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
8,391.69 -24.76 (-0.29%) Bitcoin USD
70,045.73 -907.91 (-1.28%) CMC Crypto 200
1,475.82 -50.60 (-3.32%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX250321C00540000 | 2024-04-19 11:07AM EDT | 540.00 | 374.03 | 388.00 | 404.55 | 0.00 | - | 2 | 2 | 0.00% |
| LRCX250321C00560000 | 2024-04-02 3:05PM EDT | 560.00 | 436.35 | 346.00 | 360.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX250321C00590000 | 2024-04-22 11:32AM EDT | 590.00 | 316.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX250321C00600000 | 2024-04-22 12:00PM EDT | 600.00 | 310.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX250321C00650000 | 2024-04-15 3:24PM EDT | 650.00 | 345.40 | 328.00 | 341.10 | 0.00 | - | - | 1 | 43.99% |
| LRCX250321C00670000 | 2024-04-22 12:00PM EDT | 670.00 | 258.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX250321C00680000 | 2024-04-22 12:00PM EDT | 680.00 | 250.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX250321C00710000 | 2024-04-22 12:00PM EDT | 710.00 | 229.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX250321C00730000 | 2024-04-22 12:00PM EDT | 730.00 | 217.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX250321C00740000 | 2024-04-22 12:00PM EDT | 740.00 | 210.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX250321C00820000 | 2024-04-29 3:54PM EDT | 820.00 | 204.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX250321C00880000 | 2024-04-02 3:08PM EDT | 880.00 | 204.25 | 134.80 | 144.80 | 0.00 | - | - | 1 | 29.01% |
| LRCX250321C00900000 | 2024-05-21 12:26PM EDT | 900.00 | 175.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX250321C00920000 | 2024-05-17 12:35PM EDT | 920.00 | 135.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX250321C00940000 | 2024-04-25 12:25PM EDT | 940.00 | 124.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX250321C00960000 | 2024-05-17 12:35PM EDT | 960.00 | 117.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX250321C00970000 | 2024-04-24 2:45PM EDT | 970.00 | 106.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| LRCX250321C00980000 | 2024-05-07 2:36PM EDT | 980.00 | 111.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| LRCX250321C00990000 | 2024-05-13 2:51PM EDT | 990.00 | 98.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| LRCX250321C01000000 | 2024-05-21 12:29PM EDT | 1,000.00 | 125.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| LRCX250321C01020000 | 2024-05-08 3:32PM EDT | 1,020.00 | 91.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LRCX250321C01040000 | 2024-05-13 3:04PM EDT | 1,040.00 | 81.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| LRCX250321C01060000 | 2024-05-21 12:38PM EDT | 1,060.00 | 100.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LRCX250321C01080000 | 2024-05-15 3:03PM EDT | 1,080.00 | 84.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LRCX250321C01100000 | 2024-05-21 3:57PM EDT | 1,100.00 | 87.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LRCX250321C01120000 | 2024-05-02 2:46PM EDT | 1,120.00 | 55.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LRCX250321C01160000 | 2024-04-23 12:12PM EDT | 1,160.00 | 54.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| LRCX250321C01200000 | 2024-05-21 3:44PM EDT | 1,200.00 | 59.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LRCX250321C01220000 | 2024-05-09 11:25AM EDT | 1,220.00 | 42.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| LRCX250321C01240000 | 2024-05-02 2:14PM EDT | 1,240.00 | 33.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LRCX250321C01260000 | 2024-05-08 3:38PM EDT | 1,260.00 | 35.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LRCX250321C01280000 | 2024-05-02 2:30PM EDT | 1,280.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX250321C01300000 | 2024-05-16 10:47AM EDT | 1,300.00 | 35.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX250321C01320000 | 2024-05-01 3:20PM EDT | 1,320.00 | 27.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX250321C01340000 | 2024-04-15 9:44AM EDT | 1,340.00 | 53.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| LRCX250321C01380000 | 2024-05-17 12:35PM EDT | 1,380.00 | 20.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX250321C01420000 | 2024-04-25 10:35AM EDT | 1,420.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LRCX250321C01440000 | 2024-05-02 2:14PM EDT | 1,440.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LRCX250321C01460000 | 2024-05-16 10:26AM EDT | 1,460.00 | 18.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX250321P00440000 | 2024-05-17 11:11AM EDT | 440.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LRCX250321P00450000 | 2024-05-17 11:11AM EDT | 450.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LRCX250321P00460000 | 2024-04-25 9:30AM EDT | 460.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LRCX250321P00490000 | 2024-04-17 10:24AM EDT | 490.00 | 7.65 | 0.00 | 9.60 | 0.00 | - | 5 | 17 | 50.28% |
| LRCX250321P00500000 | 2024-05-10 9:30AM EDT | 500.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LRCX250321P00510000 | 2024-04-17 10:24AM EDT | 510.00 | 8.85 | 1.00 | 10.50 | 0.00 | - | 5 | 17 | 48.76% |
| LRCX250321P00540000 | 2024-05-10 9:30AM EDT | 540.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LRCX250321P00550000 | 2024-04-26 12:19PM EDT | 550.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LRCX250321P00560000 | 2024-04-26 1:12PM EDT | 560.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX250321P00570000 | 2024-05-03 11:22AM EDT | 570.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LRCX250321P00580000 | 2024-05-08 11:32AM EDT | 580.00 | 13.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LRCX250321P00590000 | 2024-05-20 2:01PM EDT | 590.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| LRCX250321P00600000 | 2024-05-21 2:51PM EDT | 600.00 | 10.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX250321P00610000 | 2024-04-01 12:35PM EDT | 610.00 | 13.35 | 16.15 | 19.65 | 0.00 | - | - | 1 | 44.27% |
| LRCX250321P00620000 | 2024-05-06 10:00AM EDT | 620.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LRCX250321P00650000 | 2024-05-02 3:13PM EDT | 650.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LRCX250321P00680000 | 2024-05-21 11:19AM EDT | 680.00 | 20.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LRCX250321P00690000 | 2024-04-26 3:23PM EDT | 690.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX250321P00700000 | 2024-05-20 2:53PM EDT | 700.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX250321P00720000 | 2024-04-12 12:17PM EDT | 720.00 | 38.95 | 31.70 | 35.75 | 0.00 | - | 5 | 5 | 39.78% |
| LRCX250321P00730000 | 2024-04-12 12:17PM EDT | 730.00 | 41.25 | 34.65 | 39.00 | 0.00 | - | 2 | 2 | 40.01% |
| LRCX250321P00740000 | 2024-04-29 9:31AM EDT | 740.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LRCX250321P00750000 | 2024-05-07 1:58PM EDT | 750.00 | 42.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LRCX250321P00760000 | 2024-04-24 2:45PM EDT | 760.00 | 56.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LRCX250321P00780000 | 2024-04-30 2:07PM EDT | 780.00 | 58.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| LRCX250321P00800000 | 2024-05-20 11:24AM EDT | 800.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| LRCX250321P00820000 | 2024-05-16 1:58PM EDT | 820.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| LRCX250321P00840000 | 2024-05-21 12:20PM EDT | 840.00 | 58.77 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| LRCX250321P00860000 | 2024-05-21 12:20PM EDT | 860.00 | 65.64 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| LRCX250321P00880000 | 2024-05-08 1:55PM EDT | 880.00 | 93.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| LRCX250321P00900000 | 2024-05-21 9:38AM EDT | 900.00 | 81.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LRCX250321P00920000 | 2024-05-14 2:43PM EDT | 920.00 | 106.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| LRCX250321P00940000 | 2024-05-13 2:56PM EDT | 940.00 | 123.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| LRCX250321P00960000 | 2024-05-13 2:56PM EDT | 960.00 | 134.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.10% |
| LRCX250321P00970000 | 2024-05-14 12:55PM EDT | 970.00 | 138.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LRCX250321P00980000 | 2024-05-20 9:51AM EDT | 980.00 | 132.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LRCX250321P00990000 | 2024-05-17 1:39PM EDT | 990.00 | 144.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LRCX250321P01000000 | 2024-04-29 12:18PM EDT | 1,000.00 | 151.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX250321P01020000 | 2024-04-29 12:18PM EDT | 1,020.00 | 163.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX250321P01080000 | 2024-04-19 11:33AM EDT | 1,080.00 | 239.74 | 201.95 | 212.05 | 0.00 | - | 1 | 1 | 39.73% |
| LRCX250321P01180000 | 2024-04-12 10:06AM EDT | 1,180.00 | 261.84 | 277.70 | 285.60 | 0.00 | - | 1 | 1 | 39.86% |
© 2024 Yahoo. All rights reserved.