Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX261218C00620000 | 2024-06-11 11:04AM EDT | 620.00 | 470.77 | 526.00 | 546.00 | 0.00 | - | - | 3 | 50.48% |
| LRCX261218C00720000 | 2024-05-30 10:11AM EDT | 720.00 | 370.00 | 460.00 | 480.00 | 0.00 | - | 1 | 3 | 50.80% |
| LRCX261218C00760000 | 2024-06-20 9:30AM EDT | 760.00 | 469.85 | 434.00 | 454.00 | 0.00 | - | 1 | 2 | 49.73% |
| LRCX261218C00780000 | 2024-05-31 10:28AM EDT | 780.00 | 315.25 | 422.00 | 442.00 | 0.00 | - | 1 | 2 | 49.36% |
| LRCX261218C00800000 | 2024-06-03 12:55PM EDT | 800.00 | 297.85 | 410.00 | 430.00 | 0.00 | - | 1 | 1 | 48.95% |
| LRCX261218C00880000 | 2024-06-03 10:25AM EDT | 880.00 | 270.50 | 364.00 | 384.00 | 0.00 | - | 3 | 3 | 47.41% |
| LRCX261218C00940000 | 2024-06-24 10:57AM EDT | 940.00 | 327.15 | 334.00 | 354.00 | 0.00 | - | 2 | 6 | 46.74% |
| LRCX261218C00960000 | 2024-06-25 11:11AM EDT | 960.00 | 317.00 | 324.00 | 344.00 | 0.00 | - | 5 | 5 | 46.46% |
| LRCX261218C00980000 | 2024-06-27 3:30PM EDT | 980.00 | 316.00 | 314.00 | 334.00 | 0.00 | - | 1 | 7 | 46.14% |
| LRCX261218C01000000 | 2024-06-27 3:30PM EDT | 1,000.00 | 312.00 | 304.00 | 324.00 | 0.00 | - | 1 | 6 | 45.80% |
| LRCX261218C01020000 | 2024-06-20 2:43PM EDT | 1,020.00 | 307.15 | 296.00 | 316.00 | 0.00 | - | 2 | 8 | 45.76% |
| LRCX261218C01040000 | 2024-06-24 2:30PM EDT | 1,040.00 | 273.98 | 286.00 | 306.00 | 0.00 | - | 10 | 41 | 45.36% |
| LRCX261218C01060000 | 2024-06-20 2:40PM EDT | 1,060.00 | 289.00 | 278.00 | 298.00 | 0.00 | - | - | 47 | 45.26% |
| LRCX261218C01080000 | 2024-06-24 1:44PM EDT | 1,080.00 | 260.47 | 270.00 | 290.00 | 0.00 | - | 1 | 1 | 45.13% |
| LRCX261218C01100000 | 2024-06-20 2:41PM EDT | 1,100.00 | 273.25 | 262.00 | 280.00 | 0.00 | - | 3 | 16 | 44.65% |
| LRCX261218C01120000 | 2024-06-20 2:40PM EDT | 1,120.00 | 264.37 | 254.00 | 272.00 | 0.00 | - | 1 | 2 | 44.47% |
| LRCX261218C01140000 | 2024-06-27 9:48AM EDT | 1,140.00 | 268.40 | 246.00 | 264.00 | 0.00 | - | 1 | 2 | 44.26% |
| LRCX261218C01160000 | 2024-06-20 2:42PM EDT | 1,160.00 | 250.50 | 238.00 | 258.00 | 0.00 | - | - | 2 | 44.33% |
| LRCX261218C01180000 | 2024-06-20 2:42PM EDT | 1,180.00 | 242.43 | 230.00 | 250.00 | 0.00 | - | - | 2 | 44.07% |
| LRCX261218C01200000 | 2024-06-20 2:42PM EDT | 1,200.00 | 236.00 | 224.00 | 242.00 | 0.00 | - | 3 | 13 | 43.78% |
| LRCX261218C01220000 | 2024-06-20 2:42PM EDT | 1,220.00 | 228.48 | 216.00 | 236.00 | 0.00 | - | - | 2 | 43.78% |
| LRCX261218C01240000 | 2024-06-27 9:48AM EDT | 1,240.00 | 231.05 | 210.00 | 230.00 | 0.00 | - | 1 | 3 | 43.75% |
| LRCX261218C01260000 | 2024-06-20 2:44PM EDT | 1,260.00 | 215.50 | 204.00 | 222.00 | 0.00 | - | 2 | 7 | 43.39% |
| LRCX261218C01280000 | 2024-06-20 2:44PM EDT | 1,280.00 | 209.30 | 198.00 | 214.00 | 0.00 | - | - | 2 | 43.02% |
| LRCX261218C01300000 | 2024-06-20 2:44PM EDT | 1,300.00 | 203.10 | 192.00 | 210.00 | 0.00 | - | - | 2 | 43.22% |
| LRCX261218C01320000 | 2024-06-20 2:44PM EDT | 1,320.00 | 197.20 | 186.00 | 204.00 | 0.00 | - | - | 2 | 43.10% |
| LRCX261218C01340000 | 2024-06-20 2:47PM EDT | 1,340.00 | 191.50 | 180.00 | 196.00 | 0.00 | - | - | 2 | 42.66% |
| LRCX261218C01380000 | 2024-06-17 10:06AM EDT | 1,380.00 | 163.70 | 168.00 | 185.00 | 0.00 | - | 1 | 3 | 42.46% |
| LRCX261218C01400000 | 2024-06-18 2:03PM EDT | 1,400.00 | 191.00 | 162.20 | 180.00 | 0.00 | - | 1 | 14 | 42.40% |
| LRCX261218C01440000 | 2024-06-18 2:45PM EDT | 1,440.00 | 184.95 | 152.00 | 170.00 | 0.00 | - | 6 | 5 | 42.24% |
| LRCX261218C01500000 | 2024-06-18 10:24AM EDT | 1,500.00 | 156.99 | 140.00 | 156.00 | 0.00 | - | - | 3 | 42.00% |
| LRCX261218C01520000 | 2024-06-18 11:03AM EDT | 1,520.00 | 156.15 | 136.00 | 152.00 | 0.00 | - | - | 2 | 41.98% |
| LRCX261218C01540000 | 2024-06-26 11:55AM EDT | 1,540.00 | 140.00 | 130.00 | 147.00 | 0.00 | - | 1 | 2 | 41.80% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX261218P00470000 | 2024-06-25 9:31AM EDT | 470.00 | 19.06 | 10.50 | 23.00 | 0.00 | - | 1 | 2 | 41.83% |
| LRCX261218P00480000 | 2024-06-18 10:39AM EDT | 480.00 | 16.00 | 11.50 | 26.50 | 0.00 | - | 10 | 11 | 42.63% |
| LRCX261218P00490000 | 2024-06-18 9:47AM EDT | 490.00 | 19.00 | 15.00 | 25.00 | 0.00 | - | 1 | 9 | 40.99% |
| LRCX261218P00500000 | 2024-06-21 9:50AM EDT | 500.00 | 22.56 | 16.00 | 26.00 | 0.00 | - | 1 | 6 | 40.56% |
| LRCX261218P00520000 | 2024-06-11 3:33PM EDT | 520.00 | 25.36 | 16.50 | 31.50 | 0.00 | - | 1 | 3 | 41.17% |
| LRCX261218P00540000 | 2024-06-25 9:59AM EDT | 540.00 | 26.50 | 22.00 | 32.00 | 0.00 | - | 2 | 3 | 39.60% |
| LRCX261218P00560000 | 2024-06-13 12:27PM EDT | 560.00 | 30.00 | 25.00 | 35.00 | 0.00 | - | 1 | 1 | 39.03% |
| LRCX261218P00580000 | 2024-06-13 12:04PM EDT | 580.00 | 33.00 | 25.50 | 38.00 | 0.00 | - | 1 | 1 | 38.42% |
| LRCX261218P00600000 | 2024-06-20 3:52PM EDT | 600.00 | 36.54 | 29.50 | 42.00 | 0.00 | - | 5 | 8 | 38.09% |
| LRCX261218P00620000 | 2024-06-13 11:00AM EDT | 620.00 | 42.25 | 33.50 | 48.50 | 0.00 | - | 1 | 1 | 38.46% |
| LRCX261218P00640000 | 2024-06-13 10:16AM EDT | 640.00 | 46.00 | 40.00 | 52.50 | 0.00 | - | 1 | 16 | 37.97% |
| LRCX261218P00660000 | 2024-06-10 11:24AM EDT | 660.00 | 54.00 | 44.00 | 56.50 | 0.00 | - | 10 | 16 | 37.43% |
| LRCX261218P00680000 | 2024-06-24 12:59PM EDT | 680.00 | 57.01 | 49.00 | 61.50 | 0.00 | - | 1 | 3 | 37.11% |
| LRCX261218P00700000 | 2024-06-13 2:35PM EDT | 700.00 | 60.74 | 50.50 | 65.50 | 0.00 | - | 1 | 2 | 36.48% |
| LRCX261218P00720000 | 2024-06-24 11:42AM EDT | 720.00 | 72.00 | 56.50 | 71.50 | 0.00 | - | 1 | 2 | 36.30% |
| LRCX261218P00740000 | 2024-06-13 2:35PM EDT | 740.00 | 71.24 | 64.00 | 76.50 | 0.00 | - | 1 | 2 | 35.83% |
| LRCX261218P00780000 | 2024-06-28 10:13AM EDT | 780.00 | 78.50 | 76.00 | 88.50 | -3.50 | -4.27% | 1 | 2 | 35.18% |
| LRCX261218P00800000 | 2024-06-21 10:03AM EDT | 800.00 | 90.93 | 82.00 | 94.50 | 0.00 | - | 7 | 7 | 34.79% |
| LRCX261218P00820000 | 2024-06-06 9:30AM EDT | 820.00 | 108.67 | 89.00 | 101.50 | 0.00 | - | - | 1 | 34.55% |
| LRCX261218P00860000 | 2024-06-03 1:11PM EDT | 860.00 | 133.05 | 98.50 | 110.00 | 0.00 | - | 12 | 12 | 32.89% |
| LRCX261218P00880000 | 2024-06-03 1:11PM EDT | 880.00 | 142.20 | 104.50 | 123.00 | 0.00 | - | 12 | 12 | 33.63% |
| LRCX261218P00900000 | 2024-06-18 2:36PM EDT | 900.00 | 119.50 | 112.50 | 131.00 | 0.00 | - | 3 | 4 | 33.38% |
| LRCX261218P00940000 | 2024-06-12 1:16PM EDT | 940.00 | 141.85 | 128.50 | 147.00 | 0.00 | - | - | 50 | 32.75% |
| LRCX261218P00960000 | 2024-06-21 10:03AM EDT | 960.00 | 154.30 | 138.00 | 157.50 | 0.00 | - | 5 | 0 | 32.79% |
| LRCX261218P00980000 | 2024-06-12 11:04AM EDT | 980.00 | 156.10 | 146.00 | 166.00 | 0.00 | - | 4 | 5 | 32.44% |
| LRCX261218P01000000 | 2024-06-12 3:16PM EDT | 1,000.00 | 168.68 | 156.00 | 175.50 | 0.00 | - | 5 | 5 | 32.22% |
| LRCX261218P01100000 | 2024-06-18 2:38PM EDT | 1,100.00 | 207.00 | 206.00 | 224.00 | 0.00 | - | - | 1 | 30.64% |
| LRCX261218P01200000 | 2024-06-26 1:24PM EDT | 1,200.00 | 283.45 | 262.00 | 282.00 | 0.00 | - | 5 | 5 | 29.52% |
| LRCX261218P01240000 | 2024-06-17 2:40PM EDT | 1,240.00 | 295.85 | 286.00 | 306.00 | 0.00 | - | - | 5 | 28.92% |
© 2024 Yahoo. All rights reserved.