Singapore markets close in 7 hours 26 minutes
Straits Times Index
3,340.86 -2.49 (-0.07%) Nikkei
39,723.62 +382.08 (+0.97%) 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:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240726C00770000 | 2024-06-17 10:38AM EDT | 770.00 | 280.25 | 281.50 | 293.80 | 0.00 | - | - | 1 | 59.90% |
| LRCX240726C00880000 | 2024-06-11 3:42PM EDT | 880.00 | 132.42 | 174.10 | 187.65 | 0.00 | - | - | 1 | 60.23% |
| LRCX240726C00890000 | 2024-06-24 3:59PM EDT | 890.00 | 144.90 | 164.30 | 177.80 | 0.00 | - | 5 | 6 | 57.81% |
| LRCX240726C00900000 | 2024-06-24 3:59PM EDT | 900.00 | 135.90 | 154.75 | 168.15 | 0.00 | - | 5 | 7 | 55.70% |
| LRCX240726C00950000 | 2024-06-17 10:17AM EDT | 950.00 | 114.90 | 111.25 | 119.95 | 0.00 | - | 1 | 33 | 44.65% |
| LRCX240726C00960000 | 2024-06-12 9:48AM EDT | 960.00 | 93.00 | 101.25 | 116.20 | 0.00 | - | 1 | 2 | 49.17% |
| LRCX240726C00975000 | 2024-06-14 1:46PM EDT | 975.00 | 89.00 | 91.50 | 100.50 | 0.00 | - | 3 | 1 | 43.87% |
| LRCX240726C00980000 | 2024-06-26 11:27AM EDT | 980.00 | 90.41 | 87.65 | 96.10 | 0.00 | - | 1 | 2 | 42.99% |
| LRCX240726C01000000 | 2024-06-26 10:15AM EDT | 1,000.00 | 96.12 | 74.15 | 79.75 | +13.32 | +16.09% | 1 | 8 | 40.35% |
| LRCX240726C01015000 | 2024-06-12 10:35AM EDT | 1,015.00 | 55.70 | 63.50 | 68.95 | 0.00 | - | - | 3 | 39.24% |
| LRCX240726C01020000 | 2024-06-17 10:19AM EDT | 1,020.00 | 66.18 | 61.10 | 65.60 | 0.00 | - | 1 | 1 | 38.97% |
| LRCX240726C01030000 | 2024-06-25 11:54AM EDT | 1,030.00 | 55.70 | 54.00 | 61.75 | 0.00 | - | 3 | 10 | 40.72% |
| LRCX240726C01035000 | 2024-06-26 10:48AM EDT | 1,035.00 | 58.30 | 51.70 | 56.35 | 0.00 | - | 1 | 15 | 38.44% |
| LRCX240726C01040000 | 2024-06-26 9:53AM EDT | 1,040.00 | 64.60 | 49.35 | 54.00 | 0.00 | - | 1 | 5 | 38.75% |
| LRCX240726C01045000 | 2024-06-26 9:30AM EDT | 1,045.00 | 50.80 | 46.95 | 52.25 | 0.00 | - | 1 | 6 | 39.50% |
| LRCX240726C01050000 | 2024-06-27 11:45AM EDT | 1,050.00 | 44.50 | 44.25 | 49.05 | -2.50 | -5.32% | 4 | 100 | 38.93% |
| LRCX240726C01055000 | 2024-06-24 10:14AM EDT | 1,055.00 | 43.00 | 42.80 | 44.50 | 0.00 | - | 1 | 14 | 37.16% |
| LRCX240726C01060000 | 2024-06-27 3:16PM EDT | 1,060.00 | 41.85 | 40.35 | 42.00 | +4.40 | +11.75% | 4 | 22 | 37.04% |
| LRCX240726C01065000 | 2024-06-27 3:16PM EDT | 1,065.00 | 39.47 | 38.00 | 39.85 | -6.26 | -13.69% | 5 | 3 | 37.15% |
| LRCX240726C01070000 | 2024-06-24 2:38PM EDT | 1,070.00 | 29.22 | 33.35 | 37.30 | 0.00 | - | 1 | 76 | 36.84% |
| LRCX240726C01075000 | 2024-06-27 3:52PM EDT | 1,075.00 | 33.20 | 33.65 | 35.15 | -9.04 | -21.40% | 10 | 16 | 36.80% |
| LRCX240726C01080000 | 2024-06-21 10:53AM EDT | 1,080.00 | 38.70 | 31.65 | 33.20 | 0.00 | - | 2 | 18 | 36.85% |
| LRCX240726C01085000 | 2024-06-27 10:58AM EDT | 1,085.00 | 32.00 | 29.70 | 31.05 | -4.71 | -12.83% | 6 | 1 | 36.66% |
| LRCX240726C01090000 | 2024-06-26 11:10AM EDT | 1,090.00 | 27.60 | 27.80 | 29.25 | 0.00 | - | 1 | 14 | 36.69% |
| LRCX240726C01095000 | 2024-06-20 3:42PM EDT | 1,095.00 | 38.00 | 26.05 | 27.40 | 0.00 | - | 5 | 12 | 36.61% |
| LRCX240726C01100000 | 2024-06-27 3:19PM EDT | 1,100.00 | 24.70 | 24.25 | 25.65 | -4.30 | -14.83% | 6 | 77 | 36.55% |
| LRCX240726C01110000 | 2024-06-26 1:22PM EDT | 1,110.00 | 23.10 | 21.15 | 25.80 | 0.00 | - | 4 | 10 | 39.53% |
| LRCX240726C01115000 | 2024-06-26 1:34PM EDT | 1,115.00 | 21.55 | 19.80 | 21.00 | 0.00 | - | 2 | 1 | 36.45% |
| LRCX240726C01120000 | 2024-06-26 11:33AM EDT | 1,120.00 | 19.85 | 18.40 | 23.20 | 0.00 | - | 2 | 8 | 39.84% |
| LRCX240726C01125000 | 2024-06-26 1:05PM EDT | 1,125.00 | 18.40 | 17.20 | 18.30 | 0.00 | - | 2 | 4 | 36.41% |
| LRCX240726C01130000 | 2024-06-26 1:03PM EDT | 1,130.00 | 17.50 | 16.00 | 20.70 | 0.00 | - | 2 | 13 | 40.02% |
| LRCX240726C01135000 | 2024-06-26 9:56AM EDT | 1,135.00 | 20.35 | 14.90 | 19.55 | 0.00 | - | 3 | 2 | 40.11% |
| LRCX240726C01140000 | 2024-06-24 2:45PM EDT | 1,140.00 | 12.10 | 13.85 | 17.40 | 0.00 | - | 2 | 7 | 39.12% |
| LRCX240726C01145000 | 2024-06-27 2:13PM EDT | 1,145.00 | 13.40 | 11.20 | 17.55 | -5.65 | -29.66% | 1 | 2 | 40.44% |
| LRCX240726C01150000 | 2024-06-26 3:56PM EDT | 1,150.00 | 16.30 | 11.95 | 16.60 | 0.00 | - | 3 | 25 | 40.57% |
| LRCX240726C01155000 | 2024-06-27 2:27PM EDT | 1,155.00 | 11.45 | 11.15 | 15.75 | -5.45 | -32.25% | 1 | 1 | 40.77% |
| LRCX240726C01160000 | 2024-06-26 9:55AM EDT | 1,160.00 | 14.80 | 10.35 | 14.95 | 0.00 | - | 2 | 28 | 40.97% |
| LRCX240726C01180000 | 2024-06-26 9:56AM EDT | 1,180.00 | 10.85 | 7.70 | 10.95 | -0.45 | -3.98% | 1 | 3 | 40.25% |
| LRCX240726C01200000 | 2024-06-27 10:06AM EDT | 1,200.00 | 8.30 | 5.75 | 8.85 | -0.45 | -5.14% | 7 | 22 | 41.09% |
| LRCX240726C01220000 | 2024-06-27 10:14AM EDT | 1,220.00 | 5.95 | 4.25 | 8.80 | +1.45 | +32.22% | 5 | 4 | 44.51% |
| LRCX240726C01240000 | 2024-06-25 11:02AM EDT | 1,240.00 | 3.20 | 3.15 | 3.65 | 0.00 | - | 3 | 4 | 38.17% |
| LRCX240726C01260000 | 2024-06-20 1:03PM EDT | 1,260.00 | 6.00 | 2.35 | 6.90 | 0.00 | - | 3 | 6 | 47.83% |
| LRCX240726C01280000 | 2024-06-26 11:54AM EDT | 1,280.00 | 2.54 | 1.76 | 3.65 | 0.00 | - | 10 | 11 | 43.77% |
| LRCX240726C01300000 | 2024-06-27 12:02PM EDT | 1,300.00 | 1.41 | 0.25 | 3.90 | -0.58 | -29.15% | 3 | 18 | 47.10% |
| LRCX240726C01340000 | 2024-06-27 12:03PM EDT | 1,340.00 | 0.82 | 0.14 | 2.58 | -0.39 | -32.23% | 6 | 9 | 48.19% |
| LRCX240726C01380000 | 2024-06-27 1:30PM EDT | 1,380.00 | 0.51 | 0.08 | 0.65 | -0.24 | -32.00% | 2 | 8 | 42.60% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240726P00810000 | 2024-06-11 11:45AM EDT | 810.00 | 3.00 | 0.00 | 4.55 | 0.00 | - | - | 1 | 53.80% |
| LRCX240726P00820000 | 2024-06-21 10:55AM EDT | 820.00 | 1.01 | 0.00 | 4.70 | 0.00 | - | 20 | 20 | 52.03% |
| LRCX240726P00830000 | 2024-06-21 12:36PM EDT | 830.00 | 1.02 | 0.42 | 4.75 | 0.00 | - | 29 | 28 | 50.88% |
| LRCX240726P00835000 | 2024-06-17 3:26PM EDT | 835.00 | 1.43 | 0.01 | 4.80 | 0.00 | - | 4 | 6 | 56.93% |
| LRCX240726P00840000 | 2024-06-20 12:44PM EDT | 840.00 | 1.32 | 0.10 | 2.46 | 0.00 | - | - | 10 | 48.30% |
| LRCX240726P00850000 | 2024-06-26 11:01AM EDT | 850.00 | 1.00 | 0.67 | 2.10 | 0.00 | - | 1 | 5 | 44.82% |
| LRCX240726P00855000 | 2024-06-18 2:02PM EDT | 855.00 | 1.43 | 0.76 | 1.03 | 0.00 | - | 1 | 2 | 38.60% |
| LRCX240726P00860000 | 2024-06-27 12:06PM EDT | 860.00 | 1.10 | 0.86 | 1.13 | -2.00 | -64.52% | 3 | 10 | 38.27% |
| LRCX240726P00875000 | 2024-06-21 10:06AM EDT | 875.00 | 3.37 | 1.16 | 4.80 | 0.00 | - | 4 | 4 | 47.80% |
| LRCX240726P00885000 | 2024-06-27 12:05PM EDT | 885.00 | 1.96 | 1.48 | 3.05 | -2.09 | -51.60% | 1 | 5 | 40.94% |
| LRCX240726P00890000 | 2024-06-27 3:53PM EDT | 890.00 | 1.95 | 1.70 | 2.04 | -0.56 | -22.31% | 32 | 12 | 36.63% |
| LRCX240726P00895000 | 2024-06-27 12:05PM EDT | 895.00 | 2.43 | 1.93 | 4.80 | -1.82 | -42.82% | 1 | 20 | 43.29% |
| LRCX240726P00900000 | 2024-06-26 11:01AM EDT | 900.00 | 3.20 | 2.14 | 6.60 | 0.00 | - | 1 | 10 | 45.94% |
| LRCX240726P00905000 | 2024-06-12 3:42PM EDT | 905.00 | 7.70 | 2.44 | 5.45 | 0.00 | - | - | 2 | 42.44% |
| LRCX240726P00910000 | 2024-06-21 9:48AM EDT | 910.00 | 6.23 | 2.74 | 7.20 | 0.00 | - | 5 | 10 | 44.68% |
| LRCX240726P00915000 | 2024-06-25 9:38AM EDT | 915.00 | 8.23 | 3.00 | 7.50 | 0.00 | - | 1 | 2 | 44.01% |
| LRCX240726P00920000 | 2024-06-26 9:45AM EDT | 920.00 | 3.92 | 3.40 | 6.50 | 0.00 | - | 1 | 6 | 41.01% |
| LRCX240726P00925000 | 2024-06-26 9:45AM EDT | 925.00 | 4.37 | 3.80 | 8.30 | 0.00 | - | 1 | 3 | 42.92% |
| LRCX240726P00935000 | 2024-06-18 12:06PM EDT | 935.00 | 5.50 | 4.75 | 9.25 | 0.00 | - | 1 | 1 | 41.92% |
| LRCX240726P00940000 | 2024-06-26 2:58PM EDT | 940.00 | 7.85 | 5.15 | 9.75 | 0.00 | - | 4 | 15 | 41.40% |
| LRCX240726P00945000 | 2024-06-24 9:30AM EDT | 945.00 | 14.35 | 5.80 | 10.35 | 0.00 | - | 11 | 21 | 40.97% |
| LRCX240726P00950000 | 2024-06-27 3:53PM EDT | 950.00 | 6.97 | 4.00 | 7.00 | -2.98 | -29.95% | 4 | 31 | 34.72% |
| LRCX240726P00960000 | 2024-06-25 1:26PM EDT | 960.00 | 10.98 | 7.80 | 12.45 | 0.00 | - | 6 | 7 | 39.80% |
| LRCX240726P00965000 | 2024-06-26 10:15AM EDT | 965.00 | 10.05 | 8.65 | 13.20 | 0.00 | - | 1 | 9 | 39.37% |
| LRCX240726P00970000 | 2024-06-25 2:43PM EDT | 970.00 | 12.05 | 9.55 | 14.05 | 0.00 | - | 6 | 8 | 39.00% |
| LRCX240726P00975000 | 2024-06-25 3:53PM EDT | 975.00 | 12.97 | 10.45 | 15.15 | 0.00 | - | 2 | 6 | 38.86% |
| LRCX240726P00980000 | 2024-06-26 10:58AM EDT | 980.00 | 13.70 | 11.60 | 12.25 | 0.00 | - | 4 | 8 | 34.09% |
| LRCX240726P00985000 | 2024-06-24 3:21PM EDT | 985.00 | 20.85 | 12.65 | 17.30 | 0.00 | - | 3 | 8 | 38.32% |
| LRCX240726P00990000 | 2024-06-27 9:41AM EDT | 990.00 | 9.80 | 13.85 | 16.10 | -12.65 | -56.35% | 50 | 66 | 35.54% |
| LRCX240726P00995000 | 2024-06-27 10:28AM EDT | 995.00 | 11.96 | 12.70 | 19.75 | -12.79 | -51.68% | 10 | 2 | 37.82% |
| LRCX240726P01000000 | 2024-06-26 2:42PM EDT | 1,000.00 | 21.05 | 16.35 | 20.00 | 0.00 | - | 1 | 8 | 36.51% |
| LRCX240726P01010000 | 2024-06-26 2:42PM EDT | 1,010.00 | 24.50 | 19.25 | 24.00 | 0.00 | - | 1 | 2 | 37.13% |
| LRCX240726P01015000 | 2024-06-26 2:42PM EDT | 1,015.00 | 20.96 | 20.85 | 25.75 | -5.39 | -20.46% | 1 | 13 | 37.06% |
| LRCX240726P01020000 | 2024-06-20 2:38PM EDT | 1,020.00 | 22.58 | 22.55 | 27.45 | -7.07 | -23.84% | 1 | 15 | 36.88% |
| LRCX240726P01025000 | 2024-06-20 10:12AM EDT | 1,025.00 | 25.75 | 24.20 | 29.25 | 0.00 | - | - | 1 | 36.70% |
| LRCX240726P01030000 | 2024-06-26 9:57AM EDT | 1,030.00 | 26.15 | 26.10 | 31.15 | 0.00 | - | 2 | 2 | 36.54% |
| LRCX240726P01035000 | 2024-06-26 9:57AM EDT | 1,035.00 | 28.00 | 28.40 | 33.15 | 0.00 | - | 2 | 2 | 36.39% |
| LRCX240726P01040000 | 2024-06-17 10:01AM EDT | 1,040.00 | 46.86 | 30.40 | 37.15 | 0.00 | - | - | 2 | 37.89% |
| LRCX240726P01045000 | 2024-06-17 10:01AM EDT | 1,045.00 | 49.41 | 32.70 | 34.00 | 0.00 | - | - | 2 | 33.18% |
| LRCX240726P01050000 | 2024-06-18 12:12PM EDT | 1,050.00 | 30.00 | 35.05 | 40.00 | 0.00 | - | - | 1 | 36.21% |
| LRCX240726P01065000 | 2024-06-27 2:31PM EDT | 1,065.00 | 43.55 | 42.35 | 48.35 | -11.10 | -20.31% | 2 | 3 | 36.59% |
| LRCX240726P01070000 | 2024-06-20 9:32AM EDT | 1,070.00 | 40.93 | 45.25 | 50.70 | 0.00 | - | - | 6 | 36.20% |
| LRCX240726P01075000 | 2024-06-27 3:20PM EDT | 1,075.00 | 48.75 | 47.95 | 54.00 | +10.00 | +25.81% | 2 | 6 | 36.54% |
| LRCX240726P01090000 | 2024-06-18 3:37PM EDT | 1,090.00 | 47.52 | 54.70 | 62.75 | 0.00 | - | - | 6 | 36.12% |
| LRCX240726P01095000 | 2024-06-20 9:30AM EDT | 1,095.00 | 48.29 | 59.45 | 65.75 | 0.00 | - | - | 1 | 35.90% |
| LRCX240726P01100000 | 2024-06-18 12:45PM EDT | 1,100.00 | 50.75 | 61.80 | 68.90 | 0.00 | - | - | 1 | 35.73% |
© 2024 Yahoo. All rights reserved.