Singapore markets open in 5 hours 9 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,305.10 +58.42 (+1.11%) Dow
39,894.97 +336.86 (+0.85%) Nasdaq
16,739.30 +228.12 (+1.38%) Bitcoin USD
66,049.66 +4,469.38 (+7.26%) CMC Crypto 200
1,389.92 +121.97 (+9.62%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:51PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524C00700000 | 2024-05-13 1:10PM EDT | 700.00 | 221.50 | 240.65 | 251.55 | +16.50 | +8.05% | 5 | 6 | 111.96% |
| LRCX240524C00750000 | 2024-04-22 2:04PM EDT | 750.00 | 129.61 | 191.30 | 200.95 | 0.00 | - | - | 1 | 90.47% |
| LRCX240524C00800000 | 2024-04-29 2:32PM EDT | 800.00 | 131.20 | 141.15 | 151.40 | 0.00 | - | 10 | 2 | 70.28% |
| LRCX240524C00815000 | 2024-04-24 3:38PM EDT | 815.00 | 92.49 | 126.05 | 136.95 | 0.00 | - | - | 1 | 65.03% |
| LRCX240524C00835000 | 2024-04-25 1:23PM EDT | 835.00 | 82.97 | 106.40 | 116.45 | 0.00 | - | - | 1 | 56.35% |
| LRCX240524C00840000 | 2024-04-17 10:02AM EDT | 840.00 | 97.00 | 101.95 | 109.00 | -22.56 | -18.87% | 10 | 2 | 50.33% |
| LRCX240524C00850000 | 2024-05-01 9:44AM EDT | 850.00 | 55.00 | 92.10 | 99.00 | 0.00 | - | 25 | 26 | 58.55% |
| LRCX240524C00855000 | 2024-04-10 1:59PM EDT | 855.00 | 129.32 | 62.60 | 68.35 | 0.00 | - | - | 1 | 0.00% |
| LRCX240524C00860000 | 2024-05-15 2:38PM EDT | 860.00 | 88.62 | 83.05 | 89.95 | +35.65 | +67.30% | 4 | 6 | 56.57% |
| LRCX240524C00865000 | 2024-05-15 1:35PM EDT | 865.00 | 80.78 | 78.50 | 84.95 | +31.56 | +64.12% | 4 | 5 | 54.18% |
| LRCX240524C00870000 | 2024-05-06 9:50AM EDT | 870.00 | 62.43 | 73.95 | 80.00 | 0.00 | - | 5 | 8 | 51.90% |
| LRCX240524C00875000 | 2024-05-13 3:48PM EDT | 875.00 | 39.90 | 69.80 | 75.65 | 0.00 | - | 7 | 10 | 51.10% |
| LRCX240524C00880000 | 2024-05-15 2:38PM EDT | 880.00 | 69.94 | 65.15 | 70.95 | +11.89 | +20.48% | 1 | 12 | 49.34% |
| LRCX240524C00882500 | 2024-05-07 1:51PM EDT | 882.50 | 52.87 | 63.25 | 68.85 | 0.00 | - | - | 16 | 49.01% |
| LRCX240524C00885000 | 2024-05-07 1:51PM EDT | 885.00 | 51.03 | 61.15 | 64.05 | 0.00 | - | 70 | 61 | 42.26% |
| LRCX240524C00887500 | 2024-05-14 9:57AM EDT | 887.50 | 32.35 | 56.90 | 61.50 | 0.00 | - | 1 | 3 | 40.94% |
| LRCX240524C00890000 | 2024-05-15 1:23PM EDT | 890.00 | 57.90 | 57.10 | 59.25 | +17.29 | +42.58% | 1 | 20 | 40.33% |
| LRCX240524C00895000 | 2024-05-15 1:25PM EDT | 895.00 | 53.68 | 51.00 | 56.30 | +26.35 | +96.41% | 1 | 10 | 42.46% |
| LRCX240524C00900000 | 2024-05-15 1:25PM EDT | 900.00 | 49.52 | 48.70 | 50.85 | +20.52 | +70.76% | 3 | 15 | 38.88% |
| LRCX240524C00905000 | 2024-05-14 12:51PM EDT | 905.00 | 21.55 | 44.80 | 46.60 | 0.00 | - | 35 | 12 | 37.77% |
| LRCX240524C00907500 | 2024-05-15 10:47AM EDT | 907.50 | 37.40 | 42.75 | 44.70 | +13.84 | +58.74% | 4 | 10 | 37.60% |
| LRCX240524C00910000 | 2024-05-15 11:56AM EDT | 910.00 | 41.53 | 40.90 | 42.55 | +19.73 | +90.50% | 7 | 37 | 36.88% |
| LRCX240524C00912500 | 2024-05-15 3:12PM EDT | 912.50 | 40.68 | 38.95 | 40.60 | +21.76 | +115.01% | 1 | 22 | 36.51% |
| LRCX240524C00915000 | 2024-05-15 2:00PM EDT | 915.00 | 42.25 | 37.05 | 39.05 | +18.49 | +77.82% | 2 | 13 | 36.81% |
| LRCX240524C00917500 | 2024-05-09 3:44PM EDT | 917.50 | 21.42 | 35.30 | 36.90 | 0.00 | - | 5 | 5 | 35.95% |
| LRCX240524C00920000 | 2024-05-15 2:34PM EDT | 920.00 | 36.36 | 33.65 | 35.10 | +19.26 | +112.63% | 9 | 10 | 35.67% |
| LRCX240524C00925000 | 2024-05-15 2:28PM EDT | 925.00 | 33.40 | 30.45 | 31.55 | +21.57 | +182.33% | 20 | 18 | 35.00% |
| LRCX240524C00930000 | 2024-05-15 12:43PM EDT | 930.00 | 24.96 | 27.30 | 28.50 | +0.07 | +0.28% | 18 | 22 | 34.91% |
| LRCX240524C00935000 | 2024-05-15 1:21PM EDT | 935.00 | 25.00 | 24.55 | 25.45 | +4.35 | +21.07% | 30 | 11 | 34.53% |
| LRCX240524C00940000 | 2024-05-15 2:38PM EDT | 940.00 | 24.55 | 22.00 | 22.75 | +14.45 | +143.07% | 1 | 19 | 34.42% |
| LRCX240524C00945000 | 2024-05-15 1:22PM EDT | 945.00 | 20.63 | 19.40 | 20.25 | +11.78 | +133.11% | 48 | 9 | 34.34% |
| LRCX240524C00950000 | 2024-05-15 1:53PM EDT | 950.00 | 18.80 | 17.10 | 17.85 | +10.80 | +135.00% | 31 | 44 | 34.12% |
| LRCX240524C00955000 | 2024-05-15 12:11PM EDT | 955.00 | 14.15 | 14.85 | 15.80 | +7.64 | +117.36% | 2 | 20 | 34.17% |
| LRCX240524C00960000 | 2024-05-15 1:09PM EDT | 960.00 | 13.40 | 13.15 | 13.90 | +7.62 | +131.83% | 15 | 19 | 34.17% |
| LRCX240524C00965000 | 2024-05-15 12:41PM EDT | 965.00 | 10.62 | 11.45 | 12.10 | +5.52 | +108.24% | 28 | 6 | 34.05% |
| LRCX240524C00970000 | 2024-05-15 3:27PM EDT | 970.00 | 10.63 | 9.95 | 10.45 | +6.33 | +147.21% | 28 | 21 | 33.89% |
| LRCX240524C00975000 | 2024-05-15 3:29PM EDT | 975.00 | 9.04 | 8.60 | 9.10 | +5.74 | +173.94% | 7 | 56 | 33.99% |
| LRCX240524C00980000 | 2024-05-15 3:18PM EDT | 980.00 | 7.65 | 7.45 | 7.85 | +5.16 | +207.23% | 16 | 48 | 33.99% |
| LRCX240524C00985000 | 2024-05-15 12:52PM EDT | 985.00 | 7.00 | 6.25 | 6.75 | +4.45 | +174.51% | 14 | 13 | 34.02% |
| LRCX240524C00990000 | 2024-05-15 2:31PM EDT | 990.00 | 6.25 | 5.40 | 5.70 | +3.88 | +163.71% | 22 | 6 | 33.86% |
| LRCX240524C00995000 | 2024-05-13 1:39PM EDT | 995.00 | 1.75 | 4.60 | 5.05 | 0.00 | - | 1 | 1 | 34.38% |
| LRCX240524C01000000 | 2024-05-15 2:25PM EDT | 1,000.00 | 4.70 | 3.90 | 4.25 | +3.47 | +282.11% | 63 | 75 | 34.30% |
| LRCX240524C01005000 | 2024-05-15 12:08PM EDT | 1,005.00 | 2.89 | 3.15 | 3.65 | +0.24 | +9.06% | 16 | 24 | 34.49% |
| LRCX240524C01010000 | 2024-05-15 11:39AM EDT | 1,010.00 | 2.20 | 2.73 | 3.10 | -6.80 | -75.56% | 12 | 3 | 34.59% |
| LRCX240524C01025000 | 2024-05-14 10:46AM EDT | 1,025.00 | 0.52 | 1.54 | 1.91 | 0.00 | - | 4 | 15 | 35.10% |
| LRCX240524C01030000 | 2024-05-15 11:46AM EDT | 1,030.00 | 1.20 | 1.27 | 1.58 | +0.58 | +93.55% | 7 | 4 | 35.08% |
| LRCX240524C01035000 | 2024-05-15 11:02AM EDT | 1,035.00 | 0.88 | 1.10 | 1.35 | -5.32 | -85.81% | 2 | 1 | 35.34% |
| LRCX240524C01040000 | 2024-05-15 2:01PM EDT | 1,040.00 | 1.13 | 0.91 | 1.15 | +0.37 | +48.68% | 1 | 14 | 35.57% |
| LRCX240524C01050000 | 2024-05-15 12:13PM EDT | 1,050.00 | 0.88 | 0.63 | 0.84 | -0.17 | -16.19% | 11 | 4 | 36.11% |
| LRCX240524C01055000 | 2024-04-30 1:03PM EDT | 1,055.00 | 2.07 | 0.50 | 0.72 | 0.00 | - | - | 10 | 36.40% |
| LRCX240524C01060000 | 2024-05-15 3:24PM EDT | 1,060.00 | 0.49 | 0.40 | 0.61 | +0.01 | +2.08% | 5 | 19 | 36.62% |
| LRCX240524C01080000 | 2024-05-10 3:04PM EDT | 1,080.00 | 0.25 | 0.16 | 0.38 | 0.00 | - | 5 | 23 | 38.53% |
| LRCX240524C01100000 | 2024-05-15 1:40PM EDT | 1,100.00 | 0.24 | 0.10 | 1.50 | -0.15 | -38.46% | 2 | 2 | 53.61% |
| LRCX240524C01160000 | 2024-04-29 2:41PM EDT | 1,160.00 | 0.27 | 0.00 | 2.53 | 0.00 | - | - | 3 | 66.00% |
| LRCX240524C01180000 | 2024-04-15 10:09AM EDT | 1,180.00 | 7.00 | 0.00 | 2.75 | 0.00 | - | 1 | 0 | 71.39% |
| LRCX240524C01260000 | 2024-04-16 3:27PM EDT | 1,260.00 | 2.43 | 0.00 | 3.25 | 0.00 | - | - | 28 | 90.41% |
| LRCX240524C01280000 | 2024-04-16 3:27PM EDT | 1,280.00 | 1.86 | 0.00 | 3.25 | 0.00 | - | - | 35 | 94.38% |
| LRCX240524C01300000 | 2024-04-15 10:01AM EDT | 1,300.00 | 1.90 | 0.00 | 3.25 | 0.00 | - | - | 5 | 98.27% |
| LRCX240524C01320000 | 2024-04-11 3:32PM EDT | 1,320.00 | 1.50 | 0.00 | 3.70 | 0.00 | - | - | 5 | 104.20% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240524P00620000 | 2024-05-10 3:50PM EDT | 620.00 | 0.03 | 0.01 | 0.30 | 0.00 | - | - | 1 | 95.80% |
| LRCX240524P00650000 | 2024-04-22 12:21PM EDT | 650.00 | 1.11 | 0.01 | 2.57 | 0.00 | - | - | 1 | 113.14% |
| LRCX240524P00680000 | 2024-04-22 1:25PM EDT | 680.00 | 1.89 | 0.00 | 2.58 | 0.00 | - | - | 1 | 101.10% |
| LRCX240524P00690000 | 2024-04-23 2:15PM EDT | 690.00 | 1.20 | 0.01 | 2.58 | 0.00 | - | 1 | 12 | 97.24% |
| LRCX240524P00700000 | 2024-05-13 10:46AM EDT | 700.00 | 0.05 | 0.05 | 3.40 | 0.00 | - | 1 | 5 | 98.07% |
| LRCX240524P00710000 | 2024-05-07 9:30AM EDT | 710.00 | 0.15 | 0.05 | 2.50 | 0.00 | - | 1 | 1 | 89.31% |
| LRCX240524P00720000 | 2024-05-01 3:56PM EDT | 720.00 | 1.15 | 0.05 | 3.40 | 0.00 | - | 1 | 5 | 90.14% |
| LRCX240524P00730000 | 2024-05-15 11:03AM EDT | 730.00 | 0.12 | 0.05 | 2.59 | -0.15 | -55.56% | 1 | 4 | 82.25% |
| LRCX240524P00740000 | 2024-05-13 1:12PM EDT | 740.00 | 0.19 | 0.06 | 0.20 | 0.00 | - | 2 | 5 | 57.03% |
| LRCX240524P00750000 | 2024-05-15 1:40PM EDT | 750.00 | 0.12 | 0.05 | 0.22 | -0.32 | -72.73% | 3 | 17 | 54.39% |
| LRCX240524P00760000 | 2024-05-07 1:22PM EDT | 760.00 | 0.41 | 0.01 | 0.30 | 0.00 | - | 5 | 21 | 52.44% |
| LRCX240524P00770000 | 2024-05-15 9:33AM EDT | 770.00 | 0.30 | 0.05 | 0.50 | -0.10 | -25.00% | 3 | 14 | 53.17% |
| LRCX240524P00775000 | 2024-05-14 2:07PM EDT | 775.00 | 0.27 | 0.01 | 0.50 | 0.00 | - | 1 | 22 | 51.17% |
| LRCX240524P00780000 | 2024-05-07 10:59AM EDT | 780.00 | 0.61 | 0.01 | 2.00 | 0.00 | - | 1 | 11 | 60.86% |
| LRCX240524P00785000 | 2024-05-13 9:41AM EDT | 785.00 | 0.52 | 0.01 | 0.55 | 0.00 | - | 1 | 1 | 53.66% |
| LRCX240524P00790000 | 2024-05-14 3:54PM EDT | 790.00 | 0.14 | 0.01 | 0.32 | -0.17 | -54.84% | 4 | 35 | 48.15% |
| LRCX240524P00800000 | 2024-05-15 10:34AM EDT | 800.00 | 0.18 | 0.03 | 0.31 | -0.42 | -70.00% | 42 | 44 | 44.92% |
| LRCX240524P00805000 | 2024-05-08 1:12PM EDT | 805.00 | 1.94 | 0.08 | 0.84 | 0.00 | - | 2 | 3 | 50.61% |
| LRCX240524P00810000 | 2024-05-15 12:25PM EDT | 810.00 | 0.24 | 0.07 | 0.33 | -0.59 | -71.08% | 5 | 64 | 42.33% |
| LRCX240524P00815000 | 2024-05-15 1:47PM EDT | 815.00 | 0.25 | 0.08 | 0.33 | -1.05 | -80.77% | 5 | 10 | 40.82% |
| LRCX240524P00820000 | 2024-05-15 12:25PM EDT | 820.00 | 0.30 | 0.12 | 0.36 | -0.90 | -75.00% | 16 | 73 | 39.84% |
| LRCX240524P00825000 | 2024-05-15 10:31AM EDT | 825.00 | 0.50 | 0.15 | 0.39 | -1.15 | -69.70% | 3 | 11 | 38.77% |
| LRCX240524P00830000 | 2024-05-15 3:00PM EDT | 830.00 | 0.34 | 0.20 | 0.45 | -1.16 | -77.33% | 1 | 6 | 38.09% |
| LRCX240524P00835000 | 2024-05-15 9:36AM EDT | 835.00 | 0.92 | 0.26 | 0.49 | -3.43 | -78.85% | 2 | 10 | 37.04% |
| LRCX240524P00840000 | 2024-05-15 2:28PM EDT | 840.00 | 0.45 | 0.33 | 0.57 | -2.03 | -81.85% | 14 | 26 | 36.38% |
| LRCX240524P00845000 | 2024-05-15 9:33AM EDT | 845.00 | 1.28 | 0.42 | 0.65 | -2.11 | -62.24% | 1 | 12 | 35.60% |
| LRCX240524P00850000 | 2024-05-15 1:40PM EDT | 850.00 | 0.73 | 0.54 | 0.83 | -2.77 | -79.14% | 7 | 59 | 35.52% |
| LRCX240524P00855000 | 2024-05-15 11:43AM EDT | 855.00 | 1.13 | 0.68 | 0.96 | -2.93 | -72.17% | 2 | 14 | 34.82% |
| LRCX240524P00860000 | 2024-05-15 11:28AM EDT | 860.00 | 1.43 | 0.87 | 1.17 | -2.77 | -65.95% | 14 | 33 | 34.47% |
| LRCX240524P00865000 | 2024-05-15 1:31PM EDT | 865.00 | 1.33 | 1.11 | 1.41 | -3.54 | -72.69% | 14 | 24 | 34.07% |
| LRCX240524P00870000 | 2024-05-15 2:04PM EDT | 870.00 | 1.46 | 1.38 | 1.69 | -5.91 | -80.19% | 8 | 18 | 33.64% |
| LRCX240524P00875000 | 2024-05-15 2:45PM EDT | 875.00 | 1.84 | 1.71 | 2.08 | -7.16 | -79.56% | 16 | 33 | 33.46% |
| LRCX240524P00880000 | 2024-05-14 3:51PM EDT | 880.00 | 2.49 | 2.12 | 2.47 | -5.66 | -69.45% | 5 | 27 | 33.01% |
| LRCX240524P00885000 | 2024-05-15 3:00PM EDT | 885.00 | 2.76 | 2.62 | 2.98 | -6.62 | -70.58% | 6 | 48 | 32.73% |
| LRCX240524P00887500 | 2024-05-10 3:15PM EDT | 887.50 | 11.62 | 2.86 | 3.30 | 0.00 | - | - | 6 | 32.69% |
| LRCX240524P00890000 | 2024-05-15 10:11AM EDT | 890.00 | 6.95 | 3.20 | 3.70 | -4.45 | -39.04% | 1 | 24 | 32.81% |
| LRCX240524P00895000 | 2024-05-15 1:54PM EDT | 895.00 | 3.85 | 3.90 | 4.30 | -8.65 | -69.20% | 7 | 8 | 32.23% |
| LRCX240524P00897500 | 2024-05-15 10:57AM EDT | 897.50 | 6.20 | 4.35 | 4.70 | -10.08 | -61.92% | 2 | 2 | 32.11% |
| LRCX240524P00900000 | 2024-05-15 3:33PM EDT | 900.00 | 4.97 | 4.70 | 5.20 | -10.03 | -66.87% | 26 | 30 | 32.16% |
| LRCX240524P00902500 | 2024-05-15 1:43PM EDT | 902.50 | 5.30 | 5.15 | 5.65 | -12.70 | -70.56% | 1 | 1 | 32.01% |
| LRCX240524P00905000 | 2024-05-15 2:23PM EDT | 905.00 | 5.55 | 5.65 | 6.15 | -11.21 | -66.89% | 30 | 18 | 31.89% |
| LRCX240524P00910000 | 2024-05-15 3:33PM EDT | 910.00 | 7.11 | 6.75 | 7.30 | -12.19 | -63.16% | 8 | 41 | 31.75% |
| LRCX240524P00912500 | 2024-05-13 12:31PM EDT | 912.50 | 22.80 | 7.40 | 8.00 | 0.00 | - | 3 | 2 | 31.81% |
| LRCX240524P00915000 | 2024-05-15 2:40PM EDT | 915.00 | 7.47 | 8.10 | 8.65 | -19.03 | -71.81% | 11 | 7 | 31.68% |
| LRCX240524P00920000 | 2024-05-15 1:39PM EDT | 920.00 | 9.55 | 9.60 | 10.15 | -18.00 | -65.34% | 7 | 13 | 31.57% |
| LRCX240524P00925000 | 2024-05-15 1:41PM EDT | 925.00 | 11.45 | 11.40 | 11.95 | -21.45 | -65.20% | 16 | 6 | 31.67% |
| LRCX240524P00930000 | 2024-05-15 3:34PM EDT | 930.00 | 13.30 | 13.00 | 13.75 | -12.38 | -48.21% | 9 | 4 | 31.43% |
| LRCX240524P00935000 | 2024-05-15 2:06PM EDT | 935.00 | 14.06 | 15.10 | 15.80 | -30.85 | -68.69% | 9 | 2 | 31.28% |
| LRCX240524P00940000 | 2024-05-15 2:44PM EDT | 940.00 | 16.75 | 17.35 | 18.10 | -40.25 | -70.61% | 9 | 3 | 31.22% |
| LRCX240524P00950000 | 2024-05-03 12:01PM EDT | 950.00 | 52.40 | 22.45 | 23.45 | 0.00 | - | 1 | 1 | 31.31% |
| LRCX240524P00970000 | 2024-04-11 3:25PM EDT | 970.00 | 46.50 | 56.85 | 60.40 | 0.00 | - | 1 | 1 | 69.08% |
© 2024 Yahoo. All rights reserved.