Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,617.10 -329.83 (-0.85%) Hang Seng
19,195.60 -25.02 (-0.13%) FTSE 100
8,384.73 -31.72 (-0.38%) Bitcoin USD
70,057.91 -1,230.70 (-1.73%) CMC Crypto 200
1,519.99 -6.43 (-0.42%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240531C00700000 | 2024-05-20 9:50AM EDT | 700.00 | 231.00 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| LRCX240531C00770000 | 2024-04-26 10:29AM EDT | 770.00 | 152.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240531C00800000 | 2024-05-07 2:15PM EDT | 800.00 | 121.60 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| LRCX240531C00805000 | 2024-05-07 2:15PM EDT | 805.00 | 117.65 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| LRCX240531C00820000 | 2024-04-26 10:29AM EDT | 820.00 | 107.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240531C00825000 | 2024-05-07 9:53AM EDT | 825.00 | 105.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LRCX240531C00840000 | 2024-04-17 12:57PM EDT | 840.00 | 105.98 | 71.00 | 79.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX240531C00850000 | 2024-05-08 12:12PM EDT | 850.00 | 63.68 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| LRCX240531C00860000 | 2024-05-21 3:24PM EDT | 860.00 | 102.55 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| LRCX240531C00865000 | 2024-05-15 11:00AM EDT | 865.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| LRCX240531C00870000 | 2024-05-21 3:18PM EDT | 870.00 | 93.52 | 0.00 | 0.00 | 0.00 | - | 15 | 11 | 0.00% |
| LRCX240531C00875000 | 2024-05-21 12:47PM EDT | 875.00 | 90.01 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| LRCX240531C00880000 | 2024-05-21 3:24PM EDT | 880.00 | 83.25 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| LRCX240531C00885000 | 2024-05-16 3:59PM EDT | 885.00 | 64.85 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| LRCX240531C00890000 | 2024-05-16 9:45AM EDT | 890.00 | 67.23 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| LRCX240531C00895000 | 2024-05-21 10:02AM EDT | 895.00 | 58.99 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 0.00% |
| LRCX240531C00900000 | 2024-05-21 11:22AM EDT | 900.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 6 | 67 | 0.00% |
| LRCX240531C00902500 | 2024-05-17 9:41AM EDT | 902.50 | 54.07 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| LRCX240531C00905000 | 2024-05-21 11:15AM EDT | 905.00 | 55.80 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| LRCX240531C00907500 | 2024-05-17 2:35PM EDT | 907.50 | 22.18 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX240531C00910000 | 2024-05-21 10:26AM EDT | 910.00 | 48.92 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 0.00% |
| LRCX240531C00912500 | 2024-05-20 10:33AM EDT | 912.50 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LRCX240531C00915000 | 2024-05-21 3:08PM EDT | 915.00 | 52.20 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| LRCX240531C00917500 | 2024-05-17 10:27AM EDT | 917.50 | 33.63 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX240531C00920000 | 2024-05-21 3:37PM EDT | 920.00 | 48.68 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 0.00% |
| LRCX240531C00925000 | 2024-05-21 3:46PM EDT | 925.00 | 45.52 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 0.00% |
| LRCX240531C00930000 | 2024-05-21 1:50PM EDT | 930.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 7 | 26 | 0.00% |
| LRCX240531C00935000 | 2024-05-21 12:16PM EDT | 935.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| LRCX240531C00940000 | 2024-05-21 10:34AM EDT | 940.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 8 | 33 | 0.00% |
| LRCX240531C00945000 | 2024-05-21 1:11PM EDT | 945.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| LRCX240531C00950000 | 2024-05-21 3:58PM EDT | 950.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | 24 | 62 | 0.00% |
| LRCX240531C00955000 | 2024-05-21 3:46PM EDT | 955.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 26 | 65 | 0.00% |
| LRCX240531C00960000 | 2024-05-21 3:59PM EDT | 960.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 59 | 51 | 0.00% |
| LRCX240531C00965000 | 2024-05-21 3:55PM EDT | 965.00 | 20.71 | 0.00 | 0.00 | 0.00 | - | 44 | 36 | 0.20% |
| LRCX240531C00970000 | 2024-05-21 3:59PM EDT | 970.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 37 | 216 | 0.78% |
| LRCX240531C00975000 | 2024-05-21 3:59PM EDT | 975.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 29 | 35 | 1.56% |
| LRCX240531C00980000 | 2024-05-21 3:59PM EDT | 980.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 110 | 68 | 3.13% |
| LRCX240531C00985000 | 2024-05-21 3:59PM EDT | 985.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 3.13% |
| LRCX240531C00990000 | 2024-05-21 3:59PM EDT | 990.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 40 | 62 | 3.13% |
| LRCX240531C00995000 | 2024-05-21 2:19PM EDT | 995.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 3.13% |
| LRCX240531C01000000 | 2024-05-21 3:59PM EDT | 1,000.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 379 | 201 | 6.25% |
| LRCX240531C01005000 | 2024-05-21 3:58PM EDT | 1,005.00 | 7.81 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 6.25% |
| LRCX240531C01010000 | 2024-05-21 3:53PM EDT | 1,010.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 6.25% |
| LRCX240531C01015000 | 2024-05-21 3:21PM EDT | 1,015.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 19 | 46 | 6.25% |
| LRCX240531C01020000 | 2024-05-21 3:57PM EDT | 1,020.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 51 | 44 | 6.25% |
| LRCX240531C01025000 | 2024-05-21 9:48AM EDT | 1,025.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 6.25% |
| LRCX240531C01030000 | 2024-05-21 3:49PM EDT | 1,030.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 6.25% |
| LRCX240531C01035000 | 2024-05-21 1:35PM EDT | 1,035.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 6.25% |
| LRCX240531C01040000 | 2024-05-21 3:14PM EDT | 1,040.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 12.50% |
| LRCX240531C01045000 | 2024-05-21 2:31PM EDT | 1,045.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 15 | 24 | 12.50% |
| LRCX240531C01050000 | 2024-05-21 3:59PM EDT | 1,050.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 620 | 521 | 12.50% |
| LRCX240531C01055000 | 2024-05-21 3:02PM EDT | 1,055.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 12.50% |
| LRCX240531C01060000 | 2024-05-21 2:52PM EDT | 1,060.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 12.50% |
| LRCX240531C01080000 | 2024-05-21 3:59PM EDT | 1,080.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 37 | 284 | 12.50% |
| LRCX240531C01100000 | 2024-05-21 2:58PM EDT | 1,100.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 168 | 181 | 12.50% |
| LRCX240531C01120000 | 2024-05-21 3:16PM EDT | 1,120.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 12.50% |
| LRCX240531C01160000 | 2024-05-21 3:38PM EDT | 1,160.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 25.00% |
| LRCX240531C01200000 | 2024-05-21 9:31AM EDT | 1,200.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| LRCX240531C01260000 | 2024-04-29 3:56PM EDT | 1,260.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| LRCX240531C01280000 | 2024-04-16 11:00AM EDT | 1,280.00 | 2.00 | 0.00 | 3.35 | 0.00 | - | - | 5 | 88.84% |
| LRCX240531C01300000 | 2024-04-16 11:08AM EDT | 1,300.00 | 1.55 | 0.00 | 3.35 | 0.00 | - | - | 5 | 92.77% |
| LRCX240531C01320000 | 2024-04-16 11:17AM EDT | 1,320.00 | 1.44 | 0.00 | 3.35 | 0.00 | - | - | 12 | 96.61% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240531P00540000 | 2024-04-18 9:32AM EDT | 540.00 | 0.30 | 0.00 | 3.35 | 0.00 | - | - | 1 | 173.71% |
| LRCX240531P00560000 | 2024-04-12 9:42AM EDT | 560.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 170.73% |
| LRCX240531P00570000 | 2024-04-12 9:42AM EDT | 570.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 165.82% |
| LRCX240531P00600000 | 2024-05-07 2:37PM EDT | 600.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LRCX240531P00670000 | 2024-04-29 12:12PM EDT | 670.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LRCX240531P00680000 | 2024-05-16 11:38AM EDT | 680.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| LRCX240531P00690000 | 2024-05-10 9:30AM EDT | 690.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 50.00% |
| LRCX240531P00700000 | 2024-05-21 2:09PM EDT | 700.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| LRCX240531P00710000 | 2024-05-14 11:55AM EDT | 710.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| LRCX240531P00720000 | 2024-05-01 11:57AM EDT | 720.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| LRCX240531P00730000 | 2024-05-20 10:38AM EDT | 730.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| LRCX240531P00740000 | 2024-05-16 9:30AM EDT | 740.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| LRCX240531P00750000 | 2024-05-10 10:50AM EDT | 750.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 25.00% |
| LRCX240531P00760000 | 2024-05-01 3:03PM EDT | 760.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| LRCX240531P00770000 | 2024-05-21 2:00PM EDT | 770.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 24 | 25.00% |
| LRCX240531P00780000 | 2024-05-15 12:15PM EDT | 780.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 25.00% |
| LRCX240531P00790000 | 2024-05-15 1:49PM EDT | 790.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 25.00% |
| LRCX240531P00800000 | 2024-05-21 10:42AM EDT | 800.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 25.00% |
| LRCX240531P00805000 | 2024-05-20 10:15AM EDT | 805.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 25.00% |
| LRCX240531P00810000 | 2024-05-17 2:29PM EDT | 810.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 25.00% |
| LRCX240531P00815000 | 2024-05-21 9:33AM EDT | 815.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 25.00% |
| LRCX240531P00820000 | 2024-05-21 9:30AM EDT | 820.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 25.00% |
| LRCX240531P00825000 | 2024-05-06 11:32AM EDT | 825.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| LRCX240531P00830000 | 2024-05-21 9:48AM EDT | 830.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 11 | 57 | 12.50% |
| LRCX240531P00835000 | 2024-05-17 3:48PM EDT | 835.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 4 | 49 | 12.50% |
| LRCX240531P00840000 | 2024-05-21 3:54PM EDT | 840.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 12.50% |
| LRCX240531P00845000 | 2024-05-21 10:56AM EDT | 845.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| LRCX240531P00850000 | 2024-05-21 12:02PM EDT | 850.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 11 | 79 | 12.50% |
| LRCX240531P00855000 | 2024-05-21 2:26PM EDT | 855.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 12.50% |
| LRCX240531P00860000 | 2024-05-21 3:40PM EDT | 860.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 31 | 66 | 12.50% |
| LRCX240531P00865000 | 2024-05-21 3:40PM EDT | 865.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| LRCX240531P00870000 | 2024-05-21 10:18AM EDT | 870.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 12.50% |
| LRCX240531P00875000 | 2024-05-21 3:51PM EDT | 875.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 12.50% |
| LRCX240531P00880000 | 2024-05-21 2:30PM EDT | 880.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 21 | 62 | 12.50% |
| LRCX240531P00885000 | 2024-05-21 1:15PM EDT | 885.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 12.50% |
| LRCX240531P00890000 | 2024-05-21 3:59PM EDT | 890.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 102 | 108 | 12.50% |
| LRCX240531P00895000 | 2024-05-21 2:13PM EDT | 895.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 52 | 78 | 12.50% |
| LRCX240531P00900000 | 2024-05-21 3:54PM EDT | 900.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 136 | 173 | 6.25% |
| LRCX240531P00905000 | 2024-05-21 2:13PM EDT | 905.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 12 | 31 | 6.25% |
| LRCX240531P00910000 | 2024-05-21 3:59PM EDT | 910.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 6.25% |
| LRCX240531P00912500 | 2024-05-20 1:34PM EDT | 912.50 | 8.62 | 0.00 | 0.00 | 0.00 | - | 45 | 6 | 6.25% |
| LRCX240531P00915000 | 2024-05-21 12:24PM EDT | 915.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 6.25% |
| LRCX240531P00920000 | 2024-05-21 11:53AM EDT | 920.00 | 7.04 | 0.00 | 0.00 | 0.00 | - | 14 | 18 | 6.25% |
| LRCX240531P00925000 | 2024-05-21 3:54PM EDT | 925.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 31 | 39 | 6.25% |
| LRCX240531P00930000 | 2024-05-21 2:24PM EDT | 930.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 14 | 24 | 6.25% |
| LRCX240531P00935000 | 2024-05-21 3:54PM EDT | 935.00 | 8.27 | 0.00 | 0.00 | 0.00 | - | 8 | 32 | 3.13% |
| LRCX240531P00940000 | 2024-05-21 3:46PM EDT | 940.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 8 | 26 | 3.13% |
| LRCX240531P00945000 | 2024-05-21 11:40AM EDT | 945.00 | 15.38 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 3.13% |
| LRCX240531P00950000 | 2024-05-21 12:53PM EDT | 950.00 | 14.71 | 0.00 | 0.00 | 0.00 | - | 18 | 23 | 1.56% |
| LRCX240531P00965000 | 2024-05-21 2:26PM EDT | 965.00 | 22.24 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.