Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 15, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX250815C00500000 | 2024-09-27 11:41AM EDT | 500.00 | 358.76 | 352.40 | 364.60 | +21.68 | +6.43% | 1 | 1 | 56.97% |
| LRCX250815C00590000 | 2024-09-18 3:19PM EDT | 590.00 | 233.60 | 284.05 | 292.25 | 0.00 | - | - | 4 | 53.18% |
| LRCX250815C00620000 | 2024-09-26 9:32AM EDT | 620.00 | 284.61 | 262.10 | 271.20 | 0.00 | - | 1 | 1 | 52.23% |
| LRCX250815C00650000 | 2024-09-06 3:55PM EDT | 650.00 | 173.34 | 241.45 | 249.95 | 0.00 | - | 1 | 1 | 51.17% |
| LRCX250815C00690000 | 2024-09-18 12:26PM EDT | 690.00 | 173.92 | 216.60 | 223.85 | 0.00 | - | - | 2 | 50.26% |
| LRCX250815C00700000 | 2024-08-28 10:56AM EDT | 700.00 | 200.00 | 206.50 | 216.25 | 0.00 | - | 2 | 2 | 50.86% |
| LRCX250815C00720000 | 2024-09-17 2:41PM EDT | 720.00 | 155.60 | 197.20 | 205.50 | 0.00 | - | 4 | 3 | 50.82% |
| LRCX250815C00750000 | 2024-09-05 11:32AM EDT | 750.00 | 134.38 | 179.40 | 187.90 | 0.00 | - | - | 1 | 49.93% |
| LRCX250815C00760000 | 2024-09-05 11:32AM EDT | 760.00 | 129.68 | 174.45 | 182.60 | 0.00 | - | - | 1 | 49.77% |
| LRCX250815C00780000 | 2024-09-06 10:48AM EDT | 780.00 | 113.30 | 165.30 | 172.00 | 0.00 | - | 1 | 1 | 49.34% |
| LRCX250815C00800000 | 2024-09-17 12:07PM EDT | 800.00 | 125.20 | 155.20 | 161.60 | 0.00 | - | 1 | 2 | 48.85% |
| LRCX250815C00820000 | 2024-09-27 1:17PM EDT | 820.00 | 145.43 | 145.70 | 149.70 | +46.38 | +46.82% | 9 | 11 | 47.74% |
| LRCX250815C00840000 | 2024-09-09 10:16AM EDT | 840.00 | 91.84 | 136.15 | 142.40 | 0.00 | - | 2 | 2 | 48.02% |
| LRCX250815C00860000 | 2024-09-11 2:34PM EDT | 860.00 | 90.00 | 127.45 | 134.30 | 0.00 | - | - | 1 | 47.91% |
| LRCX250815C00880000 | 2024-09-18 1:31PM EDT | 880.00 | 89.69 | 119.30 | 125.05 | 0.00 | - | 1 | 2 | 47.29% |
| LRCX250815C00900000 | 2024-09-27 12:08PM EDT | 900.00 | 110.15 | 109.20 | 117.50 | +25.69 | +30.42% | 1 | 78 | 47.11% |
| LRCX250815C00940000 | 2024-09-12 2:56PM EDT | 940.00 | 64.00 | 96.75 | 101.15 | 0.00 | - | 1 | 1 | 45.99% |
| LRCX250815C00960000 | 2024-09-13 2:25PM EDT | 960.00 | 66.00 | 90.15 | 94.40 | 0.00 | - | 11 | 7 | 45.72% |
| LRCX250815C00970000 | 2024-08-28 11:39AM EDT | 970.00 | 80.94 | 86.85 | 91.20 | 0.00 | - | 1 | 1 | 45.60% |
| LRCX250815C01000000 | 2024-09-25 10:00AM EDT | 1,000.00 | 68.00 | 78.05 | 82.55 | 0.00 | - | 2 | 4 | 45.39% |
| LRCX250815C01040000 | 2024-09-19 9:53AM EDT | 1,040.00 | 52.50 | 67.45 | 71.90 | 0.00 | - | 1 | 35 | 45.04% |
| LRCX250815C01080000 | 2024-09-26 2:19PM EDT | 1,080.00 | 65.45 | 58.60 | 61.75 | 0.00 | - | 16 | 9 | 44.46% |
| LRCX250815C01100000 | 2024-09-19 11:03AM EDT | 1,100.00 | 54.05 | 54.00 | 58.60 | +10.93 | +25.35% | 2 | 1 | 44.71% |
| LRCX250815C01120000 | 2024-08-22 3:23PM EDT | 1,120.00 | 58.35 | 30.15 | 38.90 | 0.00 | - | - | 1 | 38.57% |
| LRCX250815C01140000 | 2024-09-26 3:02PM EDT | 1,140.00 | 54.25 | 46.35 | 51.55 | 0.00 | - | 2 | 3 | 44.71% |
| LRCX250815C01160000 | 2024-08-22 3:23PM EDT | 1,160.00 | 50.35 | 25.00 | 33.95 | 0.00 | - | - | 1 | 38.90% |
| LRCX250815C01220000 | 2024-08-22 3:27PM EDT | 1,220.00 | 40.70 | 20.65 | 27.95 | 0.00 | - | - | 1 | 39.46% |
PutsforAugust 15, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX250815P00400000 | 2024-09-13 9:30AM EDT | 400.00 | 10.15 | 2.75 | 8.10 | 0.00 | - | - | 1 | 51.73% |
| LRCX250815P00410000 | 2024-09-13 9:30AM EDT | 410.00 | 10.85 | 3.10 | 9.45 | 0.00 | - | - | 1 | 52.06% |
| LRCX250815P00420000 | 2024-09-13 9:30AM EDT | 420.00 | 11.90 | 3.55 | 10.25 | 0.00 | - | - | 1 | 51.55% |
| LRCX250815P00450000 | 2024-08-27 10:49AM EDT | 450.00 | 10.70 | 4.25 | 12.40 | 0.00 | - | - | 1 | 49.48% |
| LRCX250815P00530000 | 2024-09-17 12:12PM EDT | 530.00 | 27.50 | 20.80 | 22.90 | 0.00 | - | - | 1 | 46.52% |
| LRCX250815P00600000 | 2024-09-06 10:44AM EDT | 600.00 | 55.00 | 35.15 | 38.65 | 0.00 | - | 25 | 26 | 45.38% |
| LRCX250815P00610000 | 2024-08-22 10:20AM EDT | 610.00 | 32.80 | 42.80 | 48.35 | 0.00 | - | - | 3 | 48.65% |
| LRCX250815P00650000 | 2024-09-06 11:36AM EDT | 650.00 | 73.10 | 46.75 | 51.30 | 0.00 | - | 80 | 80 | 43.73% |
| LRCX250815P00660000 | 2024-09-03 1:33PM EDT | 660.00 | 63.90 | 51.45 | 56.05 | 0.00 | - | 1 | 10 | 44.23% |
| LRCX250815P00680000 | 2024-09-05 10:33AM EDT | 680.00 | 76.70 | 54.80 | 60.60 | 0.00 | - | - | 1 | 42.97% |
| LRCX250815P00700000 | 2024-09-04 1:52PM EDT | 700.00 | 82.65 | 65.05 | 68.85 | 0.00 | - | - | 9 | 43.05% |
| LRCX250815P00710000 | 2024-09-19 3:11PM EDT | 710.00 | 76.42 | 66.25 | 71.85 | 0.00 | - | 14 | 17 | 42.58% |
| LRCX250815P00720000 | 2024-09-19 3:11PM EDT | 720.00 | 80.65 | 72.35 | 75.85 | 0.00 | - | 14 | 15 | 42.45% |
| LRCX250815P00730000 | 2024-09-26 2:34PM EDT | 730.00 | 69.55 | 76.35 | 80.10 | 0.00 | - | 9 | 8 | 42.36% |
| LRCX250815P00740000 | 2024-09-06 9:43AM EDT | 740.00 | 109.28 | 80.15 | 83.20 | 0.00 | - | 1 | 1 | 41.82% |
| LRCX250815P00750000 | 2024-09-05 9:31AM EDT | 750.00 | 112.77 | 83.75 | 86.85 | 0.00 | - | - | 4 | 41.44% |
| LRCX250815P00760000 | 2024-09-04 12:34PM EDT | 760.00 | 108.86 | 88.30 | 91.10 | 0.00 | - | 2 | 1 | 41.23% |
| LRCX250815P00780000 | 2024-09-19 3:11PM EDT | 780.00 | 108.00 | 97.20 | 100.00 | 0.00 | - | 7 | 14 | 40.83% |
| LRCX250815P00800000 | 2024-09-19 3:11PM EDT | 800.00 | 118.18 | 106.55 | 109.55 | 0.00 | - | 7 | 16 | 40.49% |
| LRCX250815P00840000 | 2024-09-11 3:54PM EDT | 840.00 | 158.30 | 123.05 | 130.15 | 0.00 | - | 1 | 2 | 39.82% |
| LRCX250815P00860000 | 2024-08-23 2:01PM EDT | 860.00 | 126.88 | 158.40 | 163.45 | 0.00 | - | 2 | 3 | 46.72% |
| LRCX250815P00880000 | 2024-08-23 2:01PM EDT | 880.00 | 137.37 | 169.60 | 177.30 | 0.00 | - | 2 | 2 | 47.12% |
| LRCX250815P00990000 | 2024-09-26 3:27PM EDT | 990.00 | 201.31 | 217.00 | 222.15 | 0.00 | - | 1 | 1 | 36.75% |
© 2024 Yahoo. All rights reserved.