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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX250620C00460000 | 3/4/2024 6:33 PM | 460 | 557.87 | 536.10 | 556.00 | 0.00 | 0.00% | 1 | 1 | 89.89% |
| LRCX250620C00490000 | 3/18/2024 1:39 PM | 490 | 475.75 | 448.00 | 463.95 | 0.00 | 0.00% | - | 2 | 50.13% |
| LRCX250620C00500000 | 3/18/2024 1:39 PM | 500 | 467.21 | 440.00 | 456.00 | 0.00 | 0.00% | - | 2 | 50.25% |
| LRCX250620C00580000 | 3/1/2024 8:29 PM | 580 | 443.92 | 426.00 | 446.00 | 0.00 | 0.00% | 4 | 3 | 71.84% |
| LRCX250620C00600000 | 1/29/2024 8:51 PM | 600 | 305.00 | 374.35 | 385.75 | 0.00 | 0.00% | 1 | 4 | 53.64% |
| LRCX250620C00640000 | 3/14/2024 3:15 PM | 640 | 357.00 | 370.70 | 383.90 | 0.00 | 0.00% | 1 | 0 | 62.61% |
| LRCX250620C00650000 | 1/25/2024 5:04 PM | 650 | 306.40 | 344.35 | 355.80 | 0.00 | 0.00% | 2 | 0 | 54.66% |
| LRCX250620C00700000 | 4/18/2024 7:03 PM | 700 | 275.00 | 293.20 | 308.00 | 0.00 | 0.00% | 1 | 2 | 50.48% |
| LRCX250620C00720000 | 3/6/2024 5:25 PM | 720 | 347.30 | 319.25 | 335.65 | 0.00 | 0.00% | 1 | 1 | 60.69% |
| LRCX250620C00730000 | 1/22/2024 6:49 PM | 730 | 214.01 | 262.35 | 274.25 | 0.00 | 0.00% | - | 1 | 45.15% |
| LRCX250620C00740000 | 3/5/2024 8:34 PM | 740 | 308.60 | 292.00 | 308.00 | 0.00 | 0.00% | - | 2 | 55.27% |
| LRCX250620C00750000 | 4/2/2024 2:51 PM | 750 | 301.00 | 258.05 | 271.40 | 0.00 | 0.00% | 1 | 4 | 47.96% |
| LRCX250620C00770000 | 3/8/2024 8:22 PM | 770 | 294.48 | 285.40 | 300.95 | 0.00 | 0.00% | 1 | 11 | 57.92% |
| LRCX250620C00780000 | 3/4/2024 3:34 PM | 780 | 309.50 | 287.05 | 298.75 | 0.00 | 0.00% | 1 | 3 | 59.31% |
| LRCX250620C00790000 | 3/8/2024 3:45 PM | 790 | 303.68 | 272.75 | 289.00 | 0.00 | 0.00% | 1 | 1 | 57.15% |
| LRCX250620C00810000 | 1/19/2024 4:44 PM | 810 | 149.00 | 237.15 | 249.80 | 0.00 | 0.00% | 1 | 1 | 50.90% |
| LRCX250620C00820000 | 4/26/2024 4:31 PM | 820 | 219.60 | 214.90 | 229.15 | -0.40 | -0.18% | 1 | 11 | 46.39% |
| LRCX250620C00830000 | 4/24/2024 1:50 PM | 830 | 202.15 | 209.30 | 223.90 | 0.00 | 0.00% | 1 | 2 | 46.30% |
| LRCX250620C00850000 | 1/25/2024 3:55 PM | 850 | 190.45 | 215.35 | 226.75 | 0.00 | 0.00% | 1 | 1 | 49.73% |
| LRCX250620C00860000 | 3/11/2024 4:16 PM | 860 | 216.23 | 229.60 | 242.00 | 0.00 | 0.00% | 12 | 12 | 53.46% |
| LRCX250620C00870000 | 1/24/2024 2:44 PM | 870 | 146.41 | 206.85 | 218.00 | 0.00 | 0.00% | - | 1 | 49.79% |
| LRCX250620C00880000 | 3/6/2024 6:35 PM | 880 | 242.83 | 220.85 | 235.40 | 0.00 | 0.00% | 1 | 1 | 53.71% |
| LRCX250620C00890000 | 4/18/2024 5:26 PM | 890 | 166.00 | 178.10 | 191.40 | 0.00 | 0.00% | 4 | 24 | 45.00% |
| LRCX250620C00900000 | 4/25/2024 2:17 PM | 900 | 167.00 | 173.05 | 186.35 | 0.00 | 0.00% | 2 | 34 | 44.81% |
| LRCX250620C00910000 | 2/12/2024 6:21 PM | 910 | 184.17 | 184.55 | 193.40 | 0.00 | 0.00% | 1 | 1 | 47.77% |
| LRCX250620C00920000 | 2/13/2024 2:30 PM | 920 | 159.20 | 179.05 | 189.45 | 0.00 | 0.00% | - | 1 | 47.80% |
| LRCX250620C00940000 | 2/13/2024 2:44 PM | 940 | 145.28 | 170.00 | 180.50 | 0.00 | 0.00% | - | 1 | 47.53% |
| LRCX250620C00950000 | 4/18/2024 5:23 PM | 950 | 142.00 | 152.55 | 159.70 | 0.00 | 0.00% | 1 | 5 | 43.17% |
| LRCX250620C00960000 | 4/25/2024 3:03 PM | 960 | 135.50 | 148.65 | 154.55 | 0.00 | 0.00% | 4 | 9 | 42.83% |
| LRCX250620C00990000 | 1/25/2024 3:54 PM | 990 | 126.47 | 149.20 | 160.85 | 0.00 | 0.00% | 1 | 1 | 47.22% |
| LRCX250620C01000000 | 4/17/2024 7:30 PM | 1000 | 135.00 | 129.95 | 141.00 | 0.00 | 0.00% | 1 | 14 | 43.06% |
| LRCX250620C01010000 | 3/14/2024 5:50 PM | 1010 | 146.80 | 155.10 | 163.45 | 0.00 | 0.00% | 6 | 7 | 49.61% |
| LRCX250620C01020000 | 3/19/2024 3:25 PM | 1020 | 130.20 | 110.95 | 117.95 | 0.00 | 0.00% | 1 | 15 | 38.95% |
| LRCX250620C01030000 | 4/12/2024 6:42 PM | 1030 | 149.80 | 118.70 | 127.55 | 0.00 | 0.00% | 2 | 7 | 42.19% |
| LRCX250620C01040000 | 4/12/2024 6:42 PM | 1040 | 145.90 | 115.55 | 124.15 | 0.00 | 0.00% | 1 | 9 | 42.14% |
| LRCX250620C01050000 | 3/5/2024 6:35 PM | 1050 | 148.15 | 132.25 | 145.90 | 0.00 | 0.00% | 3 | 10 | 48.41% |
| LRCX250620C01060000 | 2/15/2024 8:45 PM | 1060 | 121.50 | 113.25 | 122.30 | 0.00 | 0.00% | 2 | 16 | 43.22% |
| LRCX250620C01070000 | 2/15/2024 8:23 PM | 1070 | 118.00 | 110.45 | 122.05 | 0.00 | 0.00% | 2 | 10 | 43.91% |
| LRCX250620C01080000 | 3/19/2024 3:39 PM | 1080 | 111.30 | 91.70 | 98.35 | 0.00 | 0.00% | 3 | 8 | 38.61% |
| LRCX250620C01090000 | 3/28/2024 3:34 PM | 1090 | 132.40 | 100.15 | 106.75 | 0.00 | 0.00% | 1 | 3 | 41.47% |
| LRCX250620C01100000 | 4/25/2024 6:18 PM | 1100 | 92.08 | 96.80 | 103.60 | 0.00 | 0.00% | 1 | 6 | 41.37% |
| LRCX250620C01110000 | 4/12/2024 3:39 PM | 1110 | 121.70 | 93.60 | 100.70 | 0.00 | 0.00% | 1 | 4 | 41.31% |
| LRCX250620C01120000 | 3/19/2024 3:38 PM | 1120 | 99.50 | 82.10 | 87.50 | 0.00 | 0.00% | 1 | 19 | 38.56% |
| LRCX250620C01130000 | 2/14/2024 5:28 PM | 1130 | 98.10 | 95.40 | 103.15 | 0.00 | 0.00% | 1 | 4 | 43.27% |
| LRCX250620C01140000 | 2/28/2024 3:49 PM | 1140 | 94.62 | 109.55 | 118.85 | 0.00 | 0.00% | 1 | 51 | 47.95% |
| LRCX250620C01160000 | 2/16/2024 3:55 PM | 1160 | 98.97 | 88.40 | 94.65 | 0.00 | 0.00% | 2 | 16 | 42.97% |
| LRCX250620C01180000 | 4/23/2024 5:49 PM | 1180 | 65.75 | 75.40 | 81.40 | 0.00 | 0.00% | 15 | 28 | 40.67% |
| LRCX250620C01200000 | 3/28/2024 5:34 PM | 1200 | 95.70 | 71.10 | 76.35 | 0.00 | 0.00% | 1 | 7 | 40.46% |
| LRCX250620C01220000 | 2/8/2024 7:49 PM | 1220 | 53.85 | 91.00 | 101.00 | 0.00 | 0.00% | - | 24 | 48.15% |
| LRCX250620C01240000 | 4/22/2024 3:10 PM | 1240 | 50.20 | 62.20 | 68.35 | 0.00 | 0.00% | 20 | 49 | 40.42% |
| LRCX250620C01260000 | 4/3/2024 3:12 PM | 1260 | 88.35 | 58.70 | 64.25 | 0.00 | 0.00% | 9 | 16 | 40.29% |
| LRCX250620C01280000 | 3/28/2024 5:34 PM | 1280 | 76.10 | 55.05 | 60.05 | 0.00 | 0.00% | 1 | 42 | 40.06% |
| LRCX250620C01300000 | 3/28/2024 3:23 PM | 1300 | 72.85 | 53.05 | 56.80 | 0.00 | 0.00% | 1 | 6 | 40.06% |
| LRCX250620C01360000 | 4/17/2024 6:35 PM | 1360 | 48.50 | 43.75 | 47.20 | 0.00 | 0.00% | 7 | 7 | 39.77% |
| LRCX250620C01400000 | 4/3/2024 3:02 PM | 1400 | 60.41 | 38.85 | 42.80 | 0.00 | 0.00% | 24 | 73 | 39.97% |
| LRCX250620C01420000 | 3/28/2024 4:36 PM | 1420 | 51.50 | 36.50 | 40.40 | 0.00 | 0.00% | 1 | 3 | 39.95% |
| LRCX250620C01440000 | 4/5/2024 7:19 PM | 1440 | 52.52 | 34.40 | 38.20 | 0.00 | 0.00% | 1 | 2 | 39.94% |
| LRCX250620C01480000 | 4/26/2024 2:17 PM | 1480 | 29.00 | 29.35 | 35.40 | 1.48 | 5.38% | 1 | 28 | 40.39% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX250620P00380000 | 4/17/2024 4:03 PM | 380 | 4.00 | 1.44 | 10.00 | 0.00 | 0.00% | 2 | 4 | 55.33% |
| LRCX250620P00390000 | 2/29/2024 2:30 PM | 390 | 5.80 | 2.00 | 8.10 | 0.00 | 0.00% | 1 | 2 | 51.42% |
| LRCX250620P00400000 | 1/26/2024 8:50 PM | 400 | 8.70 | 3.55 | 8.40 | 0.00 | 0.00% | 3 | 2 | 50.49% |
| LRCX250620P00440000 | 1/29/2024 4:16 PM | 440 | 11.60 | 5.00 | 15.00 | 0.00 | 0.00% | 1 | 2 | 52.28% |
| LRCX250620P00450000 | 3/5/2024 4:01 PM | 450 | 9.65 | 2.54 | 11.00 | 0.00 | 0.00% | 1 | 2 | 47.10% |
| LRCX250620P00460000 | 2/2/2024 6:10 PM | 460 | 13.00 | 4.00 | 14.00 | 0.00 | 0.00% | 1 | 2 | 48.73% |
| LRCX250620P00470000 | 2/2/2024 6:13 PM | 470 | 14.00 | 5.00 | 15.00 | 0.00 | 0.00% | 1 | 2 | 48.34% |
| LRCX250620P00480000 | 4/19/2024 7:50 PM | 480 | 12.00 | 4.00 | 14.00 | 0.00 | 0.00% | 1 | 2 | 46.23% |
| LRCX250620P00490000 | 4/19/2024 7:47 PM | 490 | 13.70 | 5.00 | 14.00 | 0.00 | 0.00% | 1 | 1 | 45.02% |
| LRCX250620P00530000 | 1/22/2024 8:41 PM | 530 | 25.00 | 18.15 | 24.95 | 0.00 | 0.00% | - | 3 | 47.93% |
| LRCX250620P00560000 | 4/25/2024 1:31 PM | 560 | 19.00 | 15.60 | 17.35 | 0.00 | 0.00% | 2 | 7 | 39.49% |
| LRCX250620P00580000 | 1/22/2024 2:42 PM | 580 | 34.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 6.25% |
| LRCX250620P00590000 | 1/25/2024 8:45 PM | 590 | 31.60 | 26.10 | 30.15 | 0.00 | 0.00% | - | 1 | 43.48% |
| LRCX250620P00600000 | 3/8/2024 4:17 PM | 600 | 24.12 | 21.10 | 25.25 | 0.00 | 0.00% | 2 | 1 | 39.73% |
| LRCX250620P00610000 | 2/26/2024 4:32 PM | 610 | 31.08 | 21.20 | 23.80 | 0.00 | 0.00% | 14 | 10 | 37.83% |
| LRCX250620P00620000 | 2/26/2024 4:32 PM | 620 | 32.93 | 22.00 | 25.50 | 0.00 | 0.00% | 14 | 11 | 37.62% |
| LRCX250620P00630000 | 3/8/2024 8:50 PM | 630 | 31.70 | 25.10 | 29.55 | 0.00 | 0.00% | 25 | 27 | 38.52% |
| LRCX250620P00640000 | 4/24/2024 3:17 PM | 640 | 33.00 | 27.70 | 29.90 | 0.00 | 0.00% | 19 | 14 | 37.56% |
| LRCX250620P00650000 | 4/23/2024 2:21 PM | 650 | 37.45 | 28.35 | 32.25 | 0.00 | 0.00% | 10 | 23 | 37.53% |
| LRCX250620P00660000 | 4/24/2024 2:34 PM | 660 | 35.55 | 30.45 | 34.00 | 0.00 | 0.00% | 12 | 13 | 37.18% |
| LRCX250620P00670000 | 3/8/2024 8:50 PM | 670 | 40.05 | 32.60 | 38.00 | 0.00 | 0.00% | 2 | 90 | 37.74% |
| LRCX250620P00680000 | 1/18/2024 7:42 PM | 680 | 72.27 | 44.00 | 51.45 | 0.00 | 0.00% | 25 | 17 | 41.90% |
| LRCX250620P00690000 | 4/25/2024 3:49 PM | 690 | 44.25 | 38.15 | 41.90 | 0.00 | 0.00% | 38 | 59 | 37.02% |
| LRCX250620P00700000 | 4/26/2024 3:42 PM | 700 | 42.72 | 40.80 | 44.20 | -2.38 | -5.28% | 5 | 33 | 36.75% |
| LRCX250620P00710000 | 4/12/2024 4:17 PM | 710 | 44.95 | 43.20 | 47.45 | 0.00 | 0.00% | 4 | 62 | 36.80% |
| LRCX250620P00720000 | 4/12/2024 3:24 PM | 720 | 47.30 | 43.95 | 49.55 | 0.00 | 0.00% | 6 | 8 | 36.39% |
| LRCX250620P00730000 | 1/26/2024 2:51 PM | 730 | 72.50 | 56.00 | 61.25 | 0.00 | 0.00% | 11 | 0 | 39.27% |
| LRCX250620P00740000 | 4/12/2024 4:17 PM | 740 | 53.15 | 51.30 | 55.00 | 0.00 | 0.00% | 2 | 12 | 35.93% |
| LRCX250620P00750000 | 4/12/2024 2:00 PM | 750 | 53.70 | 54.15 | 58.40 | 0.00 | 0.00% | 2 | 14 | 35.88% |
| LRCX250620P00760000 | 4/12/2024 4:17 PM | 760 | 58.90 | 56.60 | 63.00 | 0.00 | 0.00% | 3 | 18 | 36.18% |
| LRCX250620P00780000 | 4/12/2024 4:18 PM | 780 | 65.70 | 63.35 | 67.65 | 0.00 | 0.00% | 1 | 4 | 35.20% |
| LRCX250620P00790000 | 2/28/2024 3:49 PM | 790 | 79.54 | 58.75 | 64.80 | 0.00 | 0.00% | 1 | 51 | 33.11% |
| LRCX250620P00800000 | 4/19/2024 6:42 PM | 800 | 92.77 | 70.55 | 74.35 | 0.00 | 0.00% | 3 | 29 | 34.76% |
| LRCX250620P00810000 | 2/29/2024 3:06 PM | 810 | 82.43 | 64.05 | 70.90 | 0.00 | 0.00% | 1 | 3 | 32.50% |
| LRCX250620P00820000 | 4/12/2024 4:18 PM | 820 | 79.30 | 77.65 | 82.25 | 0.00 | 0.00% | 2 | 43 | 34.55% |
| LRCX250620P00830000 | 4/17/2024 3:27 PM | 830 | 85.85 | 81.00 | 87.00 | 0.00 | 0.00% | 10 | 14 | 34.62% |
| LRCX250620P00840000 | 4/17/2024 3:27 PM | 840 | 89.75 | 83.65 | 91.00 | 0.00 | 0.00% | 20 | 32 | 34.44% |
| LRCX250620P00850000 | 4/17/2024 3:27 PM | 850 | 93.70 | 89.10 | 94.65 | 0.00 | 0.00% | 24 | 20 | 34.14% |
| LRCX250620P00860000 | 4/17/2024 3:27 PM | 860 | 97.90 | 93.15 | 98.30 | 0.00 | 0.00% | 20 | 25 | 33.81% |
| LRCX250620P00870000 | 4/17/2024 3:27 PM | 870 | 102.25 | 97.25 | 102.40 | 0.00 | 0.00% | 10 | 24 | 33.57% |
| LRCX250620P00890000 | 4/12/2024 4:23 PM | 890 | 107.20 | 106.30 | 113.20 | 0.00 | 0.00% | 7 | 14 | 33.70% |
| LRCX250620P00900000 | 4/18/2024 6:46 PM | 900 | 133.10 | 110.60 | 117.60 | 0.00 | 0.00% | 9 | 9 | 33.45% |
| LRCX250620P00910000 | 2/22/2024 5:54 PM | 910 | 124.50 | 103.80 | 111.60 | 0.00 | 0.00% | 1 | 1 | 30.48% |
| LRCX250620P00920000 | 4/12/2024 3:56 PM | 920 | 117.95 | 119.80 | 127.25 | 0.00 | 0.00% | 3 | 3 | 33.09% |
| LRCX250620P00950000 | 4/12/2024 4:19 PM | 950 | 134.00 | 135.05 | 142.30 | 0.00 | 0.00% | 1 | 3 | 32.48% |
| LRCX250620P00960000 | 4/8/2024 3:15 PM | 960 | 133.20 | 140.30 | 147.90 | 0.00 | 0.00% | 1 | 4 | 32.37% |
| LRCX250620P00970000 | 4/11/2024 2:49 PM | 970 | 137.25 | 145.00 | 150.85 | 0.00 | 0.00% | 1 | 9 | 31.56% |
| LRCX250620P00980000 | 4/18/2024 4:48 PM | 980 | 172.00 | 149.75 | 158.45 | 0.00 | 0.00% | 1 | 15 | 31.90% |
| LRCX250620P00990000 | 4/1/2024 2:50 PM | 990 | 139.90 | 154.90 | 164.20 | 0.00 | 0.00% | 2 | 18 | 31.74% |
| LRCX250620P01000000 | 4/1/2024 3:24 PM | 1000 | 146.05 | 161.40 | 169.75 | 0.00 | 0.00% | 4 | 27 | 31.50% |
| LRCX250620P01010000 | 4/1/2024 3:24 PM | 1010 | 151.05 | 166.95 | 175.60 | 0.00 | 0.00% | 2 | 30 | 31.31% |
| LRCX250620P01020000 | 2/22/2024 3:43 PM | 1020 | 182.75 | 155.65 | 164.10 | 0.00 | 0.00% | 2 | 14 | 26.65% |
| LRCX250620P01030000 | 2/15/2024 4:24 PM | 1030 | 200.00 | 197.15 | 209.05 | 0.00 | 0.00% | 2 | 7 | 36.37% |
| LRCX250620P01040000 | 2/20/2024 5:32 PM | 1040 | 217.60 | 166.50 | 173.50 | 0.00 | 0.00% | 1 | 1 | 25.46% |
| LRCX250620P01050000 | 2/22/2024 3:43 PM | 1050 | 200.75 | 174.10 | 179.65 | 0.00 | 0.00% | 1 | 1 | 25.18% |
| LRCX250620P01060000 | 2/22/2024 3:43 PM | 1060 | 206.95 | 178.10 | 188.50 | 0.00 | 0.00% | 1 | 1 | 25.59% |
| LRCX250620P01120000 | 3/7/2024 8:31 PM | 1120 | 218.01 | 220.45 | 233.85 | 0.00 | 0.00% | - | 5 | 25.38% |
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%