Singapore markets closed
Straits Times Index
3,366.13 +27.56 (+0.83%) S&P 500
5,475.09 +14.61 (+0.27%) Dow
39,169.52 +50.66 (+0.13%) Nasdaq
17,879.30 +146.70 (+0.83%) Bitcoin USD
62,568.59 -220.12 (-0.35%) CMC Crypto 200
1,340.35 -4.16 (-0.31%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240802C00900000 | 2024-06-28 10:39AM EDT | 900.00 | 184.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX240802C00990000 | 2024-06-14 1:05PM EDT | 990.00 | 85.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX240802C01000000 | 2024-06-18 1:54PM EDT | 1,000.00 | 126.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX240802C01005000 | 2024-06-14 10:29AM EDT | 1,005.00 | 74.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX240802C01015000 | 2024-06-24 1:25PM EDT | 1,015.00 | 68.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240802C01025000 | 2024-06-27 9:38AM EDT | 1,025.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX240802C01035000 | 2024-06-24 10:48AM EDT | 1,035.00 | 59.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240802C01040000 | 2024-07-01 10:10AM EDT | 1,040.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240802C01045000 | 2024-06-28 9:38AM EDT | 1,045.00 | 69.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240802C01050000 | 2024-06-28 2:13PM EDT | 1,050.00 | 69.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LRCX240802C01055000 | 2024-06-28 10:28AM EDT | 1,055.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LRCX240802C01060000 | 2024-06-28 9:56AM EDT | 1,060.00 | 65.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240802C01065000 | 2024-06-26 1:22PM EDT | 1,065.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| LRCX240802C01070000 | 2024-06-27 10:00AM EDT | 1,070.00 | 59.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| LRCX240802C01075000 | 2024-06-28 3:30PM EDT | 1,075.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LRCX240802C01080000 | 2024-06-28 12:06PM EDT | 1,080.00 | 54.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| LRCX240802C01085000 | 2024-06-28 12:06PM EDT | 1,085.00 | 52.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LRCX240802C01090000 | 2024-06-27 9:32AM EDT | 1,090.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| LRCX240802C01095000 | 2024-06-27 9:37AM EDT | 1,095.00 | 54.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| LRCX240802C01100000 | 2024-07-01 10:59AM EDT | 1,100.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LRCX240802C01105000 | 2024-06-28 12:05PM EDT | 1,105.00 | 43.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LRCX240802C01110000 | 2024-06-24 11:38AM EDT | 1,110.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LRCX240802C01115000 | 2024-06-28 12:05PM EDT | 1,115.00 | 39.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LRCX240802C01120000 | 2024-06-24 2:34PM EDT | 1,120.00 | 24.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| LRCX240802C01125000 | 2024-06-25 2:26PM EDT | 1,125.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| LRCX240802C01160000 | 2024-07-01 1:28PM EDT | 1,160.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX240802C01180000 | 2024-06-25 10:35AM EDT | 1,180.00 | 14.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX240802C01200000 | 2024-07-01 1:16PM EDT | 1,200.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX240802C01220000 | 2024-06-20 11:01AM EDT | 1,220.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LRCX240802C01240000 | 2024-07-01 9:43AM EDT | 1,240.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240802C01280000 | 2024-06-28 10:10AM EDT | 1,280.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240802C01300000 | 2024-07-01 11:09AM EDT | 1,300.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240802C01320000 | 2024-06-17 9:30AM EDT | 1,320.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LRCX240802C01340000 | 2024-06-28 10:51AM EDT | 1,340.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240802C01400000 | 2024-06-28 1:36PM EDT | 1,400.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240802P00750000 | 2024-06-27 3:59PM EDT | 750.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LRCX240802P00760000 | 2024-06-20 3:48PM EDT | 760.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LRCX240802P00770000 | 2024-06-24 1:15PM EDT | 770.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LRCX240802P00800000 | 2024-06-27 2:44PM EDT | 800.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240802P00820000 | 2024-06-21 10:57AM EDT | 820.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| LRCX240802P00830000 | 2024-06-26 12:50PM EDT | 830.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LRCX240802P00840000 | 2024-06-26 12:50PM EDT | 840.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LRCX240802P00850000 | 2024-06-27 9:32AM EDT | 850.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240802P00860000 | 2024-06-28 2:54PM EDT | 860.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| LRCX240802P00865000 | 2024-06-28 2:54PM EDT | 865.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| LRCX240802P00875000 | 2024-06-24 3:14PM EDT | 875.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LRCX240802P00880000 | 2024-06-28 3:56PM EDT | 880.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240802P00890000 | 2024-06-21 10:14AM EDT | 890.00 | 8.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LRCX240802P00900000 | 2024-07-01 3:49PM EDT | 900.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX240802P00915000 | 2024-06-28 2:20PM EDT | 915.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LRCX240802P00920000 | 2024-06-28 3:56PM EDT | 920.00 | 7.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LRCX240802P00925000 | 2024-06-28 3:48PM EDT | 925.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LRCX240802P00930000 | 2024-06-26 12:31PM EDT | 930.00 | 11.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX240802P00935000 | 2024-06-26 1:51PM EDT | 935.00 | 12.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LRCX240802P00940000 | 2024-06-26 1:51PM EDT | 940.00 | 13.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LRCX240802P00945000 | 2024-06-28 3:14PM EDT | 945.00 | 10.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LRCX240802P00950000 | 2024-07-01 9:57AM EDT | 950.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX240802P00955000 | 2024-06-28 11:02AM EDT | 955.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LRCX240802P00960000 | 2024-06-28 11:02AM EDT | 960.00 | 13.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LRCX240802P00965000 | 2024-06-28 2:51PM EDT | 965.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX240802P00970000 | 2024-07-01 10:18AM EDT | 970.00 | 19.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX240802P00975000 | 2024-06-25 3:51PM EDT | 975.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LRCX240802P00980000 | 2024-07-01 3:46PM EDT | 980.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LRCX240802P00985000 | 2024-06-28 2:56PM EDT | 985.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX240802P00990000 | 2024-06-28 10:36AM EDT | 990.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LRCX240802P00995000 | 2024-06-28 10:36AM EDT | 995.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LRCX240802P01000000 | 2024-07-01 10:06AM EDT | 1,000.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| LRCX240802P01005000 | 2024-06-25 10:45AM EDT | 1,005.00 | 37.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LRCX240802P01010000 | 2024-06-27 2:32PM EDT | 1,010.00 | 30.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| LRCX240802P01020000 | 2024-07-01 3:54PM EDT | 1,020.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LRCX240802P01025000 | 2024-06-28 10:01AM EDT | 1,025.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LRCX240802P01040000 | 2024-07-01 2:24PM EDT | 1,040.00 | 39.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LRCX240802P01045000 | 2024-06-28 3:04PM EDT | 1,045.00 | 39.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LRCX240802P01050000 | 2024-07-01 9:50AM EDT | 1,050.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| LRCX240802P01055000 | 2024-07-01 2:24PM EDT | 1,055.00 | 46.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| LRCX240802P01060000 | 2024-06-28 11:10AM EDT | 1,060.00 | 46.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| LRCX240802P01075000 | 2024-06-28 11:54AM EDT | 1,075.00 | 49.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX240802P01080000 | 2024-06-28 11:54AM EDT | 1,080.00 | 51.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX240802P01090000 | 2024-06-18 2:47PM EDT | 1,090.00 | 57.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX240802P01095000 | 2024-06-18 3:55PM EDT | 1,095.00 | 60.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.