Singapore markets close in 7 hours 26 minutes
Straits Times Index
3,340.93 -2.42 (-0.07%) Nikkei
39,712.21 +370.67 (+0.94%) Hang Seng
17,716.47 0.00 (0.00%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,964.51 +908.11 (+1.49%) CMC Crypto 200
1,284.51 +18.37 (+1.45%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240712C00700000 | 2024-06-14 9:39AM EDT | 700.00 | 329.51 | 349.40 | 361.80 | 0.00 | - | - | 1 | 131.04% |
| LRCX240712C00800000 | 2024-05-31 3:34PM EDT | 800.00 | 127.00 | 249.70 | 261.95 | 0.00 | - | 4 | 2 | 95.79% |
| LRCX240712C00900000 | 2024-06-12 9:45AM EDT | 900.00 | 130.10 | 150.80 | 163.60 | 0.00 | - | 1 | 2 | 66.93% |
| LRCX240712C00925000 | 2024-06-14 9:46AM EDT | 925.00 | 110.01 | 126.35 | 139.25 | 0.00 | - | - | 12 | 59.94% |
| LRCX240712C00930000 | 2024-06-05 11:15AM EDT | 930.00 | 62.00 | 121.50 | 134.20 | 0.00 | - | 1 | 1 | 58.11% |
| LRCX240712C00935000 | 2024-06-24 1:14PM EDT | 935.00 | 103.30 | 116.55 | 129.50 | 0.00 | - | 1 | 1 | 57.04% |
| LRCX240712C00940000 | 2024-06-17 10:25AM EDT | 940.00 | 111.40 | 113.95 | 124.65 | 0.00 | - | 2 | 14 | 55.62% |
| LRCX240712C00945000 | 2024-06-24 1:14PM EDT | 945.00 | 96.48 | 107.00 | 119.90 | 0.00 | - | 1 | 1 | 54.39% |
| LRCX240712C00955000 | 2024-06-13 12:01PM EDT | 955.00 | 88.50 | 100.10 | 109.75 | 0.00 | - | 25 | 25 | 50.57% |
| LRCX240712C00960000 | 2024-06-10 3:33PM EDT | 960.00 | 66.81 | 95.90 | 104.80 | 0.00 | - | 6 | 39 | 48.90% |
| LRCX240712C00965000 | 2024-06-07 10:37AM EDT | 965.00 | 39.10 | 91.30 | 100.45 | 0.00 | - | 14 | 7 | 48.36% |
| LRCX240712C00970000 | 2024-06-25 1:11PM EDT | 970.00 | 83.07 | 86.90 | 95.75 | 0.00 | - | 5 | 37 | 47.11% |
| LRCX240712C00975000 | 2024-06-25 1:59PM EDT | 975.00 | 82.76 | 83.80 | 90.30 | 0.00 | - | 3 | 226 | 44.48% |
| LRCX240712C00980000 | 2024-06-25 1:12PM EDT | 980.00 | 76.38 | 78.80 | 87.05 | 0.00 | - | 7 | 29 | 45.68% |
| LRCX240712C00985000 | 2024-06-25 1:12PM EDT | 985.00 | 72.38 | 75.35 | 80.75 | 0.00 | - | 14 | 40 | 41.61% |
| LRCX240712C00990000 | 2024-06-26 9:44AM EDT | 990.00 | 78.86 | 71.15 | 75.85 | 0.00 | - | 1 | 4 | 39.91% |
| LRCX240712C00995000 | 2024-06-12 9:48AM EDT | 995.00 | 57.43 | 67.30 | 72.60 | 0.00 | - | 1 | 3 | 40.82% |
| LRCX240712C01000000 | 2024-06-27 12:51PM EDT | 1,000.00 | 68.00 | 63.35 | 68.45 | +1.03 | +1.54% | 2 | 40 | 40.15% |
| LRCX240712C01005000 | 2024-06-18 2:15PM EDT | 1,005.00 | 99.00 | 59.60 | 63.75 | 0.00 | - | 1 | 27 | 38.58% |
| LRCX240712C01010000 | 2024-06-27 9:43AM EDT | 1,010.00 | 78.00 | 55.45 | 60.45 | +18.19 | +30.41% | 1 | 4 | 38.95% |
| LRCX240712C01015000 | 2024-06-25 11:30AM EDT | 1,015.00 | 52.67 | 51.55 | 58.60 | 0.00 | - | 18 | 3 | 41.09% |
| LRCX240712C01020000 | 2024-06-25 11:40AM EDT | 1,020.00 | 48.09 | 48.75 | 53.10 | 0.00 | - | 11 | 27 | 38.19% |
| LRCX240712C01025000 | 2024-06-27 1:17PM EDT | 1,025.00 | 47.10 | 45.50 | 49.45 | +14.55 | +44.70% | 9 | 7 | 37.66% |
| LRCX240712C01030000 | 2024-06-27 9:36AM EDT | 1,030.00 | 63.45 | 42.15 | 45.55 | +22.45 | +54.76% | 5 | 13 | 36.68% |
| LRCX240712C01035000 | 2024-06-25 10:38AM EDT | 1,035.00 | 35.50 | 37.50 | 42.20 | 0.00 | - | 43 | 15 | 36.28% |
| LRCX240712C01040000 | 2024-06-27 1:55PM EDT | 1,040.00 | 38.05 | 35.55 | 39.20 | -4.65 | -10.89% | 3 | 13 | 36.15% |
| LRCX240712C01045000 | 2024-06-27 3:19PM EDT | 1,045.00 | 35.00 | 33.50 | 37.40 | -4.95 | -12.39% | 3 | 31 | 37.31% |
| LRCX240712C01050000 | 2024-06-27 2:56PM EDT | 1,050.00 | 32.73 | 30.80 | 34.30 | -1.77 | -5.13% | 6 | 9 | 36.76% |
| LRCX240712C01055000 | 2024-06-27 3:59PM EDT | 1,055.00 | 29.60 | 28.60 | 30.25 | -4.42 | -12.99% | 8 | 5 | 34.96% |
| LRCX240712C01060000 | 2024-06-27 1:17PM EDT | 1,060.00 | 27.75 | 26.20 | 27.85 | -4.40 | -13.69% | 2 | 6 | 34.94% |
| LRCX240712C01070000 | 2024-06-27 3:16PM EDT | 1,070.00 | 22.55 | 21.95 | 23.30 | -2.10 | -8.52% | 11 | 16 | 34.73% |
| LRCX240712C01075000 | 2024-06-27 10:54AM EDT | 1,075.00 | 22.00 | 20.00 | 21.25 | -7.10 | -24.40% | 15 | 14 | 34.66% |
| LRCX240712C01080000 | 2024-06-27 10:53AM EDT | 1,080.00 | 19.95 | 18.15 | 19.35 | -3.55 | -15.11% | 37 | 24 | 34.62% |
| LRCX240712C01085000 | 2024-06-27 10:59AM EDT | 1,085.00 | 17.30 | 16.35 | 17.50 | +1.85 | +11.97% | 29 | 9 | 34.48% |
| LRCX240712C01090000 | 2024-06-27 1:17PM EDT | 1,090.00 | 15.80 | 14.80 | 15.95 | -1.55 | -8.93% | 6 | 15 | 34.57% |
| LRCX240712C01095000 | 2024-06-27 10:38AM EDT | 1,095.00 | 18.95 | 13.50 | 18.00 | +6.70 | +54.69% | 8 | 8 | 39.18% |
| LRCX240712C01100000 | 2024-06-27 3:00PM EDT | 1,100.00 | 12.90 | 12.20 | 13.10 | -2.20 | -14.57% | 23 | 27 | 34.63% |
| LRCX240712C01105000 | 2024-06-27 9:41AM EDT | 1,105.00 | 18.30 | 11.00 | 14.70 | +4.55 | +33.09% | 4 | 5 | 38.63% |
| LRCX240712C01110000 | 2024-06-27 2:01PM EDT | 1,110.00 | 10.55 | 8.45 | 10.75 | +4.04 | +62.06% | 5 | 5 | 34.82% |
| LRCX240712C01115000 | 2024-06-27 11:17AM EDT | 1,115.00 | 9.73 | 8.90 | 12.00 | -2.87 | -22.78% | 3 | 5 | 38.32% |
| LRCX240712C01120000 | 2024-06-27 1:58PM EDT | 1,120.00 | 8.88 | 8.00 | 8.75 | -2.27 | -20.36% | 5 | 8 | 34.97% |
| LRCX240712C01140000 | 2024-06-27 1:58PM EDT | 1,140.00 | 5.80 | 5.20 | 7.90 | -1.89 | -24.58% | 5 | 9 | 39.46% |
| LRCX240712C01145000 | 2024-06-27 10:57AM EDT | 1,145.00 | 5.35 | 4.65 | 6.10 | -13.10 | -71.00% | 9 | 1 | 37.45% |
| LRCX240712C01160000 | 2024-06-27 1:33PM EDT | 1,160.00 | 3.36 | 3.35 | 6.05 | -1.14 | -25.33% | 14 | 5 | 41.28% |
| LRCX240712C01180000 | 2024-06-26 3:01PM EDT | 1,180.00 | 3.85 | 2.16 | 2.85 | 0.00 | - | 1 | 4 | 37.96% |
| LRCX240712C01200000 | 2024-06-27 3:33PM EDT | 1,200.00 | 1.58 | 1.43 | 2.19 | -1.12 | -41.48% | 33 | 64 | 39.84% |
| LRCX240712C01220000 | 2024-06-26 3:19PM EDT | 1,220.00 | 1.55 | 0.97 | 1.63 | 0.00 | - | 68 | 65 | 41.31% |
| LRCX240712C01240000 | 2024-06-27 10:14AM EDT | 1,240.00 | 1.20 | 0.23 | 1.47 | -0.89 | -42.58% | 2 | 8 | 44.13% |
| LRCX240712C01260000 | 2024-06-25 11:49AM EDT | 1,260.00 | 0.90 | 0.20 | 1.04 | 0.00 | - | 2 | 6 | 44.91% |
| LRCX240712C01280000 | 2024-06-26 9:49AM EDT | 1,280.00 | 1.44 | 0.05 | 0.98 | 0.00 | - | 6 | 4 | 47.73% |
| LRCX240712C01300000 | 2024-06-26 3:54PM EDT | 1,300.00 | 0.64 | 0.00 | 0.92 | 0.00 | - | 2 | 6 | 50.39% |
| LRCX240712C01320000 | 2024-06-26 2:46PM EDT | 1,320.00 | 0.48 | 0.07 | 0.41 | 0.00 | - | 3 | 28 | 47.75% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240712P00760000 | 2024-06-05 9:30AM EDT | 760.00 | 1.36 | 0.00 | 3.85 | 0.00 | - | 2 | 2 | 87.11% |
| LRCX240712P00780000 | 2024-05-31 3:53PM EDT | 780.00 | 3.45 | 0.00 | 3.85 | 0.00 | - | 1 | 1 | 81.20% |
| LRCX240712P00790000 | 2024-06-20 9:30AM EDT | 790.00 | 0.15 | 0.00 | 3.85 | 0.00 | - | 2 | 2 | 78.28% |
| LRCX240712P00800000 | 2024-06-21 1:43PM EDT | 800.00 | 0.39 | 0.00 | 3.85 | 0.00 | - | 1 | 2 | 75.40% |
| LRCX240712P00810000 | 2024-06-24 1:14PM EDT | 810.00 | 2.21 | 0.00 | 3.85 | 0.00 | - | 1 | 3 | 72.53% |
| LRCX240712P00820000 | 2024-06-12 10:48AM EDT | 820.00 | 0.63 | 0.01 | 2.61 | 0.00 | - | 1 | 20 | 65.16% |
| LRCX240712P00830000 | 2024-06-27 1:39PM EDT | 830.00 | 0.16 | 0.00 | 0.20 | -0.59 | -78.67% | 1 | 21 | 48.05% |
| LRCX240712P00835000 | 2024-06-21 9:40AM EDT | 835.00 | 0.46 | 0.00 | 3.90 | 0.00 | - | 1 | 2 | 65.64% |
| LRCX240712P00840000 | 2024-06-24 1:14PM EDT | 840.00 | 0.35 | 0.00 | 3.90 | 0.00 | - | 3 | 33 | 64.23% |
| LRCX240712P00845000 | 2024-06-10 10:37AM EDT | 845.00 | 2.90 | 0.00 | 3.90 | 0.00 | - | 30 | 31 | 62.84% |
| LRCX240712P00850000 | 2024-06-12 10:31AM EDT | 850.00 | 1.19 | 0.00 | 3.95 | 0.00 | - | 1 | 1 | 61.60% |
| LRCX240712P00855000 | 2024-06-25 12:02PM EDT | 855.00 | 0.30 | 0.00 | 3.95 | 0.00 | - | 1 | 2 | 60.21% |
| LRCX240712P00860000 | 2024-06-27 12:05PM EDT | 860.00 | 0.23 | 0.09 | 4.00 | -0.31 | -57.41% | 1 | 9 | 59.22% |
| LRCX240712P00865000 | 2024-06-27 12:42PM EDT | 865.00 | 0.21 | 0.10 | 2.25 | -0.34 | -61.82% | 1 | 2 | 52.28% |
| LRCX240712P00870000 | 2024-06-17 1:26PM EDT | 870.00 | 1.01 | 0.11 | 2.67 | 0.00 | - | 5 | 5 | 52.53% |
| LRCX240712P00875000 | 2024-06-25 2:48PM EDT | 875.00 | 0.42 | 0.10 | 2.76 | 0.00 | - | 1 | 3 | 51.48% |
| LRCX240712P00880000 | 2024-06-25 11:47AM EDT | 880.00 | 0.57 | 0.00 | 4.55 | 0.00 | - | 2 | 4 | 54.86% |
| LRCX240712P00885000 | 2024-06-18 2:58PM EDT | 885.00 | 0.82 | 0.19 | 0.81 | 0.00 | - | 1 | 2 | 44.31% |
| LRCX240712P00890000 | 2024-06-21 9:51AM EDT | 890.00 | 1.75 | 0.22 | 0.93 | 0.00 | - | 10 | 10 | 44.10% |
| LRCX240712P00895000 | 2024-06-17 1:44PM EDT | 895.00 | 1.55 | 0.28 | 0.47 | 0.00 | - | 1 | 1 | 38.53% |
| LRCX240712P00900000 | 2024-06-27 1:32PM EDT | 900.00 | 0.42 | 0.06 | 0.52 | -0.40 | -48.78% | 1 | 11 | 37.96% |
| LRCX240712P00905000 | 2024-06-27 10:26AM EDT | 905.00 | 0.46 | 0.07 | 0.57 | -0.87 | -65.41% | 5 | 23 | 37.35% |
| LRCX240712P00910000 | 2024-06-27 11:27AM EDT | 910.00 | 0.69 | 0.42 | 0.64 | -1.51 | -68.64% | 1 | 8 | 36.87% |
| LRCX240712P00915000 | 2024-06-17 1:52PM EDT | 915.00 | 2.34 | 0.49 | 0.72 | 0.00 | - | 3 | 22 | 36.39% |
| LRCX240712P00920000 | 2024-06-13 12:37PM EDT | 920.00 | 5.20 | 0.61 | 0.82 | 0.00 | - | 2 | 7 | 35.99% |
| LRCX240712P00925000 | 2024-06-27 10:36AM EDT | 925.00 | 0.88 | 0.69 | 1.39 | -2.25 | -71.88% | 3 | 8 | 38.31% |
| LRCX240712P00930000 | 2024-06-26 10:30AM EDT | 930.00 | 1.92 | 0.82 | 2.08 | 0.00 | - | 1 | 8 | 40.23% |
| LRCX240712P00935000 | 2024-06-20 11:05AM EDT | 935.00 | 2.38 | 0.57 | 1.87 | 0.00 | - | 1 | 1 | 37.99% |
| LRCX240712P00940000 | 2024-06-25 12:16PM EDT | 940.00 | 2.69 | 0.76 | 1.96 | 0.00 | - | 18 | 48 | 37.02% |
| LRCX240712P00945000 | 2024-06-26 10:07AM EDT | 945.00 | 2.32 | 1.35 | 2.19 | 0.00 | - | 1 | 13 | 36.57% |
| LRCX240712P00950000 | 2024-06-27 11:36AM EDT | 950.00 | 2.42 | 1.59 | 3.95 | -1.18 | -32.78% | 2 | 23 | 40.78% |
| LRCX240712P00955000 | 2024-06-27 1:18PM EDT | 955.00 | 2.14 | 1.86 | 4.80 | -3.13 | -59.39% | 5 | 8 | 41.49% |
| LRCX240712P00960000 | 2024-06-27 10:27AM EDT | 960.00 | 1.78 | 2.21 | 3.30 | -3.02 | -62.92% | 8 | 21 | 35.95% |
| LRCX240712P00965000 | 2024-06-26 10:19AM EDT | 965.00 | 4.37 | 2.60 | 5.35 | 0.00 | - | 2 | 3 | 39.64% |
| LRCX240712P00970000 | 2024-06-26 10:19AM EDT | 970.00 | 4.95 | 3.00 | 6.30 | 0.00 | - | 2 | 66 | 40.09% |
| LRCX240712P00975000 | 2024-06-25 1:29PM EDT | 975.00 | 3.00 | 3.50 | 5.00 | -4.10 | -57.75% | 1 | 20 | 35.63% |
| LRCX240712P00980000 | 2024-06-27 9:30AM EDT | 980.00 | 3.45 | 4.10 | 7.15 | -3.57 | -50.85% | 1 | 31 | 38.41% |
| LRCX240712P00985000 | 2024-06-27 1:19PM EDT | 985.00 | 5.20 | 4.75 | 5.30 | -5.30 | -50.48% | 3 | 57 | 33.04% |
| LRCX240712P00990000 | 2024-06-27 11:17AM EDT | 990.00 | 6.46 | 5.50 | 7.25 | -2.61 | -28.78% | 1 | 63 | 35.12% |
| LRCX240712P00995000 | 2024-06-26 3:58PM EDT | 995.00 | 4.87 | 6.25 | 9.40 | -5.27 | -51.97% | 1 | 29 | 37.03% |
| LRCX240712P01000000 | 2024-06-27 10:45AM EDT | 1,000.00 | 6.40 | 5.25 | 7.90 | -6.75 | -51.33% | 2 | 10 | 32.69% |
| LRCX240712P01005000 | 2024-06-26 9:41AM EDT | 1,005.00 | 11.50 | 8.25 | 10.25 | 0.00 | - | 1 | 9 | 34.59% |
| LRCX240712P01010000 | 2024-06-27 9:56AM EDT | 1,010.00 | 7.51 | 9.35 | 12.65 | -11.07 | -59.58% | 2 | 5 | 36.16% |
| LRCX240712P01020000 | 2024-06-27 10:12AM EDT | 1,020.00 | 9.65 | 12.00 | 15.35 | -16.45 | -63.03% | 5 | 10 | 35.65% |
| LRCX240712P01025000 | 2024-06-27 2:19PM EDT | 1,025.00 | 14.76 | 13.50 | 16.30 | -2.26 | -13.28% | 5 | 11 | 34.67% |
| LRCX240712P01030000 | 2024-06-27 10:02AM EDT | 1,030.00 | 11.20 | 15.15 | 18.00 | -9.00 | -44.55% | 6 | 9 | 34.52% |
| LRCX240712P01035000 | 2024-06-20 3:15PM EDT | 1,035.00 | 11.96 | 16.90 | 20.15 | -14.85 | -55.39% | 1 | 7 | 34.78% |
| LRCX240712P01040000 | 2024-06-27 11:15AM EDT | 1,040.00 | 20.50 | 18.85 | 19.90 | -9.01 | -30.53% | 2 | 10 | 31.96% |
| LRCX240712P01045000 | 2024-06-27 10:14AM EDT | 1,045.00 | 16.05 | 20.65 | 22.00 | -11.60 | -41.95% | 1 | 53 | 31.87% |
| LRCX240712P01050000 | 2024-06-26 9:45AM EDT | 1,050.00 | 25.47 | 23.00 | 24.25 | 0.00 | - | 1 | 60 | 31.79% |
| LRCX240712P01055000 | 2024-06-27 3:59PM EDT | 1,055.00 | 26.02 | 25.35 | 30.30 | -1.75 | -6.30% | 2 | 4 | 35.99% |
| LRCX240712P01060000 | 2024-06-26 9:43AM EDT | 1,060.00 | 31.65 | 26.50 | 29.30 | 0.00 | - | 7 | 10 | 31.76% |
| LRCX240712P01065000 | 2024-06-25 1:56PM EDT | 1,065.00 | 22.00 | 30.60 | 32.05 | -17.62 | -44.47% | 1 | 4 | 31.75% |
| LRCX240712P01070000 | 2024-06-21 3:21PM EDT | 1,070.00 | 44.60 | 32.10 | 36.05 | 0.00 | - | 1 | 1 | 33.05% |
| LRCX240712P01075000 | 2024-06-27 3:21PM EDT | 1,075.00 | 36.90 | 35.85 | 40.40 | -21.10 | -36.38% | 4 | 2 | 34.64% |
| LRCX240712P01080000 | 2024-06-27 10:16AM EDT | 1,080.00 | 32.00 | 38.40 | 43.95 | -0.65 | -1.99% | 4 | 4 | 35.15% |
| LRCX240712P01090000 | 2024-06-18 3:47PM EDT | 1,090.00 | 37.00 | 45.70 | 49.90 | 0.00 | - | - | 8 | 34.29% |
| LRCX240712P01095000 | 2024-06-18 3:47PM EDT | 1,095.00 | 39.57 | 49.25 | 54.05 | 0.00 | - | - | 5 | 35.14% |
| LRCX240712P01100000 | 2024-06-18 1:14PM EDT | 1,100.00 | 38.75 | 52.45 | 57.95 | 0.00 | - | - | 5 | 35.56% |
| LRCX240712P01105000 | 2024-06-18 1:05PM EDT | 1,105.00 | 41.35 | 55.75 | 61.85 | 0.00 | - | - | 7 | 35.86% |
| LRCX240712P01110000 | 2024-06-20 12:48PM EDT | 1,110.00 | 64.00 | 59.50 | 65.55 | 0.00 | - | 1 | 2 | 35.74% |
| LRCX240712P01180000 | 2024-06-21 10:34AM EDT | 1,180.00 | 134.92 | 119.90 | 132.70 | 0.00 | - | 1 | 1 | 51.45% |
© 2024 Yahoo. All rights reserved.