0.01 | 3.95 | 0.00 | - | 1 | 2 | 55.85% |
| LRCX240712P00890000 | 2024-06-21 9:51AM EDT | 890.00 | 1.75 | 0.00 | 4.00 | 0.00 | - | 10 | 10 | 54.55% |
| LRCX240712P00895000 | 2024-06-17 1:44PM EDT | 895.00 | 1.55 | 0.00 | 4.00 | 0.00 | - | 1 | 1 | 53.15% |
| LRCX240712P00900000 | 2024-06-27 1:32PM EDT | 900.00 | 0.42 | 0.15 | 0.42 | 0.00 | - | 1 | 12 | 39.80% |
| LRCX240712P00905000 | 2024-06-27 10:26AM EDT | 905.00 | 0.46 | 0.18 | 0.91 | 0.00 | - | 5 | 21 | 43.57% |
| LRCX240712P00910000 | 2024-06-28 10:35AM EDT | 910.00 | 0.27 | 0.22 | 0.50 | -0.42 | -60.87% | 1 | 8 | 38.48% |
| LRCX240712P00915000 | 2024-06-28 2:48PM EDT | 915.00 | 0.35 | 0.27 | 0.55 | -1.99 | -85.04% | 1 | 22 | 37.87% |
| LRCX240712P00920000 | 2024-06-28 9:51AM EDT | 920.00 | 0.35 | 0.32 | 1.06 | -4.85 | -93.27% | 10 | 7 | 40.89% |
| LRCX240712P00925000 | 2024-06-28 10:07AM EDT | 925.00 | 0.38 | 0.39 | 1.13 | -0.50 | -56.82% | 3 | 8 | 40.09% |
| LRCX240712P00930000 | 2024-06-28 10:44AM EDT | 930.00 | 0.47 | 0.46 | 0.77 | -1.45 | -75.52% | 5 | 8 | 36.28% |
| LRCX240712P00935000 | 2024-06-20 11:05AM EDT | 935.00 | 2.38 | 0.56 | 0.87 | 0.00 | - | 1 | 1 | 35.82% |
| LRCX240712P00940000 | 2024-06-28 10:44AM EDT | 940.00 | 0.63 | 0.67 | 0.99 | -2.06 | -76.58% | 5 | 48 | 35.38% |
| LRCX240712P00945000 | 2024-06-26 10:07AM EDT | 945.00 | 2.32 | 0.80 | 1.13 | 0.00 | - | 1 | 13 | 34.97% |
| LRCX240712P00950000 | 2024-06-28 11:48AM EDT | 950.00 | 0.80 | 0.96 | 1.80 | -1.62 | -66.94% | 7 | 25 | 37.02% |
| LRCX240712P00955000 | 2024-06-28 12:48PM EDT | 955.00 | 1.16 | 1.15 | 2.02 | -0.98 | -45.79% | 2 | 13 | 36.57% |
| LRCX240712P00960000 | 2024-06-28 12:48PM EDT | 960.00 | 1.39 | 1.38 | 1.75 | -0.39 | -21.91% | 2 | 29 | 34.08% |
| LRCX240712P00965000 | 2024-06-26 10:19AM EDT | 965.00 | 4.37 | 1.64 | 2.68 | 0.00 | - | 2 | 3 | 36.13% |
| LRCX240712P00970000 | 2024-06-26 10:19AM EDT | 970.00 | 4.95 | 1.45 | 3.05 | 0.00 | - | 2 | 66 | 35.84% |
| LRCX240712P00975000 | 2024-06-28 1:15PM EDT | 975.00 | 1.79 | 2.31 | 3.50 | -1.21 | -40.33% | 31 | 19 | 35.64% |
| LRCX240712P00980000 | 2024-06-28 3:28PM EDT | 980.00 | 3.00 | 2.73 | 3.95 | -0.45 | -13.04% | 5 | 31 | 35.30% |
| LRCX240712P00985000 | 2024-06-28 1:15PM EDT | 985.00 | 2.45 | 3.20 | 3.75 | -2.75 | -52.88% | 40 | 59 | 33.22% |
| LRCX240712P00990000 | 2024-06-27 11:17AM EDT | 990.00 | 2.47 | 3.75 | 4.35 | -3.99 | -61.76% | 1 | 64 | 33.10% |
| LRCX240712P00995000 | 2024-06-27 10:20AM EDT | 995.00 | 3.82 | 3.25 | 7.50 | -1.05 | -21.56% | 7 | 29 | 37.95% |
| LRCX240712P01000000 | 2024-06-28 2:57PM EDT | 1,000.00 | 5.25 | 5.15 | 5.80 | -1.15 | -17.97% | 113 | 10 | 32.89% |
| LRCX240712P01005000 | 2024-06-28 3:30PM EDT | 1,005.00 | 7.00 | 4.00 | 10.50 | -4.50 | -39.13% | 9 | 9 | 39.45% |
| LRCX240712P01010000 | 2024-06-28 2:23PM EDT | 1,010.00 | 6.00 | 5.15 | 7.65 | -1.51 | -20.11% | 5 | 7 | 32.75% |
| LRCX240712P01020000 | 2024-06-28 11:05AM EDT | 1,020.00 | 8.35 | 7.35 | 13.75 | -1.30 | -13.47% | 3 | 14 | 38.30% |
| LRCX240712P01025000 | 2024-06-28 3:31PM EDT | 1,025.00 | 11.58 | 10.30 | 15.05 | -3.18 | -21.54% | 14 | 10 | 37.96% |
| LRCX240712P01030000 | 2024-06-28 3:31PM EDT | 1,030.00 | 13.08 | 9.35 | 12.80 | +1.88 | +16.79% | 15 | 10 | 32.61% |
| LRCX240712P01035000 | 2024-06-28 12:28PM EDT | 1,035.00 | 10.45 | 10.85 | 16.90 | -1.51 | -12.63% | 20 | 8 | 35.91% |
| LRCX240712P01040000 | 2024-06-28 3:39PM EDT | 1,040.00 | 16.94 | 12.90 | 19.45 | -3.56 | -17.37% | 6 | 12 | 36.82% |
| LRCX240712P01045000 | 2024-06-27 10:14AM EDT | 1,045.00 | 12.00 | 14.35 | 21.20 | -4.05 | -25.23% | 1 | 54 | 36.52% |
| LRCX240712P01050000 | 2024-06-28 3:16PM EDT | 1,050.00 | 18.50 | 16.30 | 23.65 | -6.97 | -27.37% | 8 | 60 | 36.93% |
| LRCX240712P01055000 | 2024-06-27 3:59PM EDT | 1,055.00 | 26.02 | 18.40 | 25.80 | 0.00 | - | 2 | 6 | 36.81% |
| LRCX240712P01060000 | 2024-06-28 2:30PM EDT | 1,060.00 | 20.55 | 20.20 | 27.05 | -11.10 | -35.07% | 3 | 10 | 35.44% |
| LRCX240712P01065000 | 2024-06-27 9:36AM EDT | 1,065.00 | 22.00 | 23.05 | 29.55 | 0.00 | - | 1 | 4 | 35.43% |
| LRCX240712P01070000 | 2024-06-21 3:21PM EDT | 1,070.00 | 44.60 | 25.60 | 32.20 | 0.00 | - | 1 | 1 | 35.45% |
| LRCX240712P01075000 | 2024-06-28 3:35PM EDT | 1,075.00 | 36.00 | 27.05 | 35.60 | -0.90 | -2.44% | 2 | 2 | 36.20% |
| LRCX240712P01080000 | 2024-06-27 10:16AM EDT | 1,080.00 | 28.85 | 30.30 | 38.70 | -3.15 | -9.84% | 2 | 5 | 36.44% |
| LRCX240712P01090000 | 2024-06-18 3:47PM EDT | 1,090.00 | 37.00 | 36.00 | 44.55 | 0.00 | - | - | 8 | 36.04% |
| LRCX240712P01095000 | 2024-06-18 3:47PM EDT | 1,095.00 | 39.57 | 39.00 | 47.45 | 0.00 | - | - | 5 | 35.56% |
| LRCX240712P01100000 | 2024-06-18 1:14PM EDT | 1,100.00 | 38.75 | 43.00 | 51.75 | 0.00 | - | - | 5 | 36.74% |
| LRCX240712P01105000 | 2024-06-18 1:05PM EDT | 1,105.00 | 41.35 | 46.35 | 55.85 | 0.00 | - | - | 7 | 37.56% |
| LRCX240712P01110000 | 2024-06-20 12:48PM EDT | 1,110.00 | 64.00 | 50.00 | 58.75 | 0.00 | - | 1 | 2 | 36.62% |
| LRCX240712P01180000 | 2024-06-21 10:34AM EDT | 1,180.00 | 134.92 | 110.10 | 124.10 | 0.00 | - | 1 | 1 | 51.23% |
© 2024 Yahoo. All rights reserved.