NasdaqGS - Delayed Quote • USD
Lam Research Corporation (LRCX)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:51 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503C00500000 | 4/8/2024 3:13 PM | 500 | 470.36 | 418.95 | 430.65 | 0.00 | 0.00% | - | 1 | 270.56% |
| LRCX240503C00700000 | 4/17/2024 6:11 PM | 700 | 224.42 | 219.70 | 231.85 | 0.00 | 0.00% | - | 1 | 89.06% |
| LRCX240503C00740000 | 3/28/2024 2:03 PM | 740 | 234.00 | 182.10 | 191.50 | 0.00 | 0.00% | 1 | 1 | 89.28% |
| LRCX240503C00800000 | 4/24/2024 2:35 PM | 800 | 111.40 | 120.00 | 131.40 | 0.00 | 0.00% | 1 | 2 | 88.38% |
| LRCX240503C00845000 | 4/25/2024 6:57 PM | 845 | 70.64 | 78.00 | 85.65 | 6.49 | 10.12% | 1 | 16 | 60.64% |
| LRCX240503C00850000 | 4/26/2024 4:28 PM | 850 | 73.62 | 74.25 | 80.95 | 20.92 | 39.70% | 1 | 16 | 58.96% |
| LRCX240503C00860000 | 4/24/2024 6:40 PM | 860 | 43.80 | 64.05 | 71.00 | 0.00 | 0.00% | 2 | 15 | 53.52% |
| LRCX240503C00870000 | 4/26/2024 7:28 PM | 870 | 60.46 | 55.00 | 61.95 | 22.47 | 59.15% | 13 | 26 | 50.71% |
| LRCX240503C00875000 | 4/26/2024 4:32 PM | 875 | 50.39 | 50.85 | 55.70 | 11.99 | 31.22% | 2 | 39 | 44.03% |
| LRCX240503C00880000 | 4/26/2024 2:13 PM | 880 | 42.02 | 46.80 | 51.20 | 8.62 | 25.81% | 1 | 29 | 42.60% |
| LRCX240503C00885000 | 4/26/2024 7:48 PM | 885 | 46.34 | 43.70 | 49.15 | 13.69 | 41.93% | 3 | 59 | 47.39% |
| LRCX240503C00890000 | 4/26/2024 3:02 PM | 890 | 38.30 | 39.45 | 44.35 | 12.30 | 47.31% | 9 | 56 | 44.59% |
| LRCX240503C00895000 | 4/26/2024 1:40 PM | 895 | 39.23 | 34.50 | 38.60 | 16.88 | 75.53% | 13 | 54 | 39.43% |
| LRCX240503C00900000 | 4/26/2024 7:55 PM | 900 | 32.91 | 31.60 | 36.65 | 14.06 | 74.59% | 9 | 58 | 42.92% |
| LRCX240503C00905000 | 4/26/2024 5:16 PM | 905 | 30.91 | 26.70 | 33.00 | 12.56 | 68.45% | 10 | 38 | 42.10% |
| LRCX240503C00910000 | 4/26/2024 7:45 PM | 910 | 27.04 | 23.70 | 29.20 | 8.39 | 44.99% | 155 | 156 | 40.66% |
| LRCX240503C00915000 | 4/26/2024 4:52 PM | 915 | 22.76 | 21.80 | 24.35 | 5.66 | 33.10% | 47 | 41 | 36.80% |
| LRCX240503C00920000 | 4/26/2024 7:33 PM | 920 | 22.80 | 17.10 | 22.40 | 11.45 | 100.88% | 87 | 36 | 38.45% |
| LRCX240503C00925000 | 4/26/2024 7:55 PM | 925 | 17.31 | 16.90 | 18.15 | 7.61 | 78.45% | 52 | 40 | 35.15% |
| LRCX240503C00930000 | 4/26/2024 7:56 PM | 930 | 14.80 | 14.50 | 15.55 | 6.75 | 83.85% | 99 | 49 | 34.67% |
| LRCX240503C00935000 | 4/26/2024 7:54 PM | 935 | 12.80 | 12.40 | 13.45 | 3.52 | 37.93% | 25 | 31 | 34.74% |
| LRCX240503C00940000 | 4/26/2024 7:35 PM | 940 | 12.55 | 10.45 | 11.55 | 6.70 | 114.53% | 49 | 26 | 34.78% |
| LRCX240503C00945000 | 4/26/2024 7:44 PM | 945 | 9.35 | 8.20 | 9.75 | 4.66 | 99.36% | 17 | 49 | 34.60% |
| LRCX240503C00950000 | 4/26/2024 7:55 PM | 950 | 7.50 | 7.20 | 8.30 | 2.90 | 63.04% | 192 | 155 | 34.74% |
| LRCX240503C00952500 | 4/26/2024 7:27 PM | 952.5 | 8.50 | 6.20 | 7.60 | 3.69 | 76.72% | 20 | 9 | 34.72% |
| LRCX240503C00955000 | 4/26/2024 3:30 PM | 955 | 6.38 | 5.95 | 6.95 | 3.05 | 91.59% | 25 | 26 | 34.70% |
| LRCX240503C00960000 | 4/26/2024 7:49 PM | 960 | 5.46 | 5.05 | 5.80 | 2.49 | 83.84% | 174 | 53 | 34.72% |
| LRCX240503C00962500 | 4/26/2024 7:00 PM | 962.5 | 5.45 | 4.50 | 5.30 | 1.77 | 48.10% | 3 | 33 | 34.77% |
| LRCX240503C00965000 | 4/26/2024 7:18 PM | 965 | 4.95 | 4.05 | 4.85 | 2.17 | 78.06% | 4 | 56 | 34.86% |
| LRCX240503C00970000 | 4/26/2024 7:29 PM | 970 | 4.50 | 3.05 | 4.05 | 1.60 | 55.17% | 24 | 34 | 35.05% |
| LRCX240503C00975000 | 4/26/2024 7:18 PM | 975 | 3.61 | 2.74 | 3.40 | 0.86 | 31.27% | 14 | 40 | 35.34% |
| LRCX240503C00980000 | 4/26/2024 7:59 PM | 980 | 2.40 | 2.22 | 2.82 | 0.90 | 60.00% | 315 | 472 | 35.54% |
| LRCX240503C00985000 | 4/26/2024 7:56 PM | 985 | 1.79 | 1.76 | 2.34 | 0.09 | 5.29% | 14 | 99 | 35.77% |
| LRCX240503C00990000 | 4/26/2024 7:04 PM | 990 | 1.81 | 1.11 | 1.96 | 0.56 | 44.80% | 4 | 20 | 36.12% |
| LRCX240503C00995000 | 4/26/2024 7:54 PM | 995 | 1.26 | 1.00 | 1.64 | 0.39 | 44.83% | 7 | 58 | 36.48% |
| LRCX240503C01000000 | 4/26/2024 7:59 PM | 1000 | 1.10 | 0.87 | 1.21 | 0.46 | 71.88% | 163 | 502 | 35.84% |
| LRCX240503C01005000 | 4/26/2024 6:55 PM | 1005 | 0.93 | 0.63 | 0.83 | 0.09 | 10.71% | 41 | 42 | 34.85% |
| LRCX240503C01010000 | 4/26/2024 7:15 PM | 1010 | 0.82 | 0.47 | 0.82 | 0.12 | 17.14% | 29 | 20 | 36.44% |
| LRCX240503C01015000 | 4/26/2024 7:09 PM | 1015 | 0.63 | 0.40 | 0.64 | 0.06 | 10.53% | 17 | 14 | 36.40% |
| LRCX240503C01020000 | 4/26/2024 6:42 PM | 1020 | 0.52 | 0.29 | 0.52 | 0.12 | 30.00% | 28 | 31 | 36.65% |
| LRCX240503C01025000 | 4/26/2024 6:42 PM | 1025 | 0.40 | 0.21 | 0.44 | -1.30 | -76.47% | 14 | 5 | 37.16% |
| LRCX240503C01030000 | 4/26/2024 6:22 PM | 1030 | 0.26 | 0.15 | 0.37 | -0.11 | -29.73% | 5 | 8 | 37.60% |
| LRCX240503C01035000 | 4/26/2024 1:43 PM | 1035 | 0.22 | 0.09 | 0.22 | 0.01 | 4.76% | 3 | 21 | 36.23% |
| LRCX240503C01040000 | 4/25/2024 3:31 PM | 1040 | 0.20 | 0.06 | 0.28 | 0.05 | 33.33% | 3 | 226 | 38.84% |
| LRCX240503C01045000 | 4/18/2024 1:42 PM | 1045 | 0.17 | 0.07 | 0.68 | -3.21 | -94.97% | 4 | 15 | 46.03% |
| LRCX240503C01050000 | 4/26/2024 6:34 PM | 1050 | 0.16 | 0.03 | 0.61 | 0.04 | 33.33% | 4 | 39 | 46.68% |
| LRCX240503C01055000 | 4/24/2024 7:58 PM | 1055 | 0.76 | 0.02 | 0.30 | 0.00 | 0.00% | 2 | 2 | 43.26% |
| LRCX240503C01060000 | 4/24/2024 7:55 PM | 1060 | 0.65 | 0.00 | 1.40 | 0.00 | 0.00% | 2 | 5 | 50.68% |
| LRCX240503C01070000 | 4/24/2024 4:56 PM | 1070 | 0.44 | 0.00 | 1.38 | 0.00 | 0.00% | 1 | 2 | 53.42% |
| LRCX240503C01080000 | 4/25/2024 2:47 PM | 1080 | 1.41 | 0.00 | 1.37 | 0.00 | 0.00% | 1 | 13 | 56.18% |
| LRCX240503C01090000 | 4/25/2024 1:45 PM | 1090 | 0.06 | 0.00 | 1.36 | 0.00 | 0.00% | 1 | 4 | 58.89% |
| LRCX240503C01100000 | 4/26/2024 5:35 PM | 1100 | 0.01 | 0.00 | 0.25 | -0.41 | -97.62% | 2 | 22 | 53.56% |
| LRCX240503C01120000 | 4/17/2024 2:11 PM | 1120 | 2.34 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 2 | 66.85% |
| LRCX240503C01140000 | 4/17/2024 1:49 PM | 1140 | 1.80 | 0.00 | 1.35 | 0.00 | 0.00% | 8 | 10 | 71.97% |
| LRCX240503C01160000 | 4/16/2024 7:30 PM | 1160 | 2.42 | 0.00 | 1.35 | 0.00 | 0.00% | 3 | 2 | 76.98% |
| LRCX240503C01200000 | 4/11/2024 4:45 PM | 1200 | 1.61 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 20 | 66.99% |
| LRCX240503C01280000 | 4/1/2024 1:45 PM | 1280 | 1.65 | 0.00 | 0.47 | 0.00 | 0.00% | - | 5 | 91.80% |
| LRCX240503C01300000 | 4/8/2024 1:36 PM | 1300 | 0.50 | 0.00 | 0.51 | 0.00 | 0.00% | - | 2 | 96.48% |
| LRCX240503C01340000 | 4/16/2024 2:00 PM | 1340 | 0.09 | 0.00 | 0.09 | 0.00 | 0.00% | 9 | 188 | 87.89% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503P00700000 | 4/22/2024 3:27 PM | 700 | 0.65 | 0.00 | 1.36 | 0.00 | 0.00% | 2 | 2 | 95.75% |
| LRCX240503P00710000 | 4/23/2024 7:59 PM | 710 | 0.34 | 0.00 | 1.36 | 0.00 | 0.00% | 3 | 8 | 91.50% |
| LRCX240503P00730000 | 4/24/2024 7:59 PM | 730 | 0.64 | 0.00 | 0.44 | 0.00 | 0.00% | 1 | 44 | 71.29% |
| LRCX240503P00740000 | 4/25/2024 7:07 PM | 740 | 0.05 | 0.00 | 0.46 | 0.00 | 0.00% | 27 | 60 | 68.07% |
| LRCX240503P00750000 | 4/25/2024 2:04 PM | 750 | 0.16 | 0.00 | 0.73 | 0.00 | 0.00% | 13 | 18 | 68.36% |
| LRCX240503P00760000 | 4/25/2024 4:23 PM | 760 | 0.01 | 0.00 | 0.20 | -0.11 | -91.67% | 3 | 92 | 55.08% |
| LRCX240503P00770000 | 4/25/2024 4:52 PM | 770 | 0.13 | 0.01 | 0.41 | 0.00 | 0.00% | 2 | 19 | 56.54% |
| LRCX240503P00780000 | 4/26/2024 3:00 PM | 780 | 0.10 | 0.01 | 0.61 | -0.26 | -72.22% | 6 | 26 | 55.81% |
| LRCX240503P00790000 | 4/25/2024 1:49 PM | 790 | 0.66 | 0.02 | 0.21 | 0.00 | 0.00% | 22 | 44 | 49.51% |
| LRCX240503P00800000 | 4/26/2024 7:22 PM | 800 | 0.14 | 0.05 | 0.64 | -0.28 | -66.67% | 72 | 80 | 54.15% |
| LRCX240503P00805000 | 4/26/2024 6:14 PM | 805 | 0.08 | 0.05 | 0.66 | -0.32 | -80.00% | 1 | 11 | 52.44% |
| LRCX240503P00810000 | 4/26/2024 7:58 PM | 810 | 0.16 | 0.10 | 0.68 | -0.35 | -68.63% | 5 | 35 | 50.73% |
| LRCX240503P00815000 | 4/26/2024 7:57 PM | 815 | 0.19 | 0.07 | 0.31 | -0.46 | -70.77% | 5 | 21 | 43.09% |
| LRCX240503P00820000 | 4/25/2024 6:19 PM | 820 | 0.24 | 0.14 | 0.32 | -0.53 | -68.83% | 2 | 102 | 41.50% |
| LRCX240503P00825000 | 4/26/2024 5:19 PM | 825 | 0.30 | 0.14 | 0.37 | -0.99 | -76.74% | 12 | 35 | 40.58% |
| LRCX240503P00830000 | 4/26/2024 6:40 PM | 830 | 0.34 | 0.19 | 0.46 | -0.82 | -70.69% | 70 | 67 | 40.09% |
| LRCX240503P00835000 | 4/26/2024 6:53 PM | 835 | 0.45 | 0.26 | 0.74 | -1.20 | -72.73% | 22 | 70 | 41.48% |
| LRCX240503P00840000 | 4/26/2024 6:50 PM | 840 | 0.54 | 0.36 | 0.61 | -1.03 | -65.61% | 81 | 111 | 38.11% |
| LRCX240503P00845000 | 4/26/2024 7:54 PM | 845 | 0.60 | 0.49 | 0.72 | -2.34 | -79.59% | 35 | 44 | 37.28% |
| LRCX240503P00850000 | 4/26/2024 7:46 PM | 850 | 0.75 | 0.65 | 0.88 | -1.81 | -70.70% | 55 | 51 | 36.67% |
| LRCX240503P00855000 | 4/26/2024 7:44 PM | 855 | 0.97 | 0.79 | 1.08 | -3.43 | -77.95% | 90 | 42 | 36.12% |
| LRCX240503P00860000 | 4/26/2024 7:59 PM | 860 | 1.18 | 1.09 | 1.58 | -3.42 | -74.35% | 324 | 242 | 37.06% |
| LRCX240503P00865000 | 4/26/2024 7:59 PM | 865 | 1.47 | 1.31 | 1.65 | -3.64 | -71.23% | 38 | 68 | 35.17% |
| LRCX240503P00870000 | 4/26/2024 6:13 PM | 870 | 1.84 | 1.60 | 2.26 | -5.45 | -74.76% | 12 | 37 | 35.73% |
| LRCX240503P00875000 | 4/26/2024 4:33 PM | 875 | 2.30 | 2.01 | 2.78 | -6.55 | -74.01% | 14 | 61 | 35.38% |
| LRCX240503P00880000 | 4/26/2024 7:16 PM | 880 | 2.64 | 2.55 | 3.30 | -5.09 | -65.85% | 30 | 71 | 34.68% |
| LRCX240503P00885000 | 4/26/2024 7:19 PM | 885 | 3.66 | 3.15 | 4.00 | -5.34 | -59.33% | 41 | 43 | 34.25% |
| LRCX240503P00890000 | 4/26/2024 7:15 PM | 890 | 4.34 | 3.95 | 4.95 | -9.81 | -69.33% | 9 | 24 | 34.17% |
| LRCX240503P00895000 | 4/26/2024 7:57 PM | 895 | 5.47 | 4.85 | 5.90 | -7.88 | -59.03% | 111 | 63 | 33.66% |
| LRCX240503P00900000 | 4/26/2024 7:57 PM | 900 | 6.46 | 6.00 | 6.95 | -12.14 | -65.27% | 27 | 49 | 33.03% |
| LRCX240503P00905000 | 4/26/2024 7:59 PM | 905 | 7.60 | 7.35 | 8.55 | -9.10 | -54.49% | 38 | 35 | 33.25% |
| LRCX240503P00910000 | 4/26/2024 7:48 PM | 910 | 9.10 | 9.20 | 10.40 | -10.50 | -53.57% | 42 | 69 | 33.52% |
| LRCX240503P00915000 | 4/26/2024 7:52 PM | 915 | 10.93 | 11.05 | 12.15 | -16.87 | -60.68% | 62 | 33 | 33.11% |
| LRCX240503P00920000 | 4/26/2024 7:59 PM | 920 | 13.46 | 13.15 | 14.50 | -11.74 | -46.59% | 35 | 19 | 33.45% |
| LRCX240503P00925000 | 4/26/2024 7:43 PM | 925 | 15.25 | 15.50 | 16.35 | -13.10 | -46.21% | 78 | 20 | 32.35% |
| LRCX240503P00930000 | 4/26/2024 7:59 PM | 930 | 18.21 | 18.00 | 19.05 | -19.39 | -51.57% | 28 | 27 | 32.46% |
| LRCX240503P00935000 | 4/26/2024 7:33 PM | 935 | 19.70 | 20.75 | 22.05 | -15.50 | -44.03% | 23 | 20 | 32.69% |
| LRCX240503P00940000 | 4/26/2024 2:57 PM | 940 | 27.85 | 21.20 | 26.30 | -32.41 | -53.78% | 1 | 13 | 35.03% |
| LRCX240503P00945000 | 4/22/2024 4:24 PM | 945 | 85.98 | 26.65 | 29.05 | 0.00 | 0.00% | 2 | 3 | 33.90% |
| LRCX240503P00950000 | 4/25/2024 6:49 PM | 950 | 31.45 | 27.95 | 32.80 | -18.18 | -36.63% | 2 | 10 | 34.46% |
| LRCX240503P00955000 | 4/25/2024 5:53 PM | 955 | 49.28 | 33.40 | 36.45 | 0.00 | 0.00% | 2 | 4 | 34.39% |
| LRCX240503P00957500 | 4/18/2024 1:35 PM | 957.5 | 72.28 | 35.40 | 38.75 | 0.00 | 0.00% | - | 6 | 35.37% |
| LRCX240503P00960000 | 4/22/2024 6:28 PM | 960 | 89.70 | 37.05 | 40.90 | 0.00 | 0.00% | 4 | 10 | 35.92% |
| LRCX240503P00965000 | 4/26/2024 6:01 PM | 965 | 43.45 | 40.90 | 44.95 | -24.67 | -36.22% | 1 | 9 | 36.16% |
| LRCX240503P00970000 | 4/25/2024 6:09 PM | 970 | 62.18 | 45.30 | 50.75 | 0.00 | 0.00% | 12 | 21 | 40.97% |
| LRCX240503P00972500 | 4/17/2024 3:01 PM | 972.5 | 57.60 | 45.40 | 52.45 | 0.00 | 0.00% | - | 17 | 40.04% |
| LRCX240503P00975000 | 4/11/2024 7:42 PM | 975 | 37.64 | 47.95 | 55.25 | 0.00 | 0.00% | 5 | 3 | 42.16% |
| LRCX240503P00980000 | 4/26/2024 5:10 PM | 980 | 56.13 | 53.70 | 58.90 | -53.58 | -48.84% | 20 | 11 | 40.54% |
| LRCX240503P00985000 | 4/4/2024 3:03 PM | 985 | 47.23 | 57.10 | 63.95 | 0.00 | 0.00% | 2 | 19 | 43.03% |
| LRCX240503P00990000 | 4/4/2024 7:48 PM | 990 | 67.80 | 62.00 | 69.00 | 0.00 | 0.00% | 4 | 4 | 45.48% |
| LRCX240503P00995000 | 4/1/2024 5:40 PM | 995 | 52.85 | 66.35 | 74.00 | 0.00 | 0.00% | - | 1 | 47.73% |
| LRCX240503P01000000 | 4/24/2024 6:53 PM | 1000 | 112.63 | 71.25 | 78.00 | 0.00 | 0.00% | 1 | 13 | 46.22% |
| LRCX240503P01005000 | 4/4/2024 5:44 PM | 1005 | 57.55 | 76.00 | 82.95 | 0.00 | 0.00% | 5 | 4 | 48.10% |
| LRCX240503P01010000 | 4/23/2024 7:07 PM | 1010 | 125.93 | 81.05 | 87.90 | 0.00 | 0.00% | 2 | 0 | 49.93% |
| LRCX240503P01015000 | 4/4/2024 5:44 PM | 1015 | 63.45 | 86.15 | 92.60 | 0.00 | 0.00% | 5 | 0 | 50.62% |
| LRCX240503P01025000 | 4/26/2024 7:58 PM | 1025 | 99.88 | 96.55 | 102.95 | 23.43 | 30.65% | 1 | 0 | 56.08% |
Related Tickers
KLAC KLA Corporation
706.26
+4.95%
AMAT Applied Materials, Inc.
203.38
+2.98%
ASML ASML Holding N.V.
918.97
+2.04%
TER Teradyne, Inc.
114.13
+4.79%
ACMR ACM Research, Inc.
27.04
-4.42%
ACLS Axcelis Technologies, Inc.
103.06
+3.06%
AEHR Aehr Test Systems
11.47
+1.50%
ONTO Onto Innovation Inc.
189.77
+4.08%
AMKR Amkor Technology, Inc.
30.62
+1.76%
ASML.AS ASML Holding N.V.
858.80
+3.22%