Singapore markets open in 6 hours 19 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,300.55 +53.87 (+1.03%) Dow
39,827.43 +269.32 (+0.68%) Nasdaq
16,729.86 +218.68 (+1.32%) Bitcoin USD
65,450.30 +4,121.32 (+6.72%) CMC Crypto 200
1,378.81 +110.86 (+8.74%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:40PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX241220C00380000 | 2024-04-01 10:01AM EDT | 380.00 | 622.01 | 496.75 | 509.40 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX241220C00610000 | 2024-01-25 11:36AM EDT | 610.00 | 320.87 | 350.10 | 361.55 | 0.00 | - | 1 | 1 | 50.18% |
| LRCX241220C00650000 | 2024-01-31 11:13AM EDT | 650.00 | 226.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| LRCX241220C00660000 | 2024-04-23 9:47AM EDT | 660.00 | 263.05 | 306.60 | 318.40 | 0.00 | - | 2 | 1 | 51.70% |
| LRCX241220C00700000 | 2024-04-23 10:35AM EDT | 700.00 | 233.75 | 274.90 | 282.00 | 0.00 | - | 1 | 8 | 47.83% |
| LRCX241220C00710000 | 2024-02-20 2:33PM EDT | 710.00 | 247.90 | 312.15 | 321.55 | 0.00 | - | 1 | 0 | 68.80% |
| LRCX241220C00720000 | 2024-04-19 3:19PM EDT | 720.00 | 211.00 | 259.20 | 265.70 | 0.00 | - | 1 | 2 | 46.86% |
| LRCX241220C00730000 | 2024-04-19 3:19PM EDT | 730.00 | 204.15 | 251.15 | 257.55 | 0.00 | - | 1 | 1 | 46.32% |
| LRCX241220C00740000 | 2024-05-03 2:07PM EDT | 740.00 | 220.45 | 242.90 | 249.60 | 0.00 | - | 5 | 6 | 45.85% |
| LRCX241220C00750000 | 2024-04-18 1:34PM EDT | 750.00 | 208.05 | 235.80 | 241.50 | 0.00 | - | 1 | 4 | 45.26% |
| LRCX241220C00780000 | 2024-05-13 2:26PM EDT | 780.00 | 184.58 | 212.70 | 218.60 | 0.00 | - | 1 | 17 | 43.97% |
| LRCX241220C00800000 | 2024-05-09 2:27PM EDT | 800.00 | 176.85 | 198.90 | 203.80 | 0.00 | - | 3 | 25 | 43.12% |
| LRCX241220C00820000 | 2024-04-29 3:42PM EDT | 820.00 | 179.50 | 185.75 | 190.15 | 0.00 | - | 3 | 18 | 42.59% |
| LRCX241220C00840000 | 2024-05-13 10:24AM EDT | 840.00 | 149.55 | 171.90 | 176.25 | 0.00 | - | 1 | 5 | 41.79% |
| LRCX241220C00860000 | 2024-04-29 11:15AM EDT | 860.00 | 155.10 | 159.05 | 163.45 | +1.15 | +0.75% | 3 | 7 | 41.24% |
| LRCX241220C00870000 | 2024-05-03 2:07PM EDT | 870.00 | 136.95 | 153.30 | 159.65 | 0.00 | - | 1 | 3 | 41.87% |
| LRCX241220C00875000 | 2024-05-02 11:56AM EDT | 875.00 | 117.40 | 150.30 | 157.70 | 0.00 | - | - | 3 | 42.14% |
| LRCX241220C00880000 | 2024-04-17 3:29PM EDT | 880.00 | 146.00 | 147.20 | 151.40 | 0.00 | - | 4 | 23 | 40.79% |
| LRCX241220C00890000 | 2024-04-25 3:01PM EDT | 890.00 | 128.65 | 141.50 | 145.50 | 0.00 | - | - | 1 | 40.54% |
| LRCX241220C00900000 | 2024-05-15 10:39AM EDT | 900.00 | 128.90 | 135.90 | 142.05 | +15.30 | +13.47% | 1 | 146 | 41.13% |
| LRCX241220C00910000 | 2024-05-08 11:24AM EDT | 910.00 | 108.95 | 129.10 | 134.10 | 0.00 | - | 3 | 6 | 40.06% |
| LRCX241220C00920000 | 2024-05-07 12:35PM EDT | 920.00 | 121.10 | 125.40 | 129.45 | 0.00 | - | 9 | 69 | 40.12% |
| LRCX241220C00925000 | 2024-05-01 3:40PM EDT | 925.00 | 93.50 | 123.45 | 128.20 | 0.00 | - | - | 4 | 40.51% |
| LRCX241220C00935000 | 2024-04-25 1:21PM EDT | 935.00 | 105.90 | 117.45 | 123.35 | 0.00 | - | 1 | 2 | 40.42% |
| LRCX241220C00940000 | 2024-05-13 12:31PM EDT | 940.00 | 98.75 | 115.15 | 120.05 | 0.00 | - | 1 | 16 | 40.06% |
| LRCX241220C00945000 | 2024-05-13 11:05AM EDT | 945.00 | 95.80 | 112.85 | 117.50 | 0.00 | - | 10 | 16 | 39.94% |
| LRCX241220C00950000 | 2024-05-13 2:11PM EDT | 950.00 | 91.62 | 109.05 | 113.65 | 0.00 | - | 1 | 7 | 39.37% |
| LRCX241220C00955000 | 2024-05-14 10:07AM EDT | 955.00 | 86.25 | 107.75 | 113.60 | 0.00 | - | 1 | 6 | 40.09% |
| LRCX241220C00960000 | 2024-05-14 10:07AM EDT | 960.00 | 84.25 | 105.95 | 111.25 | 0.00 | - | 1 | 19 | 40.02% |
| LRCX241220C00970000 | 2024-05-14 10:07AM EDT | 970.00 | 80.45 | 101.40 | 105.60 | 0.00 | - | 1 | 25 | 39.50% |
| LRCX241220C00975000 | 2024-04-18 3:22PM EDT | 975.00 | 87.44 | 99.80 | 101.95 | 0.00 | - | - | 2 | 38.94% |
| LRCX241220C00980000 | 2024-05-02 2:27PM EDT | 980.00 | 71.80 | 97.35 | 99.40 | 0.00 | - | 1 | 10 | 38.76% |
| LRCX241220C00985000 | 2024-05-02 10:15AM EDT | 985.00 | 66.55 | 95.25 | 97.60 | 0.00 | - | - | 1 | 38.81% |
| LRCX241220C00990000 | 2024-04-25 3:54PM EDT | 990.00 | 81.02 | 93.20 | 95.25 | 0.00 | - | 1 | 20 | 38.67% |
| LRCX241220C01000000 | 2024-05-15 2:24PM EDT | 1,000.00 | 90.60 | 89.55 | 91.35 | +27.31 | +43.15% | 6 | 42 | 38.62% |
| LRCX241220C01005000 | 2024-05-07 2:31PM EDT | 1,005.00 | 80.00 | 87.30 | 89.40 | 0.00 | - | - | 1 | 38.58% |
| LRCX241220C01020000 | 2024-04-04 3:04PM EDT | 1,020.00 | 106.62 | 69.15 | 72.10 | 0.00 | - | 26 | 39 | 34.46% |
| LRCX241220C01040000 | 2024-04-24 12:39PM EDT | 1,040.00 | 63.17 | 74.10 | 75.80 | 0.00 | - | 10 | 39 | 38.02% |
| LRCX241220C01050000 | 2024-05-13 10:01AM EDT | 1,050.00 | 56.90 | 70.75 | 72.40 | 0.00 | - | 1 | 2 | 37.94% |
| LRCX241220C01060000 | 2024-04-16 12:00PM EDT | 1,060.00 | 95.23 | 67.65 | 69.10 | 0.00 | - | 1 | 30 | 37.84% |
| LRCX241220C01080000 | 2024-05-01 1:29PM EDT | 1,080.00 | 43.70 | 61.50 | 63.30 | 0.00 | - | 2 | 29 | 37.82% |
| LRCX241220C01100000 | 2024-05-13 2:11PM EDT | 1,100.00 | 43.88 | 55.80 | 57.45 | 0.00 | - | 1 | 91 | 37.62% |
| LRCX241220C01120000 | 2024-04-29 9:54AM EDT | 1,120.00 | 49.05 | 50.30 | 51.95 | 0.00 | - | 2 | 16 | 37.40% |
| LRCX241220C01140000 | 2024-04-26 3:30PM EDT | 1,140.00 | 49.35 | 45.80 | 47.15 | 0.00 | - | 5 | 13 | 37.29% |
| LRCX241220C01160000 | 2024-05-02 12:12PM EDT | 1,160.00 | 28.99 | 41.20 | 42.70 | 0.00 | - | 2 | 76 | 37.17% |
| LRCX241220C01180000 | 2024-04-26 3:30PM EDT | 1,180.00 | 41.00 | 37.05 | 38.55 | 0.00 | - | 1 | 19 | 37.02% |
| LRCX241220C01200000 | 2024-05-06 12:02PM EDT | 1,200.00 | 32.06 | 33.50 | 34.75 | 0.00 | - | 1 | 10 | 36.88% |
| LRCX241220C01220000 | 2024-04-25 11:04AM EDT | 1,220.00 | 27.65 | 30.10 | 31.10 | 0.00 | - | 1 | 5 | 36.67% |
| LRCX241220C01240000 | 2024-05-08 12:39PM EDT | 1,240.00 | 21.95 | 27.10 | 28.30 | 0.00 | - | 1 | 21 | 36.71% |
| LRCX241220C01260000 | 2024-04-24 11:22AM EDT | 1,260.00 | 23.70 | 24.15 | 25.35 | 0.00 | - | 3 | 5 | 36.56% |
| LRCX241220C01280000 | 2024-05-01 3:32PM EDT | 1,280.00 | 17.00 | 21.75 | 23.00 | 0.00 | - | 1 | 3 | 36.58% |
| LRCX241220C01300000 | 2024-05-03 10:35AM EDT | 1,300.00 | 17.60 | 19.50 | 20.65 | 0.00 | - | 2 | 4 | 36.49% |
| LRCX241220C01320000 | 2024-03-13 2:53PM EDT | 1,320.00 | 34.70 | 33.35 | 35.20 | 0.00 | - | 7 | 8 | 44.93% |
| LRCX241220C01340000 | 2024-04-24 11:22AM EDT | 1,340.00 | 16.15 | 15.40 | 16.60 | 0.00 | - | 3 | 3 | 36.33% |
| LRCX241220C01360000 | 2024-05-01 1:18PM EDT | 1,360.00 | 9.93 | 13.85 | 14.95 | 0.00 | - | 1 | 81 | 36.31% |
| LRCX241220C01380000 | 2024-05-08 12:39PM EDT | 1,380.00 | 10.20 | 12.40 | 13.25 | 0.00 | - | - | 2 | 36.15% |
| LRCX241220C01400000 | 2024-03-12 11:15AM EDT | 1,400.00 | 27.65 | 25.70 | 26.65 | 0.00 | - | 1 | 8 | 45.19% |
| LRCX241220C01440000 | 2024-04-17 3:29PM EDT | 1,440.00 | 14.32 | 8.70 | 9.65 | 0.00 | - | 1 | 0 | 36.13% |
| LRCX241220C01460000 | 2024-04-22 10:54AM EDT | 1,460.00 | 7.00 | 7.90 | 8.65 | 0.00 | - | 1 | 3 | 36.10% |
| LRCX241220C01480000 | 2024-05-10 9:32AM EDT | 1,480.00 | 6.55 | 7.15 | 7.70 | 0.00 | - | 1 | 24 | 36.03% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX241220P00380000 | 2024-04-22 1:15PM EDT | 380.00 | 1.50 | 0.45 | 4.40 | 0.00 | - | 1 | 4 | 59.39% |
| LRCX241220P00390000 | 2024-03-21 11:56AM EDT | 390.00 | 1.30 | 1.55 | 2.16 | 0.00 | - | - | 3 | 55.47% |
| LRCX241220P00400000 | 2024-02-15 11:20AM EDT | 400.00 | 2.95 | 1.59 | 3.60 | 0.00 | - | 2 | 2 | 56.95% |
| LRCX241220P00410000 | 2024-05-13 10:27AM EDT | 410.00 | 1.09 | 0.01 | 4.60 | 0.00 | - | 1 | 1 | 54.40% |
| LRCX241220P00420000 | 2024-05-03 9:52AM EDT | 420.00 | 1.40 | 0.03 | 4.70 | 0.00 | - | 50 | 50 | 53.19% |
| LRCX241220P00430000 | 2024-05-08 3:29PM EDT | 430.00 | 1.30 | 0.15 | 2.15 | 0.00 | - | 1 | 7 | 51.01% |
| LRCX241220P00450000 | 2024-05-06 10:47AM EDT | 450.00 | 1.80 | 0.65 | 1.60 | 0.00 | - | 1 | 7 | 46.18% |
| LRCX241220P00460000 | 2024-05-06 10:17AM EDT | 460.00 | 2.04 | 0.89 | 1.63 | 0.00 | - | - | 3 | 45.06% |
| LRCX241220P00480000 | 2024-02-13 4:21PM EDT | 480.00 | 6.60 | 4.00 | 6.35 | 0.00 | - | - | 1 | 52.13% |
| LRCX241220P00490000 | 2024-04-26 2:30PM EDT | 490.00 | 3.01 | 1.40 | 2.16 | 0.00 | - | 1 | 1 | 43.37% |
| LRCX241220P00500000 | 2024-05-13 11:08AM EDT | 500.00 | 2.86 | 1.61 | 2.37 | 0.00 | - | 1 | 5 | 42.82% |
| LRCX241220P00510000 | 2024-05-07 11:55AM EDT | 510.00 | 3.12 | 1.85 | 2.62 | 0.00 | - | 1 | 2 | 42.35% |
| LRCX241220P00520000 | 2024-05-07 11:56AM EDT | 520.00 | 3.58 | 2.11 | 2.89 | 0.00 | - | 9 | 10 | 41.88% |
| LRCX241220P00530000 | 2024-05-15 12:16PM EDT | 530.00 | 2.85 | 2.43 | 3.20 | -1.09 | -27.66% | 2 | 13 | 41.46% |
| LRCX241220P00540000 | 2024-03-13 3:27PM EDT | 540.00 | 8.50 | 5.85 | 6.65 | 0.00 | - | - | 2 | 46.61% |
| LRCX241220P00550000 | 2024-05-01 12:46PM EDT | 550.00 | 8.10 | 3.10 | 3.90 | 0.00 | - | 4 | 10 | 40.62% |
| LRCX241220P00560000 | 2024-05-01 12:46PM EDT | 560.00 | 8.95 | 3.50 | 4.30 | 0.00 | - | 27 | 27 | 40.21% |
| LRCX241220P00570000 | 2024-05-03 11:19AM EDT | 570.00 | 7.35 | 3.95 | 4.75 | 0.00 | - | 1 | 232 | 39.84% |
| LRCX241220P00580000 | 2024-05-03 12:36PM EDT | 580.00 | 7.88 | 4.40 | 5.25 | 0.00 | - | 2 | 5 | 39.49% |
| LRCX241220P00590000 | 2024-05-01 12:46PM EDT | 590.00 | 11.95 | 4.90 | 5.80 | 0.00 | - | 4 | 6 | 39.15% |
| LRCX241220P00600000 | 2024-04-23 1:14PM EDT | 600.00 | 12.88 | 5.50 | 6.40 | 0.00 | - | 1 | 8 | 38.83% |
| LRCX241220P00610000 | 2024-05-01 12:46PM EDT | 610.00 | 14.20 | 6.15 | 7.05 | 0.00 | - | 1 | 2 | 38.50% |
| LRCX241220P00630000 | 2024-04-17 12:38PM EDT | 630.00 | 15.60 | 7.70 | 8.45 | 0.00 | - | - | 1 | 37.79% |
| LRCX241220P00640000 | 2024-05-09 1:07PM EDT | 640.00 | 12.68 | 8.55 | 9.25 | 0.00 | - | 1 | 27 | 37.46% |
| LRCX241220P00650000 | 2024-05-14 10:24AM EDT | 650.00 | 13.59 | 9.45 | 10.20 | 0.00 | - | 3 | 19 | 37.22% |
| LRCX241220P00660000 | 2024-04-05 1:17PM EDT | 660.00 | 16.09 | 15.70 | 16.65 | 0.00 | - | 1 | 3 | 41.50% |
| LRCX241220P00670000 | 2024-05-13 1:48PM EDT | 670.00 | 16.41 | 11.40 | 12.25 | 0.00 | - | 5 | 7 | 36.67% |
| LRCX241220P00680000 | 2024-05-02 12:14PM EDT | 680.00 | 23.69 | 12.60 | 13.30 | 0.00 | - | 1 | 15 | 36.33% |
| LRCX241220P00690000 | 2024-05-02 12:14PM EDT | 690.00 | 26.05 | 13.85 | 14.55 | 0.00 | - | 1 | 7 | 36.08% |
| LRCX241220P00700000 | 2024-05-15 1:38PM EDT | 700.00 | 15.79 | 15.10 | 15.85 | -5.46 | -25.69% | 2 | 26 | 35.81% |
| LRCX241220P00710000 | 2024-04-29 10:15AM EDT | 710.00 | 23.60 | 16.60 | 17.45 | 0.00 | - | 1 | 4 | 35.69% |
| LRCX241220P00720000 | 2024-05-13 2:12PM EDT | 720.00 | 25.15 | 18.10 | 18.85 | 0.00 | - | 1 | 30 | 35.36% |
| LRCX241220P00730000 | 2024-05-09 1:03PM EDT | 730.00 | 27.27 | 19.85 | 20.55 | 0.00 | - | 4 | 20 | 35.17% |
| LRCX241220P00740000 | 2024-05-14 10:24AM EDT | 740.00 | 29.18 | 21.60 | 22.40 | 0.00 | - | 2 | 28 | 34.99% |
| LRCX241220P00750000 | 2024-05-13 2:57PM EDT | 750.00 | 32.00 | 23.40 | 24.25 | 0.00 | - | 1 | 45 | 34.76% |
| LRCX241220P00760000 | 2024-04-19 3:09PM EDT | 760.00 | 53.45 | 25.60 | 26.30 | 0.00 | - | 3 | 40 | 34.56% |
| LRCX241220P00780000 | 2024-04-19 3:47PM EDT | 780.00 | 58.75 | 29.85 | 30.75 | 0.00 | - | 4 | 20 | 34.17% |
| LRCX241220P00800000 | 2024-05-08 11:39AM EDT | 800.00 | 48.00 | 34.80 | 35.95 | 0.00 | - | 7 | 48 | 33.89% |
| LRCX241220P00820000 | 2024-05-09 1:50PM EDT | 820.00 | 52.95 | 40.40 | 41.70 | 0.00 | - | 1 | 25 | 33.59% |
| LRCX241220P00840000 | 2024-05-10 3:55PM EDT | 840.00 | 57.25 | 46.50 | 47.95 | 0.00 | - | 1 | 34 | 33.25% |
| LRCX241220P00860000 | 2024-05-13 2:12PM EDT | 860.00 | 68.56 | 53.35 | 54.65 | 0.00 | - | 1 | 28 | 32.86% |
| LRCX241220P00865000 | 2024-04-24 12:14PM EDT | 865.00 | 85.28 | 55.15 | 56.50 | 0.00 | - | 5 | 6 | 32.79% |
| LRCX241220P00870000 | 2024-05-15 12:52PM EDT | 870.00 | 59.72 | 57.10 | 58.55 | -41.38 | -40.93% | 7 | 1 | 32.78% |
| LRCX241220P00875000 | 2024-04-22 10:38AM EDT | 875.00 | 102.80 | 58.90 | 60.25 | 0.00 | - | 1 | 1 | 32.62% |
| LRCX241220P00880000 | 2024-05-15 12:52PM EDT | 880.00 | 63.60 | 60.95 | 62.30 | -29.71 | -31.84% | 7 | 48 | 32.59% |
| LRCX241220P00885000 | 2024-05-02 10:45AM EDT | 885.00 | 99.58 | 62.80 | 64.25 | 0.00 | - | 1 | 1 | 32.49% |
| LRCX241220P00890000 | 2024-05-03 10:13AM EDT | 890.00 | 84.97 | 64.85 | 66.35 | 0.00 | - | 3 | 7 | 32.44% |
| LRCX241220P00900000 | 2024-05-15 11:25AM EDT | 900.00 | 73.35 | 68.95 | 70.45 | -13.65 | -15.69% | 10 | 96 | 32.26% |
| LRCX241220P00905000 | 2024-05-09 1:45PM EDT | 905.00 | 88.60 | 71.10 | 72.60 | 0.00 | - | 3 | 3 | 32.18% |
| LRCX241220P00910000 | 2024-05-14 10:16AM EDT | 910.00 | 92.69 | 73.15 | 74.85 | 0.00 | - | 1 | 3 | 32.13% |
| LRCX241220P00920000 | 2024-05-15 10:40AM EDT | 920.00 | 84.00 | 77.80 | 79.25 | -7.80 | -8.50% | 5 | 44 | 31.93% |
| LRCX241220P00940000 | 2024-05-15 10:42AM EDT | 940.00 | 93.75 | 87.10 | 88.65 | -12.35 | -11.64% | 2 | 12 | 31.58% |
| LRCX241220P00945000 | 2024-05-13 10:07AM EDT | 945.00 | 109.00 | 89.70 | 91.20 | 0.00 | - | 2 | 2 | 31.53% |
| LRCX241220P00950000 | 2024-05-14 10:06AM EDT | 950.00 | 114.50 | 92.05 | 93.60 | 0.00 | - | 2 | 3 | 31.41% |
| LRCX241220P00955000 | 2024-05-15 10:05AM EDT | 955.00 | 105.90 | 94.55 | 96.10 | -8.60 | -7.51% | 2 | 1 | 31.31% |
| LRCX241220P00960000 | 2024-04-30 3:33PM EDT | 960.00 | 127.05 | 97.15 | 98.80 | 0.00 | - | 4 | 24 | 31.27% |
| LRCX241220P00970000 | 2024-05-15 10:05AM EDT | 970.00 | 114.30 | 102.65 | 104.45 | -5.45 | -4.55% | 2 | 12 | 31.22% |
| LRCX241220P00980000 | 2024-05-09 10:36AM EDT | 980.00 | 131.45 | 107.85 | 109.70 | 0.00 | - | 1 | 14 | 30.98% |
| LRCX241220P00990000 | 2024-04-04 2:11PM EDT | 990.00 | 116.88 | 135.40 | 140.45 | 0.00 | - | 1 | 14 | 39.38% |
| LRCX241220P01000000 | 2024-04-26 2:46PM EDT | 1,000.00 | 137.05 | 119.15 | 121.15 | 0.00 | - | 1 | 27 | 30.65% |
| LRCX241220P01020000 | 2024-04-03 1:30PM EDT | 1,020.00 | 128.60 | 157.25 | 160.95 | 0.00 | - | 4 | 8 | 39.87% |
| LRCX241220P01040000 | 2024-04-03 12:53PM EDT | 1,040.00 | 138.75 | 170.75 | 174.45 | 0.00 | - | 4 | 8 | 39.94% |
| LRCX241220P01045000 | 2024-05-07 10:14AM EDT | 1,045.00 | 163.15 | 145.75 | 149.80 | 0.00 | - | - | 1 | 30.11% |
| LRCX241220P01060000 | 2024-04-03 1:30PM EDT | 1,060.00 | 151.80 | 184.95 | 189.05 | 0.00 | - | 4 | 3 | 40.24% |
| LRCX241220P01400000 | 2024-03-19 10:20AM EDT | 1,400.00 | 486.85 | 505.35 | 518.90 | 0.00 | - | 1 | 1 | 59.97% |
© 2024 Yahoo. All rights reserved.