Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524C00620000 | 2024-05-17 1:46PM EDT | 620.00 | 295.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240524C00700000 | 2024-05-17 3:23PM EDT | 700.00 | 215.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240524C00730000 | 2024-05-15 12:37PM EDT | 730.00 | 215.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX240524C00750000 | 2024-05-17 12:14PM EDT | 750.00 | 175.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LRCX240524C00800000 | 2024-05-16 11:11AM EDT | 800.00 | 150.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LRCX240524C00815000 | 2024-04-24 3:38PM EDT | 815.00 | 92.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX240524C00835000 | 2024-04-25 1:23PM EDT | 835.00 | 82.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX240524C00840000 | 2024-05-17 1:46PM EDT | 840.00 | 76.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LRCX240524C00850000 | 2024-05-17 1:31PM EDT | 850.00 | 66.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LRCX240524C00855000 | 2024-05-16 10:32AM EDT | 855.00 | 93.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LRCX240524C00860000 | 2024-05-20 9:40AM EDT | 860.00 | 68.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240524C00865000 | 2024-05-20 10:01AM EDT | 865.00 | 69.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LRCX240524C00870000 | 2024-05-16 1:08PM EDT | 870.00 | 85.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LRCX240524C00875000 | 2024-05-17 3:19PM EDT | 875.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX240524C00880000 | 2024-05-20 9:40AM EDT | 880.00 | 52.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240524C00882500 | 2024-05-17 11:57AM EDT | 882.50 | 47.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LRCX240524C00885000 | 2024-05-17 2:42PM EDT | 885.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240524C00887500 | 2024-05-14 9:57AM EDT | 887.50 | 32.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240524C00890000 | 2024-05-17 12:33PM EDT | 890.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LRCX240524C00895000 | 2024-05-17 12:33PM EDT | 895.00 | 33.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LRCX240524C00897500 | 2024-05-17 3:15PM EDT | 897.50 | 26.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX240524C00900000 | 2024-05-17 11:00AM EDT | 900.00 | 39.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LRCX240524C00902500 | 2024-05-15 10:24AM EDT | 902.50 | 34.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX240524C00905000 | 2024-05-17 3:22PM EDT | 905.00 | 22.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LRCX240524C00907500 | 2024-05-20 3:30PM EDT | 907.50 | 40.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240524C00910000 | 2024-05-20 3:48PM EDT | 910.00 | 36.49 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| LRCX240524C00912500 | 2024-05-20 2:34PM EDT | 912.50 | 34.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LRCX240524C00915000 | 2024-05-20 12:41PM EDT | 915.00 | 36.51 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LRCX240524C00917500 | 2024-05-20 3:30PM EDT | 917.50 | 33.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LRCX240524C00920000 | 2024-05-20 3:59PM EDT | 920.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| LRCX240524C00925000 | 2024-05-20 3:36PM EDT | 925.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| LRCX240524C00930000 | 2024-05-20 2:08PM EDT | 930.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| LRCX240524C00935000 | 2024-05-20 1:24PM EDT | 935.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| LRCX240524C00940000 | 2024-05-20 3:58PM EDT | 940.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 0.00% |
| LRCX240524C00945000 | 2024-05-20 3:56PM EDT | 945.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.78% |
| LRCX240524C00950000 | 2024-05-20 3:56PM EDT | 950.00 | 12.28 | 0.00 | 0.00 | 0.00 | - | 2,334 | 0 | 1.56% |
| LRCX240524C00955000 | 2024-05-20 3:59PM EDT | 955.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| LRCX240524C00960000 | 2024-05-20 3:54PM EDT | 960.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 439 | 0 | 3.13% |
| LRCX240524C00965000 | 2024-05-20 3:18PM EDT | 965.00 | 8.57 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| LRCX240524C00970000 | 2024-05-20 3:58PM EDT | 970.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 6.25% |
| LRCX240524C00975000 | 2024-05-20 3:58PM EDT | 975.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 6.25% |
| LRCX240524C00980000 | 2024-05-20 3:59PM EDT | 980.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 994 | 0 | 6.25% |
| LRCX240524C00985000 | 2024-05-20 3:17PM EDT | 985.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| LRCX240524C00990000 | 2024-05-20 3:53PM EDT | 990.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| LRCX240524C00995000 | 2024-05-20 3:59PM EDT | 995.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| LRCX240524C01000000 | 2024-05-20 3:59PM EDT | 1,000.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 613 | 0 | 12.50% |
| LRCX240524C01005000 | 2024-05-20 3:59PM EDT | 1,005.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 12.50% |
| LRCX240524C01010000 | 2024-05-20 3:58PM EDT | 1,010.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 12.50% |
| LRCX240524C01015000 | 2024-05-20 3:09PM EDT | 1,015.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| LRCX240524C01020000 | 2024-05-20 3:38PM EDT | 1,020.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| LRCX240524C01025000 | 2024-05-20 3:40PM EDT | 1,025.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| LRCX240524C01030000 | 2024-05-20 12:46PM EDT | 1,030.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| LRCX240524C01035000 | 2024-05-20 1:20PM EDT | 1,035.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
| LRCX240524C01040000 | 2024-05-20 3:27PM EDT | 1,040.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| LRCX240524C01045000 | 2024-05-20 1:24PM EDT | 1,045.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 25.00% |
| LRCX240524C01050000 | 2024-05-20 3:53PM EDT | 1,050.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| LRCX240524C01055000 | 2024-05-20 3:59PM EDT | 1,055.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| LRCX240524C01060000 | 2024-05-20 1:49PM EDT | 1,060.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 25.00% |
| LRCX240524C01070000 | 2024-05-20 12:08PM EDT | 1,070.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LRCX240524C01080000 | 2024-05-20 10:51AM EDT | 1,080.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| LRCX240524C01100000 | 2024-05-16 2:45PM EDT | 1,100.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LRCX240524C01160000 | 2024-04-29 2:41PM EDT | 1,160.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LRCX240524C01180000 | 2024-05-20 3:59PM EDT | 1,180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| LRCX240524C01260000 | 2024-04-16 3:27PM EDT | 1,260.00 | 2.43 | 0.00 | 4.25 | 0.00 | - | - | 28 | 149.88% |
| LRCX240524C01280000 | 2024-04-16 3:27PM EDT | 1,280.00 | 1.86 | 0.00 | 4.25 | 0.00 | - | - | 35 | 156.35% |
| LRCX240524C01300000 | 2024-04-15 10:01AM EDT | 1,300.00 | 1.90 | 0.00 | 3.25 | 0.00 | - | - | 5 | 155.64% |
| LRCX240524C01320000 | 2024-04-11 3:32PM EDT | 1,320.00 | 1.50 | 0.00 | 3.70 | 0.00 | - | - | 5 | 165.04% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524P00620000 | 2024-05-17 2:22PM EDT | 620.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LRCX240524P00650000 | 2024-04-22 12:21PM EDT | 650.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LRCX240524P00680000 | 2024-04-22 1:25PM EDT | 680.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LRCX240524P00690000 | 2024-04-23 2:15PM EDT | 690.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LRCX240524P00700000 | 2024-05-16 10:57AM EDT | 700.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LRCX240524P00710000 | 2024-05-17 3:42PM EDT | 710.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LRCX240524P00720000 | 2024-05-01 3:56PM EDT | 720.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LRCX240524P00730000 | 2024-05-15 11:03AM EDT | 730.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LRCX240524P00740000 | 2024-05-16 1:28PM EDT | 740.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LRCX240524P00750000 | 2024-05-17 3:42PM EDT | 750.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LRCX240524P00760000 | 2024-05-16 2:10PM EDT | 760.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LRCX240524P00770000 | 2024-05-15 9:33AM EDT | 770.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LRCX240524P00775000 | 2024-05-20 11:22AM EDT | 775.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LRCX240524P00780000 | 2024-05-20 3:43PM EDT | 780.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LRCX240524P00785000 | 2024-05-13 9:41AM EDT | 785.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LRCX240524P00790000 | 2024-05-15 12:19PM EDT | 790.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LRCX240524P00795000 | 2024-05-14 3:54PM EDT | 795.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LRCX240524P00800000 | 2024-05-20 2:55PM EDT | 800.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LRCX240524P00805000 | 2024-05-17 3:28PM EDT | 805.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| LRCX240524P00810000 | 2024-05-17 3:24PM EDT | 810.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LRCX240524P00815000 | 2024-05-17 3:24PM EDT | 815.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LRCX240524P00820000 | 2024-05-20 3:18PM EDT | 820.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| LRCX240524P00825000 | 2024-05-17 2:13PM EDT | 825.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| LRCX240524P00830000 | 2024-05-17 2:49PM EDT | 830.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LRCX240524P00835000 | 2024-05-20 3:43PM EDT | 835.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LRCX240524P00840000 | 2024-05-20 3:17PM EDT | 840.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| LRCX240524P00845000 | 2024-05-20 11:10AM EDT | 845.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LRCX240524P00850000 | 2024-05-20 1:57PM EDT | 850.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| LRCX240524P00855000 | 2024-05-17 3:59PM EDT | 855.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| LRCX240524P00860000 | 2024-05-20 10:55AM EDT | 860.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| LRCX240524P00865000 | 2024-05-20 1:42PM EDT | 865.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| LRCX240524P00870000 | 2024-05-20 3:54PM EDT | 870.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| LRCX240524P00875000 | 2024-05-20 2:57PM EDT | 875.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 12.50% |
| LRCX240524P00880000 | 2024-05-20 3:59PM EDT | 880.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| LRCX240524P00882500 | 2024-05-17 3:37PM EDT | 882.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| LRCX240524P00885000 | 2024-05-20 3:54PM EDT | 885.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| LRCX240524P00887500 | 2024-05-20 2:26PM EDT | 887.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LRCX240524P00890000 | 2024-05-20 2:55PM EDT | 890.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| LRCX240524P00892500 | 2024-05-20 2:24PM EDT | 892.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| LRCX240524P00895000 | 2024-05-20 2:57PM EDT | 895.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LRCX240524P00897500 | 2024-05-20 2:08PM EDT | 897.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| LRCX240524P00900000 | 2024-05-20 3:59PM EDT | 900.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| LRCX240524P00902500 | 2024-05-20 3:57PM EDT | 902.50 | 3.33 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| LRCX240524P00905000 | 2024-05-20 3:57PM EDT | 905.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| LRCX240524P00907500 | 2024-05-20 2:08PM EDT | 907.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LRCX240524P00910000 | 2024-05-20 3:56PM EDT | 910.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| LRCX240524P00912500 | 2024-05-20 3:59PM EDT | 912.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| LRCX240524P00915000 | 2024-05-20 3:59PM EDT | 915.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| LRCX240524P00917500 | 2024-05-20 3:54PM EDT | 917.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| LRCX240524P00920000 | 2024-05-20 2:14PM EDT | 920.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| LRCX240524P00925000 | 2024-05-20 2:14PM EDT | 925.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| LRCX240524P00930000 | 2024-05-20 3:37PM EDT | 930.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| LRCX240524P00935000 | 2024-05-20 3:58PM EDT | 935.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 1.56% |
| LRCX240524P00940000 | 2024-05-20 3:58PM EDT | 940.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.78% |
| LRCX240524P00945000 | 2024-05-20 3:10PM EDT | 945.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LRCX240524P00950000 | 2024-05-20 1:24PM EDT | 950.00 | 19.22 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LRCX240524P00955000 | 2024-05-16 3:39PM EDT | 955.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX240524P00960000 | 2024-05-20 2:29PM EDT | 960.00 | 27.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LRCX240524P00970000 | 2024-05-20 10:44AM EDT | 970.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240524P00980000 | 2024-05-20 1:51PM EDT | 980.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.