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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX241220C00380000 | 4/1/2024 2:01 PM | 380 | 622.01 | 549.00 | 560.10 | 0.00 | 0.00% | 1 | 2 | 72.05% |
| LRCX241220C00610000 | 1/25/2024 3:36 PM | 610 | 320.87 | 350.10 | 361.55 | 0.00 | 0.00% | 1 | 1 | 61.11% |
| LRCX241220C00650000 | 1/31/2024 3:13 PM | 650 | 226.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 5 | 0.00% |
| LRCX241220C00660000 | 4/23/2024 1:47 PM | 660 | 263.05 | 292.60 | 305.30 | 0.00 | 0.00% | 2 | 1 | 52.72% |
| LRCX241220C00700000 | 4/23/2024 2:35 PM | 700 | 233.75 | 260.95 | 271.85 | 0.00 | 0.00% | 1 | 8 | 49.93% |
| LRCX241220C00710000 | 2/20/2024 6:33 PM | 710 | 247.90 | 312.15 | 321.55 | 0.00 | 0.00% | 1 | 0 | 73.64% |
| LRCX241220C00720000 | 4/19/2024 7:19 PM | 720 | 211.00 | 244.85 | 256.10 | 0.00 | 0.00% | 1 | 2 | 48.88% |
| LRCX241220C00730000 | 4/19/2024 7:19 PM | 730 | 204.15 | 237.00 | 248.55 | 0.00 | 0.00% | 1 | 1 | 48.45% |
| LRCX241220C00740000 | 4/19/2024 2:19 PM | 740 | 208.75 | 230.20 | 241.05 | 0.00 | 0.00% | 1 | 1 | 48.01% |
| LRCX241220C00750000 | 4/18/2024 5:34 PM | 750 | 208.05 | 222.75 | 233.65 | 0.00 | 0.00% | 1 | 4 | 47.59% |
| LRCX241220C00780000 | 4/25/2024 4:21 PM | 780 | 187.85 | 201.65 | 212.05 | 0.00 | 0.00% | 1 | 14 | 46.34% |
| LRCX241220C00800000 | 4/15/2024 3:02 PM | 800 | 232.75 | 190.10 | 197.80 | 0.00 | 0.00% | 3 | 23 | 45.39% |
| LRCX241220C00820000 | 3/26/2024 5:51 PM | 820 | 225.86 | 159.75 | 167.75 | 0.00 | 0.00% | 2 | 15 | 38.21% |
| LRCX241220C00840000 | 2/14/2024 5:25 PM | 840 | 176.94 | 170.80 | 176.85 | 0.00 | 0.00% | 1 | 4 | 45.91% |
| LRCX241220C00860000 | 4/23/2024 3:49 PM | 860 | 131.85 | 152.25 | 159.75 | 0.00 | 0.00% | 4 | 7 | 43.47% |
| LRCX241220C00870000 | 4/19/2024 1:30 PM | 870 | 134.20 | 145.40 | 153.65 | 0.00 | 0.00% | 1 | 2 | 43.10% |
| LRCX241220C00880000 | 4/17/2024 7:29 PM | 880 | 146.00 | 142.00 | 148.50 | 0.00 | 0.00% | 4 | 23 | 43.03% |
| LRCX241220C00900000 | 4/22/2024 2:30 PM | 900 | 102.50 | 131.50 | 136.50 | 0.00 | 0.00% | 4 | 150 | 42.17% |
| LRCX241220C00910000 | 4/19/2024 7:16 PM | 910 | 103.15 | 126.30 | 131.30 | 0.00 | 0.00% | 1 | 1 | 41.95% |
| LRCX241220C00920000 | 3/26/2024 7:10 PM | 920 | 166.50 | 107.10 | 111.30 | 0.00 | 0.00% | 9 | 69 | 36.66% |
| LRCX241220C00935000 | 4/25/2024 5:21 PM | 935 | 105.90 | 114.45 | 119.05 | 0.00 | 0.00% | 1 | 2 | 41.50% |
| LRCX241220C00940000 | 2/23/2024 3:21 PM | 940 | 140.90 | 155.75 | 164.20 | 0.00 | 0.00% | 1 | 15 | 56.11% |
| LRCX241220C00950000 | 4/24/2024 6:37 PM | 950 | 92.19 | 108.05 | 112.40 | 0.00 | 0.00% | 2 | 4 | 41.34% |
| LRCX241220C00960000 | 4/19/2024 5:01 PM | 960 | 86.00 | 104.10 | 109.10 | 0.00 | 0.00% | 4 | 14 | 41.57% |
| LRCX241220C00970000 | 4/18/2024 1:59 PM | 970 | 93.20 | 100.05 | 103.85 | 0.00 | 0.00% | 1 | 24 | 41.10% |
| LRCX241220C00975000 | 4/18/2024 7:22 PM | 975 | 87.44 | 98.05 | 101.75 | 0.00 | 0.00% | - | 2 | 41.02% |
| LRCX241220C00980000 | 3/21/2024 5:10 PM | 980 | 150.87 | 73.50 | 78.75 | 0.00 | 0.00% | 1 | 10 | 33.92% |
| LRCX241220C00990000 | 4/25/2024 7:54 PM | 990 | 81.02 | 92.05 | 95.75 | 0.00 | 0.00% | 1 | 20 | 40.85% |
| LRCX241220C01000000 | 4/24/2024 2:59 PM | 1000 | 83.00 | 88.15 | 91.90 | 0.00 | 0.00% | 1 | 41 | 40.73% |
| LRCX241220C01020000 | 4/4/2024 7:04 PM | 1020 | 106.62 | 81.00 | 84.60 | 0.00 | 0.00% | 26 | 39 | 40.52% |
| LRCX241220C01040000 | 4/24/2024 4:39 PM | 1040 | 63.17 | 74.20 | 77.80 | 0.00 | 0.00% | 10 | 39 | 40.32% |
| LRCX241220C01060000 | 4/16/2024 4:00 PM | 1060 | 95.23 | 68.10 | 71.40 | 0.00 | 0.00% | 1 | 30 | 40.12% |
| LRCX241220C01080000 | 4/3/2024 3:20 PM | 1080 | 99.35 | 60.95 | 65.55 | 0.00 | 0.00% | 6 | 28 | 39.97% |
| LRCX241220C01100000 | 4/24/2024 3:21 PM | 1100 | 50.13 | 55.45 | 60.10 | 0.00 | 0.00% | 3 | 91 | 39.82% |
| LRCX241220C01120000 | 4/26/2024 7:30 PM | 1120 | 54.05 | 52.60 | 55.05 | -32.30 | -37.41% | 4 | 12 | 39.68% |
| LRCX241220C01140000 | 4/26/2024 7:30 PM | 1140 | 49.35 | 48.05 | 50.40 | 6.15 | 14.24% | 5 | 11 | 39.57% |
| LRCX241220C01160000 | 4/26/2024 7:31 PM | 1160 | 45.15 | 43.30 | 44.95 | 10.35 | 29.74% | 28 | 35 | 39.00% |
| LRCX241220C01180000 | 4/26/2024 7:30 PM | 1180 | 41.00 | 38.90 | 42.10 | -23.90 | -36.83% | 1 | 18 | 39.33% |
| LRCX241220C01200000 | 4/26/2024 7:30 PM | 1200 | 37.30 | 35.50 | 38.45 | -19.14 | -33.91% | 3 | 6 | 39.24% |
| LRCX241220C01220000 | 4/25/2024 3:04 PM | 1220 | 27.65 | 32.30 | 35.10 | 0.00 | 0.00% | 1 | 5 | 39.15% |
| LRCX241220C01240000 | 4/24/2024 4:30 PM | 1240 | 24.20 | 29.15 | 32.00 | 0.00 | 0.00% | 1 | 21 | 39.06% |
| LRCX241220C01260000 | 4/24/2024 3:22 PM | 1260 | 23.70 | 26.40 | 29.15 | 0.00 | 0.00% | 3 | 5 | 38.98% |
| LRCX241220C01280000 | 4/25/2024 4:14 PM | 1280 | 19.86 | 24.10 | 26.55 | 0.00 | 0.00% | 1 | 2 | 38.90% |
| LRCX241220C01300000 | 4/25/2024 3:04 PM | 1300 | 18.57 | 21.60 | 23.45 | 0.00 | 0.00% | 1 | 2 | 38.46% |
| LRCX241220C01320000 | 3/13/2024 6:53 PM | 1320 | 34.70 | 33.35 | 35.20 | 0.00 | 0.00% | 7 | 8 | 45.29% |
| LRCX241220C01340000 | 4/24/2024 3:22 PM | 1340 | 16.15 | 17.55 | 19.30 | 0.00 | 0.00% | 3 | 3 | 38.31% |
| LRCX241220C01360000 | 3/14/2024 3:58 PM | 1360 | 28.90 | 28.40 | 30.00 | 0.00 | 0.00% | 5 | 81 | 45.02% |
| LRCX241220C01400000 | 3/12/2024 3:15 PM | 1400 | 27.65 | 25.70 | 26.65 | 0.00 | 0.00% | 1 | 8 | 45.36% |
| LRCX241220C01440000 | 4/17/2024 7:29 PM | 1440 | 14.32 | 10.35 | 12.55 | 0.00 | 0.00% | 1 | 0 | 38.60% |
| LRCX241220C01460000 | 4/22/2024 2:54 PM | 1460 | 7.00 | 9.25 | 10.65 | 0.00 | 0.00% | 1 | 3 | 37.96% |
| LRCX241220C01480000 | 4/22/2024 7:51 PM | 1480 | 6.55 | 7.55 | 9.65 | 0.00 | 0.00% | 11 | 22 | 37.92% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX241220P00380000 | 4/22/2024 5:15 PM | 380 | 1.50 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 4 | 55.90% |
| LRCX241220P00390000 | 3/21/2024 3:56 PM | 390 | 1.30 | 1.55 | 2.16 | 0.00 | 0.00% | - | 3 | 52.24% |
| LRCX241220P00400000 | 2/15/2024 3:20 PM | 400 | 2.95 | 1.59 | 3.60 | 0.00 | 0.00% | 2 | 2 | 53.63% |
| LRCX241220P00430000 | 2/8/2024 5:31 PM | 430 | 3.95 | 1.45 | 4.85 | 0.00 | 0.00% | - | 5 | 51.07% |
| LRCX241220P00450000 | 4/15/2024 5:39 PM | 450 | 2.75 | 1.70 | 2.36 | 0.00 | 0.00% | 1 | 6 | 46.04% |
| LRCX241220P00480000 | 2/13/2024 8:21 PM | 480 | 6.60 | 4.00 | 6.35 | 0.00 | 0.00% | - | 1 | 50.97% |
| LRCX241220P00490000 | 4/26/2024 6:30 PM | 490 | 3.01 | 2.79 | 3.45 | -0.45 | -13.01% | 1 | 2 | 43.97% |
| LRCX241220P00500000 | 4/26/2024 6:30 PM | 500 | 3.50 | 3.30 | 3.75 | -0.60 | -14.63% | 1 | 4 | 43.40% |
| LRCX241220P00510000 | 3/1/2024 3:10 PM | 510 | 5.82 | 3.55 | 4.60 | 0.00 | 0.00% | 1 | 1 | 43.88% |
| LRCX241220P00520000 | 4/26/2024 6:31 PM | 520 | 4.18 | 3.80 | 4.55 | -5.67 | -57.56% | 3 | 1 | 42.55% |
| LRCX241220P00530000 | 4/26/2024 1:48 PM | 530 | 4.90 | 4.30 | 5.00 | -2.00 | -28.99% | 5 | 10 | 42.13% |
| LRCX241220P00540000 | 3/13/2024 7:27 PM | 540 | 8.50 | 5.85 | 6.65 | 0.00 | 0.00% | - | 2 | 43.48% |
| LRCX241220P00550000 | 2/13/2024 5:06 PM | 550 | 11.84 | 8.40 | 10.55 | 0.00 | 0.00% | 1 | 7 | 47.12% |
| LRCX241220P00560000 | 4/26/2024 6:32 PM | 560 | 6.20 | 5.90 | 6.65 | -2.61 | -29.63% | 3 | 2 | 41.00% |
| LRCX241220P00570000 | 2/7/2024 4:12 PM | 570 | 15.50 | 9.50 | 11.75 | 0.00 | 0.00% | 1 | 5 | 45.73% |
| LRCX241220P00580000 | 3/1/2024 3:07 PM | 580 | 10.52 | 7.15 | 8.35 | 0.00 | 0.00% | 2 | 2 | 40.72% |
| LRCX241220P00590000 | 2/6/2024 2:44 PM | 590 | 18.03 | 8.30 | 13.45 | 0.00 | 0.00% | - | 2 | 44.72% |
| LRCX241220P00600000 | 4/23/2024 5:14 PM | 600 | 12.88 | 8.70 | 9.60 | 0.00 | 0.00% | 1 | 8 | 39.65% |
| LRCX241220P00610000 | 3/21/2024 2:38 PM | 610 | 9.92 | 16.15 | 17.05 | 0.00 | 0.00% | 1 | 2 | 45.15% |
| LRCX241220P00630000 | 4/17/2024 4:38 PM | 630 | 15.60 | 11.55 | 12.50 | 0.00 | 0.00% | - | 1 | 38.73% |
| LRCX241220P00640000 | 4/5/2024 5:17 PM | 640 | 13.67 | 12.70 | 13.65 | 0.00 | 0.00% | 1 | 26 | 38.46% |
| LRCX241220P00650000 | 4/18/2024 5:05 PM | 650 | 20.40 | 13.90 | 14.85 | 0.00 | 0.00% | 1 | 18 | 38.18% |
| LRCX241220P00660000 | 4/5/2024 5:17 PM | 660 | 16.09 | 15.25 | 16.25 | 0.00 | 0.00% | 1 | 3 | 37.98% |
| LRCX241220P00670000 | 4/26/2024 4:27 PM | 670 | 17.30 | 16.60 | 17.60 | -3.00 | -14.78% | 6 | 2 | 37.68% |
| LRCX241220P00680000 | 4/26/2024 3:17 PM | 680 | 18.07 | 18.15 | 19.15 | 1.97 | 12.24% | 2 | 12 | 37.46% |
| LRCX241220P00690000 | 4/26/2024 3:17 PM | 690 | 20.27 | 19.70 | 20.80 | -3.33 | -14.11% | 1 | 7 | 37.24% |
| LRCX241220P00700000 | 4/22/2024 3:25 PM | 700 | 35.85 | 21.35 | 22.55 | 0.00 | 0.00% | 5 | 9 | 37.03% |
| LRCX241220P00710000 | 2/26/2024 6:28 PM | 710 | 31.16 | 21.75 | 23.80 | 0.00 | 0.00% | 1 | 4 | 36.46% |
| LRCX241220P00720000 | 4/23/2024 1:49 PM | 720 | 36.50 | 25.15 | 26.50 | 0.00 | 0.00% | 1 | 29 | 36.66% |
| LRCX241220P00730000 | 1/30/2024 6:06 PM | 730 | 52.00 | 33.75 | 34.95 | 0.00 | 0.00% | 4 | 20 | 39.72% |
| LRCX241220P00740000 | 3/25/2024 1:30 PM | 740 | 30.81 | 32.40 | 39.70 | 0.00 | 0.00% | 2 | 6 | 40.62% |
| LRCX241220P00750000 | 4/25/2024 4:14 PM | 750 | 37.65 | 31.65 | 33.00 | 0.00 | 0.00% | 4 | 25 | 35.97% |
| LRCX241220P00760000 | 4/19/2024 7:09 PM | 760 | 53.45 | 34.05 | 35.65 | 0.00 | 0.00% | 3 | 40 | 35.85% |
| LRCX241220P00780000 | 4/19/2024 7:47 PM | 780 | 58.75 | 39.35 | 40.95 | 0.00 | 0.00% | 4 | 20 | 35.44% |
| LRCX241220P00800000 | 4/18/2024 7:37 PM | 800 | 60.30 | 45.15 | 46.85 | 0.00 | 0.00% | 5 | 31 | 35.06% |
| LRCX241220P00820000 | 4/2/2024 3:56 PM | 820 | 50.45 | 51.00 | 53.30 | 0.00 | 0.00% | 1 | 14 | 34.67% |
| LRCX241220P00840000 | 4/18/2024 2:01 PM | 840 | 76.25 | 58.00 | 60.30 | 0.00 | 0.00% | 1 | 33 | 34.28% |
| LRCX241220P00860000 | 4/26/2024 3:42 PM | 860 | 68.06 | 65.55 | 68.05 | -27.39 | -28.70% | 3 | 31 | 33.95% |
| LRCX241220P00865000 | 4/24/2024 4:14 PM | 865 | 85.28 | 67.55 | 70.00 | 0.00 | 0.00% | 5 | 6 | 33.84% |
| LRCX241220P00870000 | 4/19/2024 7:06 PM | 870 | 101.10 | 69.85 | 72.10 | 0.00 | 0.00% | 1 | 1 | 33.77% |
| LRCX241220P00875000 | 4/22/2024 2:38 PM | 875 | 102.80 | 71.90 | 74.20 | 0.00 | 0.00% | 1 | 1 | 33.68% |
| LRCX241220P00880000 | 4/23/2024 2:31 PM | 880 | 93.31 | 73.65 | 76.25 | 0.00 | 0.00% | 4 | 48 | 33.56% |
| LRCX241220P00885000 | 4/18/2024 4:30 PM | 885 | 92.62 | 75.80 | 78.50 | 0.00 | 0.00% | - | 1 | 33.50% |
| LRCX241220P00890000 | 4/23/2024 2:55 PM | 890 | 100.06 | 78.35 | 80.70 | 0.00 | 0.00% | 3 | 9 | 33.41% |
| LRCX241220P00900000 | 4/3/2024 2:36 PM | 900 | 71.70 | 82.55 | 85.20 | 0.00 | 0.00% | 9 | 96 | 33.23% |
| LRCX241220P00920000 | 4/24/2024 4:40 PM | 920 | 112.95 | 91.90 | 94.75 | 0.00 | 0.00% | 11 | 42 | 32.88% |
| LRCX241220P00940000 | 4/24/2024 4:36 PM | 940 | 124.60 | 102.20 | 106.30 | 0.00 | 0.00% | 1 | 11 | 33.00% |
| LRCX241220P00960000 | 4/24/2024 5:35 PM | 960 | 134.00 | 111.85 | 117.10 | 0.00 | 0.00% | 1 | 25 | 32.65% |
| LRCX241220P00970000 | 4/24/2024 4:37 PM | 970 | 142.85 | 117.45 | 122.75 | 0.00 | 0.00% | 3 | 10 | 32.49% |
| LRCX241220P00980000 | 4/12/2024 1:34 PM | 980 | 115.00 | 124.20 | 128.30 | 0.00 | 0.00% | 1 | 14 | 32.24% |
| LRCX241220P00990000 | 4/4/2024 6:11 PM | 990 | 116.88 | 129.05 | 134.20 | 0.00 | 0.00% | 1 | 14 | 32.05% |
| LRCX241220P01000000 | 4/25/2024 2:44 PM | 1000 | 137.05 | 135.10 | 140.30 | -15.83 | -10.35% | 1 | 27 | 31.89% |
| LRCX241220P01020000 | 4/3/2024 5:30 PM | 1020 | 128.60 | 146.90 | 154.35 | 0.00 | 0.00% | 4 | 8 | 32.04% |
| LRCX241220P01040000 | 4/3/2024 4:53 PM | 1040 | 138.75 | 160.15 | 166.45 | 0.00 | 0.00% | 4 | 8 | 31.32% |
| LRCX241220P01060000 | 4/3/2024 5:30 PM | 1060 | 151.80 | 174.60 | 180.15 | 0.00 | 0.00% | 4 | 3 | 30.96% |
| LRCX241220P01400000 | 3/19/2024 2:20 PM | 1400 | 486.85 | 505.35 | 518.90 | 0.00 | 0.00% | 1 | 1 | 50.74% |
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%