NasdaqGS - Delayed Quote • USD
Lam Research Corporation (LRCX)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240426C00670000 | 4/17/2024 6:52 PM | 670 | 254.51 | 194.00 | 209.00 | 0.00 | 0.00% | 1 | 1 | 100.64% |
| LRCX240426C00730000 | 4/17/2024 6:50 PM | 730 | 146.42 | 134.60 | 148.80 | -47.87 | -24.64% | 4 | 1 | 74.10% |
| LRCX240426C00760000 | 4/4/2024 7:37 PM | 760 | 193.00 | 105.55 | 118.45 | 0.00 | 0.00% | 1 | 1 | 62.31% |
| LRCX240426C00790000 | 4/8/2024 2:31 PM | 790 | 186.00 | 82.15 | 88.95 | 0.00 | 0.00% | 1 | 1 | 64.69% |
| LRCX240426C00815000 | 4/8/2024 2:31 PM | 815 | 162.00 | 60.65 | 65.65 | 0.00 | 0.00% | - | 1 | 58.02% |
| LRCX240426C00860000 | 4/19/2024 7:57 PM | 860 | 33.35 | 32.25 | 34.45 | -14.27 | -29.97% | 16 | 5 | 58.44% |
| LRCX240426C00865000 | 4/19/2024 7:56 PM | 865 | 30.10 | 29.35 | 30.80 | -50.79 | -62.79% | 4 | 9 | 57.11% |
| LRCX240426C00870000 | 4/19/2024 6:32 PM | 870 | 25.74 | 26.90 | 27.85 | -15.91 | -38.20% | 9 | 15 | 56.70% |
| LRCX240426C00880000 | 4/19/2024 7:14 PM | 880 | 23.10 | 22.30 | 23.40 | -12.05 | -34.28% | 51 | 24 | 56.79% |
| LRCX240426C00885000 | 4/19/2024 7:31 PM | 885 | 20.95 | 20.30 | 21.15 | -11.40 | -35.24% | 23 | 10 | 56.67% |
| LRCX240426C00890000 | 4/19/2024 4:59 PM | 890 | 17.35 | 18.25 | 19.10 | -17.35 | -50.00% | 12 | 10 | 56.42% |
| LRCX240426C00895000 | 4/19/2024 7:00 PM | 895 | 17.00 | 16.60 | 17.45 | -9.91 | -36.83% | 52 | 34 | 56.73% |
| LRCX240426C00900000 | 4/19/2024 7:58 PM | 900 | 15.47 | 14.95 | 15.80 | -10.48 | -40.39% | 591 | 91 | 56.77% |
| LRCX240426C00905000 | 4/19/2024 3:42 PM | 905 | 13.95 | 12.85 | 14.35 | -9.36 | -40.15% | 27 | 18 | 56.22% |
| LRCX240426C00910000 | 4/19/2024 7:19 PM | 910 | 12.48 | 11.65 | 12.90 | -9.67 | -43.66% | 49 | 48 | 56.42% |
| LRCX240426C00915000 | 4/19/2024 7:30 PM | 915 | 11.18 | 10.30 | 11.60 | -8.32 | -42.67% | 21 | 98 | 56.35% |
| LRCX240426C00920000 | 4/19/2024 7:57 PM | 920 | 9.95 | 8.95 | 10.35 | -9.16 | -47.93% | 15 | 48 | 56.05% |
| LRCX240426C00925000 | 4/19/2024 3:56 PM | 925 | 9.20 | 8.15 | 9.25 | -7.45 | -44.74% | 7 | 24 | 56.39% |
| LRCX240426C00930000 | 4/19/2024 7:59 PM | 930 | 7.80 | 6.95 | 8.25 | -7.70 | -49.68% | 45 | 100 | 56.05% |
| LRCX240426C00935000 | 4/19/2024 7:44 PM | 935 | 6.85 | 6.45 | 7.20 | -6.67 | -49.33% | 20 | 19 | 56.38% |
| LRCX240426C00940000 | 4/19/2024 7:11 PM | 940 | 5.50 | 5.70 | 6.55 | -6.75 | -55.10% | 38 | 32 | 56.71% |
| LRCX240426C00945000 | 4/19/2024 7:47 PM | 945 | 5.45 | 4.95 | 5.85 | -10.55 | -65.94% | 17 | 17 | 56.73% |
| LRCX240426C00950000 | 4/19/2024 7:59 PM | 950 | 4.75 | 4.35 | 5.05 | -5.25 | -52.50% | 66 | 46 | 56.56% |
| LRCX240426C00955000 | 4/19/2024 7:13 PM | 955 | 3.95 | 3.75 | 4.60 | -21.95 | -84.75% | 14 | 26 | 56.79% |
| LRCX240426C00957500 | 4/18/2024 5:03 PM | 957.5 | 10.29 | 3.50 | 4.10 | 0.00 | 0.00% | 3 | 17 | 56.35% |
| LRCX240426C00960000 | 4/19/2024 6:48 PM | 960 | 3.18 | 3.30 | 3.90 | -5.12 | -61.69% | 80 | 93 | 56.57% |
| LRCX240426C00962500 | 4/19/2024 7:52 PM | 962.5 | 3.40 | 3.15 | 3.60 | -34.75 | -91.09% | 8 | 22 | 56.63% |
| LRCX240426C00965000 | 4/19/2024 7:24 PM | 965 | 3.35 | 2.61 | 3.60 | -4.50 | -57.32% | 15 | 54 | 56.42% |
| LRCX240426C00967500 | 4/17/2024 4:25 PM | 967.5 | 6.10 | 2.63 | 3.15 | -11.55 | -65.44% | 1 | 18 | 56.40% |
| LRCX240426C00970000 | 4/19/2024 7:49 PM | 970 | 2.93 | 2.22 | 2.91 | -4.17 | -58.73% | 20 | 94 | 55.74% |
| LRCX240426C00972500 | 4/18/2024 7:55 PM | 972.5 | 2.76 | 2.40 | 3.30 | -3.09 | -52.82% | 1 | 13 | 58.20% |
| LRCX240426C00975000 | 4/19/2024 7:41 PM | 975 | 2.35 | 1.75 | 2.65 | -3.35 | -58.77% | 11 | 73 | 55.64% |
| LRCX240426C00980000 | 4/19/2024 7:41 PM | 980 | 2.27 | 1.95 | 2.30 | -3.25 | -58.88% | 23 | 186 | 57.07% |
| LRCX240426C00985000 | 4/19/2024 7:36 PM | 985 | 1.87 | 1.68 | 2.05 | -2.78 | -59.78% | 21 | 36 | 57.26% |
| LRCX240426C00990000 | 4/19/2024 6:32 PM | 990 | 1.50 | 1.41 | 1.77 | -2.50 | -62.50% | 9 | 77 | 57.13% |
| LRCX240426C00995000 | 4/19/2024 4:44 PM | 995 | 1.30 | 1.19 | 1.50 | -3.84 | -74.71% | 23 | 51 | 56.93% |
| LRCX240426C01000000 | 4/19/2024 7:36 PM | 1000 | 1.15 | 0.70 | 1.55 | -2.30 | -66.67% | 71 | 309 | 56.69% |
| LRCX240426C01005000 | 4/19/2024 7:27 PM | 1005 | 1.05 | 0.83 | 1.16 | -8.10 | -88.52% | 2 | 19 | 57.03% |
| LRCX240426C01010000 | 4/19/2024 7:14 PM | 1010 | 0.84 | 0.69 | 1.02 | -1.93 | -69.68% | 36 | 138 | 57.10% |
| LRCX240426C01015000 | 4/19/2024 7:39 PM | 1015 | 0.70 | 0.57 | 0.90 | -1.54 | -68.75% | 2 | 31 | 57.18% |
| LRCX240426C01020000 | 4/19/2024 5:10 PM | 1020 | 0.65 | 0.19 | 1.07 | -1.39 | -68.14% | 27 | 175 | 57.25% |
| LRCX240426C01025000 | 4/19/2024 2:24 PM | 1025 | 1.30 | 0.38 | 0.59 | -1.46 | -52.90% | 1 | 14 | 56.45% |
| LRCX240426C01030000 | 4/19/2024 4:56 PM | 1030 | 0.44 | 0.30 | 0.51 | -1.22 | -73.49% | 14 | 45 | 56.35% |
| LRCX240426C01035000 | 4/19/2024 7:06 PM | 1035 | 0.35 | 0.24 | 0.44 | -2.13 | -85.89% | 2 | 16 | 56.35% |
| LRCX240426C01040000 | 4/18/2024 6:37 PM | 1040 | 1.20 | 0.18 | 0.42 | 0.00 | 0.00% | 14 | 20 | 56.74% |
| LRCX240426C01045000 | 4/18/2024 2:25 PM | 1045 | 1.86 | 0.14 | 0.71 | 0.00 | 0.00% | 1 | 16 | 60.84% |
| LRCX240426C01050000 | 4/19/2024 6:29 PM | 1050 | 0.24 | 0.10 | 0.39 | -0.78 | -76.47% | 8 | 51 | 57.81% |
| LRCX240426C01055000 | 4/19/2024 2:24 PM | 1055 | 0.56 | 0.07 | 1.36 | -0.67 | -54.47% | 2 | 8 | 68.53% |
| LRCX240426C01060000 | 4/19/2024 3:03 PM | 1060 | 0.42 | 0.05 | 3.95 | -0.44 | -51.16% | 1 | 46 | 83.50% |
| LRCX240426C01080000 | 4/19/2024 4:44 PM | 1080 | 0.26 | 0.02 | 0.99 | -0.18 | -40.91% | 26 | 147 | 71.70% |
| LRCX240426C01100000 | 4/18/2024 6:26 PM | 1100 | 0.25 | 0.00 | 0.24 | -0.16 | -39.02% | 6 | 41 | 64.55% |
| LRCX240426C01120000 | 4/18/2024 1:33 PM | 1120 | 0.57 | 0.00 | 3.80 | 0.00 | 0.00% | 5 | 9 | 100.54% |
| LRCX240426C01140000 | 4/17/2024 7:59 PM | 1140 | 0.51 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 6 | 108.52% |
| LRCX240426C01160000 | 4/17/2024 1:49 PM | 1160 | 0.75 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 6 | 114.04% |
| LRCX240426C01180000 | 4/17/2024 1:49 PM | 1180 | 0.50 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 17 | 119.42% |
| LRCX240426C01200000 | 4/17/2024 4:40 PM | 1200 | 0.02 | 0.00 | 4.25 | 0.00 | 0.00% | 1 | 84 | 124.41% |
| LRCX240426C01220000 | 4/18/2024 3:05 PM | 1220 | 0.03 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 18 | 129.76% |
| LRCX240426C01240000 | 4/11/2024 6:57 PM | 1240 | 0.37 | 0.00 | 4.30 | 0.00 | 0.00% | 3 | 16 | 134.75% |
| LRCX240426C01260000 | 4/15/2024 3:12 PM | 1260 | 0.15 | 0.01 | 4.05 | 0.00 | 0.00% | 1 | 9 | 138.31% |
| LRCX240426C01280000 | 3/18/2024 2:01 PM | 1280 | 2.30 | 0.00 | 3.85 | 0.00 | 0.00% | 4 | 6 | 141.80% |
| LRCX240426C01300000 | 4/16/2024 7:51 PM | 1300 | 0.05 | 0.00 | 4.25 | 0.00 | 0.00% | 11 | 14 | 148.73% |
| LRCX240426C01320000 | 3/22/2024 7:32 PM | 1320 | 1.12 | 0.00 | 4.10 | 0.00 | 0.00% | 3 | 2 | 152.39% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240426P00530000 | 3/11/2024 1:58 PM | 530 | 0.30 | 0.00 | 2.50 | 0.00 | 0.00% | 1 | 1 | 175.51% |
| LRCX240426P00540000 | 3/11/2024 1:55 PM | 540 | 0.30 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 157.42% |
| LRCX240426P00630000 | 4/18/2024 7:18 PM | 630 | 0.10 | 0.00 | 2.53 | 0.00 | 0.00% | 1 | 2 | 120.90% |
| LRCX240426P00660000 | 4/19/2024 6:01 PM | 660 | 0.07 | 0.05 | 0.24 | -0.13 | -65.00% | 4 | 4 | 78.52% |
| LRCX240426P00670000 | 3/11/2024 6:49 PM | 670 | 1.50 | 0.00 | 3.05 | 0.00 | 0.00% | 2 | 2 | 104.22% |
| LRCX240426P00690000 | 4/19/2024 7:31 PM | 690 | 0.18 | 0.14 | 2.71 | -0.02 | -10.00% | 1 | 2 | 93.12% |
| LRCX240426P00710000 | 4/19/2024 6:48 PM | 710 | 0.43 | 0.22 | 0.53 | -0.16 | -27.12% | 1 | 1 | 67.29% |
| LRCX240426P00720000 | 4/18/2024 7:55 PM | 720 | 0.52 | 0.35 | 0.64 | 0.03 | 6.12% | 11 | 22 | 65.85% |
| LRCX240426P00730000 | 4/19/2024 4:32 PM | 730 | 0.62 | 0.49 | 0.71 | -0.03 | -4.62% | 5 | 26 | 63.55% |
| LRCX240426P00740000 | 4/19/2024 7:53 PM | 740 | 0.89 | 0.71 | 0.94 | 0.12 | 15.58% | 6 | 4 | 62.52% |
| LRCX240426P00750000 | 4/19/2024 7:58 PM | 750 | 1.10 | 1.05 | 1.21 | -0.03 | -2.65% | 58 | 23 | 61.57% |
| LRCX240426P00760000 | 4/19/2024 7:56 PM | 760 | 1.54 | 1.39 | 2.07 | 0.71 | 85.54% | 20 | 13 | 62.16% |
| LRCX240426P00770000 | 4/19/2024 4:44 PM | 770 | 1.88 | 1.91 | 2.39 | 0.54 | 40.30% | 7 | 18 | 60.21% |
| LRCX240426P00780000 | 4/19/2024 5:35 PM | 780 | 2.20 | 2.62 | 3.10 | -0.09 | -3.93% | 4 | 132 | 59.27% |
| LRCX240426P00790000 | 4/19/2024 6:47 PM | 790 | 3.75 | 3.55 | 4.00 | 0.88 | 30.66% | 8 | 76 | 58.34% |
| LRCX240426P00800000 | 4/19/2024 7:57 PM | 800 | 5.15 | 4.70 | 5.45 | 0.64 | 14.19% | 28 | 62 | 57.95% |
| LRCX240426P00805000 | 4/19/2024 7:43 PM | 805 | 6.00 | 5.50 | 6.20 | 0.72 | 13.64% | 4 | 8 | 57.75% |
| LRCX240426P00810000 | 4/19/2024 7:03 PM | 810 | 8.07 | 6.00 | 7.05 | 2.27 | 39.14% | 3 | 17 | 56.93% |
| LRCX240426P00815000 | 4/19/2024 7:27 PM | 815 | 7.50 | 7.15 | 8.00 | 4.21 | 127.96% | 3 | 24 | 57.04% |
| LRCX240426P00820000 | 4/19/2024 6:48 PM | 820 | 10.32 | 7.90 | 9.35 | 3.63 | 54.26% | 38 | 41 | 56.82% |
| LRCX240426P00830000 | 4/19/2024 7:59 PM | 830 | 11.00 | 10.50 | 11.55 | 1.96 | 21.68% | 63 | 45 | 56.27% |
| LRCX240426P00835000 | 4/19/2024 7:39 PM | 835 | 12.15 | 11.95 | 12.90 | 1.50 | 14.08% | 39 | 65 | 56.04% |
| LRCX240426P00840000 | 4/19/2024 7:31 PM | 840 | 14.00 | 13.45 | 14.45 | 2.30 | 19.66% | 7 | 33 | 55.82% |
| LRCX240426P00845000 | 4/19/2024 7:06 PM | 845 | 18.58 | 15.40 | 16.15 | 6.53 | 54.19% | 63 | 40 | 55.97% |
| LRCX240426P00850000 | 4/19/2024 7:52 PM | 850 | 17.25 | 17.35 | 17.95 | 3.21 | 22.86% | 127 | 53 | 55.90% |
| LRCX240426P00855000 | 4/19/2024 7:55 PM | 855 | 19.70 | 19.30 | 19.95 | 3.59 | 22.28% | 3 | 78 | 55.74% |
| LRCX240426P00860000 | 4/19/2024 7:58 PM | 860 | 21.36 | 21.45 | 22.05 | 4.52 | 26.84% | 89 | 57 | 55.59% |
| LRCX240426P00865000 | 4/19/2024 7:58 PM | 865 | 23.60 | 22.85 | 24.65 | 5.82 | 32.73% | 98 | 36 | 54.86% |
| LRCX240426P00870000 | 4/19/2024 7:40 PM | 870 | 26.20 | 26.05 | 29.70 | 5.87 | 28.87% | 102 | 49 | 58.26% |
| LRCX240426P00875000 | 4/19/2024 7:55 PM | 875 | 29.15 | 28.35 | 29.40 | 6.88 | 30.89% | 107 | 48 | 54.84% |
| LRCX240426P00880000 | 4/19/2024 7:41 PM | 880 | 31.90 | 31.40 | 32.35 | 6.48 | 25.49% | 133 | 55 | 55.28% |
| LRCX240426P00885000 | 4/19/2024 7:14 PM | 885 | 34.95 | 34.20 | 35.20 | 6.14 | 21.31% | 58 | 77 | 55.04% |
| LRCX240426P00890000 | 4/19/2024 7:57 PM | 890 | 37.30 | 37.25 | 38.30 | 8.20 | 28.18% | 81 | 56 | 55.03% |
| LRCX240426P00895000 | 4/19/2024 7:19 PM | 895 | 41.86 | 40.15 | 41.40 | 10.11 | 31.84% | 53 | 36 | 54.54% |
| LRCX240426P00900000 | 4/19/2024 7:52 PM | 900 | 44.24 | 43.75 | 44.80 | 8.99 | 25.50% | 56 | 72 | 54.86% |
| LRCX240426P00905000 | 4/19/2024 7:39 PM | 905 | 46.96 | 45.50 | 49.90 | 10.74 | 29.65% | 24 | 686 | 54.71% |
| LRCX240426P00910000 | 4/19/2024 3:34 PM | 910 | 47.39 | 46.80 | 53.35 | 6.84 | 16.87% | 22 | 82 | 51.69% |
| LRCX240426P00915000 | 4/19/2024 7:39 PM | 915 | 54.16 | 52.50 | 57.20 | 11.99 | 28.43% | 11 | 716 | 54.22% |
| LRCX240426P00920000 | 4/19/2024 7:19 PM | 920 | 58.88 | 56.35 | 60.00 | 9.55 | 19.36% | 12 | 65 | 52.80% |
| LRCX240426P00925000 | 4/19/2024 6:44 PM | 925 | 67.00 | 60.35 | 64.85 | 14.12 | 26.70% | 5 | 29 | 54.03% |
| LRCX240426P00930000 | 4/19/2024 3:40 PM | 930 | 62.14 | 64.30 | 68.65 | 7.49 | 13.71% | 8 | 97 | 53.47% |
| LRCX240426P00935000 | 4/19/2024 7:30 PM | 935 | 69.73 | 68.20 | 72.40 | 16.93 | 32.06% | 2 | 11 | 52.35% |
| LRCX240426P00940000 | 4/19/2024 7:19 PM | 940 | 74.87 | 72.45 | 77.35 | 13.82 | 22.64% | 11 | 52 | 53.47% |
| LRCX240426P00945000 | 4/18/2024 5:12 PM | 945 | 62.00 | 76.50 | 81.85 | 0.00 | 0.00% | 13 | 16 | 53.24% |
| LRCX240426P00950000 | 4/18/2024 7:51 PM | 950 | 85.00 | 79.20 | 87.75 | 16.45 | 24.00% | 1 | 54 | 52.77% |
| LRCX240426P00955000 | 4/19/2024 3:29 PM | 955 | 81.21 | 85.35 | 90.25 | 13.26 | 19.51% | 2 | 22 | 52.01% |
| LRCX240426P00957500 | 4/16/2024 6:24 PM | 957.5 | 35.85 | 87.20 | 93.00 | 0.00 | 0.00% | 2 | 13 | 52.12% |
| LRCX240426P00960000 | 4/16/2024 7:59 PM | 960 | 87.75 | 89.95 | 94.80 | 52.50 | 148.94% | 1 | 126 | 52.05% |
| LRCX240426P00962500 | 4/18/2024 1:38 PM | 962.5 | 77.65 | 91.85 | 97.40 | 0.00 | 0.00% | 1 | 29 | 51.77% |
| LRCX240426P00965000 | 4/19/2024 7:01 PM | 965 | 102.86 | 92.50 | 100.70 | 21.36 | 26.21% | 2 | 20 | 68.02% |
| LRCX240426P00970000 | 4/17/2024 4:57 PM | 970 | 66.25 | 98.55 | 105.90 | 0.00 | 0.00% | 2 | 44 | 55.26% |
| LRCX240426P00975000 | 4/16/2024 6:12 PM | 975 | 41.55 | 103.00 | 109.95 | 0.00 | 0.00% | 2 | 49 | 52.71% |
| LRCX240426P00980000 | 4/18/2024 6:18 PM | 980 | 93.38 | 107.60 | 114.90 | 0.00 | 0.00% | 20 | 40 | 52.95% |
| LRCX240426P00985000 | 4/17/2024 2:12 PM | 985 | 66.42 | 112.40 | 122.00 | 0.00 | 0.00% | 1 | 5 | 60.88% |
| LRCX240426P00990000 | 4/18/2024 1:40 PM | 990 | 105.15 | 113.45 | 127.80 | 0.00 | 0.00% | 2 | 66 | 51.00% |
| LRCX240426P00995000 | 4/18/2024 5:19 PM | 995 | 105.99 | 118.60 | 132.60 | 0.00 | 0.00% | 1 | 9 | 52.34% |
| LRCX240426P01000000 | 4/18/2024 5:19 PM | 1000 | 110.49 | 122.50 | 137.45 | 0.00 | 0.00% | 1 | 8 | 89.88% |
| LRCX240426P01005000 | 4/8/2024 4:41 PM | 1005 | 60.20 | 127.45 | 142.30 | 0.00 | 0.00% | 2 | 4 | 91.48% |
| LRCX240426P01010000 | 4/3/2024 4:10 PM | 1010 | 57.05 | 136.70 | 146.70 | 0.00 | 0.00% | 3 | 3 | 66.69% |
Related Tickers
AMAT Applied Materials, Inc.
189.77
-2.34%
KLAC KLA Corporation
628.16
-2.49%
ASML ASML Holding N.V.
859.54
-3.32%
ACLS Axcelis Technologies, Inc.
94.79
-3.52%
TER Teradyne, Inc.
95.97
-4.22%
ACMR ACM Research, Inc.
25.00
-8.78%
ASML.AS ASML Holding N.V.
821.00
-2.30%
CAMT Camtek Ltd.
74.68
-5.67%
AEHR Aehr Test Systems
10.36
-4.25%
ONTO Onto Innovation Inc.
169.39
-4.64%