Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX250221C00500000 | 2024-09-17 2:27PM EDT | 500.00 | 282.00 | 337.10 | 347.75 | 0.00 | - | 1 | 0 | 66.58% |
| LRCX250221C00600000 | 2024-09-13 1:36PM EDT | 600.00 | 202.00 | 249.20 | 255.80 | 0.00 | - | - | 1 | 56.52% |
| LRCX250221C00660000 | 2024-08-26 10:31AM EDT | 660.00 | 211.08 | 185.10 | 188.15 | 0.00 | - | - | 1 | 41.49% |
| LRCX250221C00700000 | 2024-09-09 11:12AM EDT | 700.00 | 106.05 | 173.05 | 181.45 | 0.00 | - | - | 1 | 52.73% |
| LRCX250221C00720000 | 2024-09-06 11:41AM EDT | 720.00 | 104.65 | 159.80 | 166.45 | 0.00 | - | 5 | 3 | 51.68% |
| LRCX250221C00740000 | 2024-09-16 12:15PM EDT | 740.00 | 95.99 | 146.35 | 153.35 | 0.00 | - | 5 | 8 | 50.84% |
| LRCX250221C00760000 | 2024-09-26 2:24PM EDT | 760.00 | 150.97 | 134.70 | 140.85 | 0.00 | - | 1 | 148 | 50.34% |
| LRCX250221C00780000 | 2024-09-26 2:24PM EDT | 780.00 | 138.47 | 122.40 | 126.25 | 0.00 | - | 4 | 136 | 49.83% |
| LRCX250221C00800000 | 2024-09-26 10:04AM EDT | 800.00 | 130.00 | 108.80 | 115.65 | 0.00 | - | 10 | 90 | 49.48% |
| LRCX250221C00820000 | 2024-09-23 11:07AM EDT | 820.00 | 74.25 | 102.45 | 104.80 | 0.00 | - | 22 | 56 | 48.72% |
| LRCX250221C00840000 | 2024-09-27 12:15PM EDT | 840.00 | 89.35 | 92.85 | 94.60 | -15.65 | -14.90% | 8 | 95 | 47.99% |
| LRCX250221C00860000 | 2024-09-26 12:45PM EDT | 860.00 | 89.12 | 83.90 | 85.70 | 0.00 | - | 2 | 11 | 47.61% |
| LRCX250221C00880000 | 2024-09-26 2:56PM EDT | 880.00 | 80.80 | 75.30 | 78.35 | -7.65 | -8.65% | 1 | 11 | 47.68% |
| LRCX250221C00900000 | 2024-09-23 10:08AM EDT | 900.00 | 45.15 | 64.65 | 71.30 | 0.00 | - | 1 | 33 | 47.63% |
| LRCX250221C00920000 | 2024-09-27 9:32AM EDT | 920.00 | 69.65 | 59.10 | 64.35 | +25.75 | +58.66% | 1 | 35 | 47.37% |
| LRCX250221C00940000 | 2024-09-24 11:18AM EDT | 940.00 | 37.91 | 52.85 | 56.55 | 0.00 | - | 4 | 12 | 46.42% |
| LRCX250221C00960000 | 2024-09-26 3:37PM EDT | 960.00 | 59.24 | 45.85 | 51.70 | 0.00 | - | 1 | 4 | 46.68% |
| LRCX250221C00980000 | 2024-09-27 9:33AM EDT | 980.00 | 50.05 | 40.35 | 47.35 | +20.35 | +68.52% | 5 | 117 | 46.98% |
| LRCX250221C01000000 | 2024-09-27 10:05AM EDT | 1,000.00 | 39.90 | 35.75 | 41.95 | +15.40 | +62.86% | 4 | 14 | 46.51% |
| LRCX250221C01020000 | 2024-09-10 2:11PM EDT | 1,020.00 | 15.10 | 31.55 | 37.65 | 0.00 | - | 1 | 35 | 46.40% |
| LRCX250221C01040000 | 2024-09-13 2:37PM EDT | 1,040.00 | 18.90 | 29.55 | 33.70 | 0.00 | - | 2 | 5 | 46.27% |
| LRCX250221C01060000 | 2024-09-19 12:21PM EDT | 1,060.00 | 19.60 | 26.25 | 28.00 | 0.00 | - | 1 | 11 | 44.84% |
| LRCX250221C01080000 | 2024-09-26 2:16PM EDT | 1,080.00 | 27.75 | 21.35 | 24.45 | 0.00 | - | 2 | 3 | 44.44% |
| LRCX250221C01100000 | 2024-09-19 11:41AM EDT | 1,100.00 | 14.45 | 18.35 | 24.85 | 0.00 | - | 2 | 87 | 46.51% |
| LRCX250221C01120000 | 2024-09-26 2:17PM EDT | 1,120.00 | 21.75 | 18.00 | 20.55 | 0.00 | - | 8 | 55 | 45.24% |
| LRCX250221C01140000 | 2024-09-10 10:44AM EDT | 1,140.00 | 8.40 | 14.00 | 19.95 | 0.00 | - | 1 | 1 | 46.44% |
| LRCX250221C01180000 | 2024-08-01 12:48PM EDT | 1,180.00 | 20.50 | 9.05 | 17.00 | 0.00 | - | - | 1 | 47.24% |
| LRCX250221C01200000 | 2024-09-26 11:30AM EDT | 1,200.00 | 11.40 | 10.30 | 12.80 | 0.00 | - | 1 | 4 | 45.02% |
| LRCX250221C01260000 | 2024-08-06 1:21PM EDT | 1,260.00 | 10.00 | 0.68 | 8.95 | 0.00 | - | 1 | 1 | 44.94% |
| LRCX250221C01280000 | 2024-08-02 9:30AM EDT | 1,280.00 | 9.75 | 2.93 | 10.65 | 0.00 | - | 1 | 1 | 48.07% |
| LRCX250221C01300000 | 2024-08-02 9:30AM EDT | 1,300.00 | 8.70 | 2.12 | 9.85 | 0.00 | - | 1 | 1 | 48.39% |
PutsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX250221P00380000 | 2024-09-13 1:52PM EDT | 380.00 | 2.36 | 0.40 | 2.40 | 0.00 | - | - | 1 | 58.84% |
| LRCX250221P00410000 | 2024-09-26 10:05AM EDT | 410.00 | 1.25 | 0.69 | 2.64 | 0.00 | - | - | 2 | 55.04% |
| LRCX250221P00450000 | 2024-09-12 2:31PM EDT | 450.00 | 5.80 | 1.60 | 5.60 | 0.00 | - | 1 | 3 | 55.43% |
| LRCX250221P00460000 | 2024-09-24 9:30AM EDT | 460.00 | 3.75 | 1.49 | 5.40 | 0.00 | - | 1 | 2 | 53.24% |
| LRCX250221P00480000 | 2024-09-24 9:30AM EDT | 480.00 | 4.81 | 2.67 | 6.05 | 0.00 | - | 1 | 16 | 52.25% |
| LRCX250221P00490000 | 2024-09-20 1:46PM EDT | 490.00 | 6.95 | 2.86 | 6.40 | 0.00 | - | 10 | 10 | 51.19% |
| LRCX250221P00500000 | 2024-09-27 11:34AM EDT | 500.00 | 5.15 | 3.45 | 7.00 | +0.51 | +10.99% | 15 | 14 | 50.80% |
| LRCX250221P00520000 | 2024-09-27 11:25AM EDT | 520.00 | 6.65 | 6.60 | 7.10 | +0.60 | +9.92% | 2 | 4 | 50.48% |
| LRCX250221P00540000 | 2024-09-26 11:17AM EDT | 540.00 | 7.90 | 8.20 | 8.85 | 0.00 | - | 1 | 4 | 50.20% |
| LRCX250221P00560000 | 2024-08-14 2:27PM EDT | 560.00 | 13.35 | 15.10 | 17.30 | 0.00 | - | 2 | 5 | 55.67% |
| LRCX250221P00580000 | 2024-09-27 12:14PM EDT | 580.00 | 13.20 | 12.60 | 13.20 | +2.40 | +22.22% | 5 | 693 | 48.67% |
| LRCX250221P00600000 | 2024-09-12 3:06PM EDT | 600.00 | 27.50 | 15.10 | 16.40 | 0.00 | - | 5 | 40 | 48.40% |
| LRCX250221P00620000 | 2024-09-26 2:16PM EDT | 620.00 | 15.30 | 17.65 | 19.40 | 0.00 | - | 3 | 42 | 47.51% |
| LRCX250221P00640000 | 2024-09-27 10:42AM EDT | 640.00 | 20.70 | 22.05 | 24.70 | +2.20 | +11.89% | 10 | 12 | 48.12% |
| LRCX250221P00660000 | 2024-09-18 3:01PM EDT | 660.00 | 24.75 | 26.25 | 28.60 | -13.65 | -35.55% | 1 | 14 | 47.16% |
| LRCX250221P00680000 | 2024-09-26 2:16PM EDT | 680.00 | 26.05 | 30.95 | 34.95 | 0.00 | - | 2 | 8 | 47.52% |
| LRCX250221P00700000 | 2024-09-26 9:54AM EDT | 700.00 | 32.85 | 36.40 | 39.95 | +4.27 | +14.94% | 1 | 14 | 46.59% |
| LRCX250221P00720000 | 2024-09-26 10:23AM EDT | 720.00 | 35.20 | 42.35 | 45.70 | 0.00 | - | 2 | 33 | 45.79% |
| LRCX250221P00740000 | 2024-09-25 11:53AM EDT | 740.00 | 54.33 | 48.90 | 52.30 | 0.00 | - | 1 | 68 | 45.16% |
| LRCX250221P00760000 | 2024-09-23 10:53AM EDT | 760.00 | 69.50 | 56.15 | 59.85 | 0.00 | - | 1 | 32 | 44.70% |
| LRCX250221P00780000 | 2024-09-26 9:53AM EDT | 780.00 | 53.45 | 64.00 | 68.05 | 0.00 | - | 5 | 50 | 44.23% |
| LRCX250221P00800000 | 2024-09-26 10:46AM EDT | 800.00 | 65.45 | 73.05 | 75.25 | 0.00 | - | 4 | 66 | 42.94% |
| LRCX250221P00820000 | 2024-09-26 3:07PM EDT | 820.00 | 71.49 | 82.85 | 84.60 | 0.00 | - | 3 | 18 | 42.40% |
| LRCX250221P00840000 | 2024-09-05 12:45PM EDT | 840.00 | 134.20 | 93.05 | 94.70 | 0.00 | - | 1 | 8 | 41.88% |
| LRCX250221P00860000 | 2024-08-26 12:33PM EDT | 860.00 | 109.29 | 111.70 | 116.90 | 0.00 | - | 5 | 9 | 46.82% |
| LRCX250221P00880000 | 2024-09-19 10:07AM EDT | 880.00 | 135.18 | 115.30 | 117.60 | 0.00 | - | 2 | 5 | 41.17% |
| LRCX250221P00900000 | 2024-09-26 10:09AM EDT | 900.00 | 110.40 | 125.05 | 129.40 | 0.00 | - | 2 | 15 | 40.49% |
| LRCX250221P00920000 | 2024-09-19 10:38AM EDT | 920.00 | 158.50 | 136.45 | 143.10 | 0.00 | - | 1 | 12 | 40.43% |
| LRCX250221P00940000 | 2024-07-24 11:51AM EDT | 940.00 | 106.30 | 141.60 | 150.20 | 0.00 | - | 1 | 6 | 36.65% |
| LRCX250221P00960000 | 2024-09-05 1:35PM EDT | 960.00 | 222.74 | 166.40 | 170.45 | 0.00 | - | - | 1 | 39.36% |
| LRCX250221P00980000 | 2024-08-01 10:37AM EDT | 980.00 | 165.02 | 184.45 | 193.35 | 0.00 | - | - | 1 | 43.37% |
| LRCX250221P01000000 | 2024-09-18 3:36PM EDT | 1,000.00 | 245.94 | 193.35 | 200.10 | 0.00 | - | 3 | 7 | 38.24% |
© 2024 Yahoo. All rights reserved.