Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240726C00770000 | 2024-06-17 10:38AM EDT | 770.00 | 280.25 | 290.65 | 305.65 | 0.00 | - | - | 1 | 70.75% |
| LRCX240726C00880000 | 2024-06-11 3:42PM EDT | 880.00 | 132.42 | 181.95 | 196.95 | 0.00 | - | - | 1 | 64.79% |
| LRCX240726C00890000 | 2024-06-24 3:59PM EDT | 890.00 | 144.90 | 172.00 | 187.00 | 0.00 | - | 5 | 6 | 62.13% |
| LRCX240726C00900000 | 2024-06-24 3:59PM EDT | 900.00 | 135.90 | 163.15 | 178.10 | 0.00 | - | 5 | 7 | 61.15% |
| LRCX240726C00950000 | 2024-06-17 10:17AM EDT | 950.00 | 114.90 | 118.30 | 132.00 | 0.00 | - | 1 | 33 | 52.35% |
| LRCX240726C00960000 | 2024-06-12 9:48AM EDT | 960.00 | 93.00 | 109.30 | 123.00 | 0.00 | - | 1 | 2 | 50.62% |
| LRCX240726C00975000 | 2024-06-14 1:46PM EDT | 975.00 | 89.00 | 98.65 | 107.00 | 0.00 | - | 3 | 1 | 44.94% |
| LRCX240726C00980000 | 2024-06-26 11:27AM EDT | 980.00 | 90.41 | 94.35 | 103.00 | 0.00 | - | 1 | 2 | 44.59% |
| LRCX240726C01000000 | 2024-06-28 12:42PM EDT | 1,000.00 | 85.00 | 79.45 | 88.00 | -11.12 | -11.57% | 1 | 9 | 43.67% |
| LRCX240726C01015000 | 2024-06-12 10:35AM EDT | 1,015.00 | 55.70 | 68.00 | 77.00 | 0.00 | - | - | 3 | 42.58% |
| LRCX240726C01020000 | 2024-06-17 10:19AM EDT | 1,020.00 | 66.18 | 66.50 | 73.00 | 0.00 | - | 1 | 1 | 41.78% |
| LRCX240726C01030000 | 2024-06-25 11:54AM EDT | 1,030.00 | 55.70 | 59.75 | 67.00 | 0.00 | - | 3 | 10 | 41.87% |
| LRCX240726C01035000 | 2024-06-26 10:48AM EDT | 1,035.00 | 58.30 | 56.70 | 64.00 | 0.00 | - | 1 | 15 | 41.80% |
| LRCX240726C01040000 | 2024-06-26 9:53AM EDT | 1,040.00 | 64.60 | 53.65 | 61.00 | 0.00 | - | 1 | 5 | 41.66% |
| LRCX240726C01045000 | 2024-06-26 9:30AM EDT | 1,045.00 | 63.55 | 50.95 | 58.00 | +12.75 | +25.10% | 1 | 6 | 41.44% |
| LRCX240726C01050000 | 2024-06-28 12:48PM EDT | 1,050.00 | 51.50 | 47.90 | 55.00 | +7.00 | +15.73% | 2 | 100 | 41.16% |
| LRCX240726C01055000 | 2024-06-28 11:03AM EDT | 1,055.00 | 49.69 | 45.15 | 52.00 | +6.69 | +15.56% | 1 | 14 | 40.81% |
| LRCX240726C01060000 | 2024-06-27 3:16PM EDT | 1,060.00 | 41.85 | 41.05 | 49.00 | 0.00 | - | 4 | 26 | 40.38% |
| LRCX240726C01065000 | 2024-06-28 2:02PM EDT | 1,065.00 | 48.00 | 38.65 | 47.00 | +8.53 | +21.61% | 1 | 6 | 40.76% |
| LRCX240726C01070000 | 2024-06-28 1:11PM EDT | 1,070.00 | 48.20 | 35.80 | 43.90 | +18.98 | +64.96% | 3 | 76 | 40.10% |
| LRCX240726C01075000 | 2024-06-27 3:52PM EDT | 1,075.00 | 33.20 | 34.30 | 41.55 | 0.00 | - | 10 | 24 | 40.03% |
| LRCX240726C01080000 | 2024-06-28 11:50AM EDT | 1,080.00 | 40.95 | 31.55 | 40.00 | +2.25 | +5.81% | 4 | 18 | 40.57% |
| LRCX240726C01085000 | 2024-06-28 11:50AM EDT | 1,085.00 | 38.60 | 30.45 | 37.75 | +6.60 | +20.62% | 4 | 2 | 40.44% |
| LRCX240726C01090000 | 2024-06-26 11:10AM EDT | 1,090.00 | 34.56 | 28.10 | 35.85 | +6.96 | +25.22% | 2 | 14 | 40.54% |
| LRCX240726C01095000 | 2024-06-27 9:42AM EDT | 1,095.00 | 30.89 | 25.55 | 33.10 | -7.11 | -18.71% | 1 | 17 | 39.82% |
| LRCX240726C01100000 | 2024-06-28 9:59AM EDT | 1,100.00 | 34.20 | 26.55 | 31.45 | +9.50 | +38.46% | 5 | 80 | 39.99% |
| LRCX240726C01110000 | 2024-06-26 1:22PM EDT | 1,110.00 | 23.10 | 21.50 | 27.80 | 0.00 | - | 4 | 10 | 39.82% |
| LRCX240726C01115000 | 2024-06-26 1:34PM EDT | 1,115.00 | 21.55 | 19.35 | 26.00 | 0.00 | - | 2 | 1 | 39.66% |
| LRCX240726C01120000 | 2024-06-26 11:33AM EDT | 1,120.00 | 19.85 | 18.30 | 25.00 | 0.00 | - | 2 | 8 | 40.16% |
| LRCX240726C01125000 | 2024-06-26 1:05PM EDT | 1,125.00 | 18.40 | 15.45 | 23.60 | 0.00 | - | 2 | 4 | 40.24% |
| LRCX240726C01130000 | 2024-06-26 1:03PM EDT | 1,130.00 | 17.50 | 14.20 | 22.25 | 0.00 | - | 2 | 13 | 40.30% |
| LRCX240726C01135000 | 2024-06-26 9:56AM EDT | 1,135.00 | 20.35 | 13.40 | 21.00 | 0.00 | - | 3 | 2 | 40.39% |
| LRCX240726C01140000 | 2024-06-24 2:45PM EDT | 1,140.00 | 12.10 | 11.30 | 19.05 | 0.00 | - | 2 | 7 | 39.71% |
| LRCX240726C01145000 | 2024-06-27 2:13PM EDT | 1,145.00 | 13.40 | 14.00 | 18.75 | 0.00 | - | 1 | 2 | 40.65% |
| LRCX240726C01150000 | 2024-06-26 3:56PM EDT | 1,150.00 | 16.30 | 9.60 | 17.65 | 0.00 | - | 3 | 25 | 40.71% |
| LRCX240726C01155000 | 2024-06-27 2:27PM EDT | 1,155.00 | 11.45 | 8.35 | 13.60 | 0.00 | - | 1 | 2 | 37.43% |
| LRCX240726C01160000 | 2024-06-26 9:55AM EDT | 1,160.00 | 14.80 | 8.35 | 15.40 | 0.00 | - | 2 | 28 | 40.60% |
| LRCX240726C01180000 | 2024-06-27 10:23AM EDT | 1,180.00 | 12.50 | 5.65 | 12.90 | +1.65 | +15.21% | 1 | 4 | 42.03% |
| LRCX240726C01200000 | 2024-06-28 10:33AM EDT | 1,200.00 | 6.91 | 6.05 | 10.70 | -1.39 | -16.75% | 4 | 25 | 43.20% |
| LRCX240726C01220000 | 2024-06-27 10:14AM EDT | 1,220.00 | 6.30 | 4.40 | 5.25 | +0.35 | +5.88% | 1 | 8 | 38.14% |
| LRCX240726C01240000 | 2024-06-25 11:02AM EDT | 1,240.00 | 3.20 | 3.35 | 4.20 | 0.00 | - | 3 | 4 | 39.16% |
| LRCX240726C01260000 | 2024-06-28 12:40PM EDT | 1,260.00 | 2.87 | 2.29 | 3.25 | -3.13 | -52.17% | 1 | 6 | 39.83% |
| LRCX240726C01280000 | 2024-06-26 11:54AM EDT | 1,280.00 | 2.54 | 1.75 | 2.56 | 0.00 | - | 10 | 11 | 40.62% |
| LRCX240726C01300000 | 2024-06-27 12:02PM EDT | 1,300.00 | 1.41 | 1.28 | 3.00 | 0.00 | - | 3 | 18 | 44.67% |
| LRCX240726C01340000 | 2024-06-27 12:03PM EDT | 1,340.00 | 0.82 | 0.60 | 2.33 | 0.00 | - | 6 | 9 | 47.54% |
| LRCX240726C01380000 | 2024-06-27 1:30PM EDT | 1,380.00 | 0.65 | 0.29 | 0.94 | +0.14 | +27.45% | 1 | 10 | 45.20% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240726P00810000 | 2024-06-11 11:45AM EDT | 810.00 | 3.00 | 0.00 | 4.55 | 0.00 | - | - | 1 | 57.16% |
| LRCX240726P00820000 | 2024-06-21 10:55AM EDT | 820.00 | 1.01 | 0.00 | 4.15 | 0.00 | - | 20 | 20 | 54.07% |
| LRCX240726P00830000 | 2024-06-21 12:36PM EDT | 830.00 | 1.02 | 0.15 | 1.81 | 0.00 | - | 29 | 28 | 50.67% |
| LRCX240726P00835000 | 2024-06-17 3:26PM EDT | 835.00 | 1.43 | 0.16 | 2.35 | 0.00 | - | 4 | 6 | 52.12% |
| LRCX240726P00840000 | 2024-06-20 12:44PM EDT | 840.00 | 1.32 | 0.22 | 2.40 | 0.00 | - | - | 10 | 51.26% |
| LRCX240726P00850000 | 2024-06-28 11:04AM EDT | 850.00 | 0.58 | 0.32 | 0.99 | -0.42 | -42.00% | 2 | 5 | 41.99% |
| LRCX240726P00855000 | 2024-06-18 2:02PM EDT | 855.00 | 1.43 | 0.38 | 2.09 | 0.00 | - | 1 | 2 | 46.80% |
| LRCX240726P00860000 | 2024-06-27 12:06PM EDT | 860.00 | 1.10 | 0.44 | 1.17 | 0.00 | - | 3 | 13 | 41.24% |
| LRCX240726P00875000 | 2024-06-21 10:06AM EDT | 875.00 | 3.37 | 0.70 | 2.98 | 0.00 | - | 4 | 4 | 45.90% |
| LRCX240726P00885000 | 2024-06-27 12:05PM EDT | 885.00 | 1.15 | 0.95 | 1.68 | -0.81 | -41.33% | 1 | 5 | 38.97% |
| LRCX240726P00890000 | 2024-06-27 3:53PM EDT | 890.00 | 1.95 | 1.10 | 1.92 | 0.00 | - | 32 | 43 | 38.97% |
| LRCX240726P00895000 | 2024-06-27 12:05PM EDT | 895.00 | 2.43 | 1.27 | 2.10 | 0.00 | - | 1 | 20 | 38.65% |
| LRCX240726P00900000 | 2024-06-28 10:07AM EDT | 900.00 | 1.35 | 1.46 | 2.31 | -1.85 | -57.81% | 1 | 10 | 38.38% |
| LRCX240726P00905000 | 2024-06-12 3:42PM EDT | 905.00 | 7.70 | 1.67 | 2.53 | 0.00 | - | - | 2 | 38.08% |
| LRCX240726P00910000 | 2024-06-28 3:59PM EDT | 910.00 | 2.28 | 1.91 | 2.79 | -3.95 | -63.40% | 2 | 10 | 37.84% |
| LRCX240726P00915000 | 2024-06-25 9:38AM EDT | 915.00 | 8.23 | 2.16 | 3.10 | 0.00 | - | 1 | 2 | 37.68% |
| LRCX240726P00920000 | 2024-06-28 11:29AM EDT | 920.00 | 2.82 | 2.45 | 3.40 | -1.10 | -28.06% | 2 | 6 | 37.42% |
| LRCX240726P00925000 | 2024-06-26 9:45AM EDT | 925.00 | 4.37 | 2.78 | 3.75 | 0.00 | - | 1 | 3 | 37.21% |
| LRCX240726P00935000 | 2024-06-28 3:59PM EDT | 935.00 | 3.85 | 3.50 | 4.55 | -1.65 | -30.00% | 1 | 1 | 36.80% |
| LRCX240726P00940000 | 2024-06-26 2:58PM EDT | 940.00 | 7.85 | 3.95 | 7.50 | 0.00 | - | 4 | 15 | 41.22% |
| LRCX240726P00945000 | 2024-06-28 12:46PM EDT | 945.00 | 4.59 | 4.55 | 5.55 | -9.76 | -68.01% | 15 | 21 | 36.50% |
| LRCX240726P00950000 | 2024-06-28 12:46PM EDT | 950.00 | 5.09 | 4.95 | 6.10 | -1.88 | -26.97% | 35 | 34 | 36.32% |
| LRCX240726P00960000 | 2024-06-28 3:59PM EDT | 960.00 | 6.50 | 6.20 | 7.40 | -4.48 | -40.80% | 1 | 7 | 36.06% |
| LRCX240726P00965000 | 2024-06-28 2:50PM EDT | 965.00 | 6.92 | 6.85 | 8.10 | -3.13 | -31.14% | 12 | 9 | 35.89% |
| LRCX240726P00970000 | 2024-06-25 2:43PM EDT | 970.00 | 12.05 | 7.65 | 8.95 | 0.00 | - | 6 | 8 | 35.85% |
| LRCX240726P00975000 | 2024-06-28 10:57AM EDT | 975.00 | 8.10 | 8.45 | 13.30 | -4.87 | -37.55% | 1 | 6 | 40.29% |
| LRCX240726P00980000 | 2024-06-28 3:41PM EDT | 980.00 | 10.29 | 9.35 | 10.75 | -3.41 | -24.89% | 1 | 8 | 35.64% |
| LRCX240726P00985000 | 2024-06-24 3:21PM EDT | 985.00 | 20.85 | 10.30 | 14.20 | 0.00 | - | 3 | 8 | 38.51% |
| LRCX240726P00990000 | 2024-06-28 2:02PM EDT | 990.00 | 10.10 | 11.35 | 16.20 | +0.30 | +3.06% | 10 | 60 | 39.35% |
| LRCX240726P00995000 | 2024-06-27 10:28AM EDT | 995.00 | 11.96 | 10.25 | 17.35 | 0.00 | - | 10 | 11 | 39.12% |
| LRCX240726P01000000 | 2024-06-28 11:06AM EDT | 1,000.00 | 12.30 | 11.90 | 15.30 | -8.75 | -41.57% | 31 | 8 | 35.34% |
| LRCX240726P01010000 | 2024-06-26 2:42PM EDT | 1,010.00 | 24.50 | 14.15 | 18.10 | 0.00 | - | 1 | 2 | 35.23% |
| LRCX240726P01015000 | 2024-06-28 11:17AM EDT | 1,015.00 | 17.20 | 17.85 | 22.70 | -3.76 | -17.94% | 1 | 14 | 38.24% |
| LRCX240726P01020000 | 2024-06-28 12:06PM EDT | 1,020.00 | 16.54 | 16.90 | 21.25 | -6.04 | -26.75% | 1 | 16 | 35.13% |
| LRCX240726P01025000 | 2024-06-20 10:12AM EDT | 1,025.00 | 25.75 | 18.15 | 25.95 | 0.00 | - | - | 1 | 37.92% |
| LRCX240726P01030000 | 2024-06-28 2:35PM EDT | 1,030.00 | 21.10 | 20.25 | 26.65 | -5.05 | -19.31% | 2 | 2 | 36.79% |
| LRCX240726P01035000 | 2024-06-28 10:41AM EDT | 1,035.00 | 22.35 | 21.95 | 26.70 | -5.65 | -20.18% | 1 | 2 | 35.01% |
| LRCX240726P01040000 | 2024-06-17 10:01AM EDT | 1,040.00 | 46.86 | 24.80 | 31.50 | 0.00 | - | - | 2 | 37.49% |
| LRCX240726P01045000 | 2024-06-17 10:01AM EDT | 1,045.00 | 49.41 | 28.70 | 33.55 | 0.00 | - | - | 2 | 37.36% |
| LRCX240726P01050000 | 2024-06-28 10:41AM EDT | 1,050.00 | 28.10 | 30.85 | 37.00 | -1.90 | -6.33% | 1 | 1 | 38.39% |
| LRCX240726P01065000 | 2024-06-27 2:31PM EDT | 1,065.00 | 43.55 | 36.20 | 42.15 | 0.00 | - | 2 | 3 | 36.43% |
| LRCX240726P01070000 | 2024-06-28 2:50PM EDT | 1,070.00 | 39.40 | 37.15 | 44.65 | -1.53 | -3.74% | 1 | 6 | 36.30% |
| LRCX240726P01075000 | 2024-06-28 1:33PM EDT | 1,075.00 | 37.78 | 39.35 | 48.75 | -10.97 | -22.50% | 4 | 6 | 37.48% |
| LRCX240726P01090000 | 2024-06-18 3:37PM EDT | 1,090.00 | 47.52 | 48.00 | 56.75 | 0.00 | - | - | 6 | 36.81% |
| LRCX240726P01095000 | 2024-06-20 9:30AM EDT | 1,095.00 | 48.29 | 51.00 | 59.70 | 0.00 | - | - | 1 | 36.68% |
| LRCX240726P01100000 | 2024-06-18 12:45PM EDT | 1,100.00 | 50.75 | 54.00 | 62.80 | 0.00 | - | - | 1 | 36.60% |
© 2024 Yahoo. All rights reserved.