NasdaqGS - Delayed Quote • USD
Lam Research Corporation (LRCX)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:39 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510C00785000 | 4/24/2024 7:54 PM | 785 | 110.78 | 117.65 | 128.15 | 0.00 | 0.00% | - | 1 | 82.66% |
| LRCX240510C00800000 | 5/2/2024 6:51 PM | 800 | 82.50 | 102.25 | 113.60 | 0.00 | 0.00% | 5 | 21 | 76.56% |
| LRCX240510C00805000 | 4/22/2024 2:26 PM | 805 | 72.60 | 99.00 | 107.00 | 0.00 | 0.00% | - | 1 | 66.44% |
| LRCX240510C00810000 | 4/24/2024 7:58 PM | 810 | 84.20 | 94.00 | 102.60 | 0.00 | 0.00% | - | 5 | 66.71% |
| LRCX240510C00820000 | 4/24/2024 7:56 PM | 820 | 88.40 | 85.00 | 93.20 | 9.39 | 11.88% | 2 | 10 | 63.94% |
| LRCX240510C00830000 | 4/30/2024 7:13 PM | 830 | 75.00 | 75.00 | 82.80 | 0.00 | 0.00% | 5 | 5 | 56.89% |
| LRCX240510C00835000 | 4/23/2024 4:00 PM | 835 | 65.20 | 71.05 | 77.95 | 0.00 | 0.00% | - | 7 | 54.77% |
| LRCX240510C00845000 | 4/23/2024 4:00 PM | 845 | 60.00 | 61.00 | 68.00 | 0.00 | 0.00% | - | 1 | 49.46% |
| LRCX240510C00850000 | 5/1/2024 4:13 PM | 850 | 31.20 | 56.00 | 62.70 | 0.00 | 0.00% | 2 | 14 | 45.62% |
| LRCX240510C00855000 | 4/23/2024 4:00 PM | 855 | 51.05 | 51.10 | 58.00 | 0.00 | 0.00% | - | 8 | 43.88% |
| LRCX240510C00865000 | 5/2/2024 2:49 PM | 865 | 20.50 | 44.10 | 49.20 | 0.00 | 0.00% | 4 | 8 | 41.82% |
| LRCX240510C00870000 | 5/2/2024 7:50 PM | 870 | 23.20 | 39.85 | 46.15 | 0.00 | 0.00% | 1 | 17 | 44.07% |
| LRCX240510C00875000 | 5/3/2024 7:04 PM | 875 | 39.00 | 34.35 | 40.20 | 20.13 | 106.68% | 4 | 14 | 38.34% |
| LRCX240510C00877500 | 5/3/2024 2:16 PM | 877.5 | 33.50 | 33.85 | 38.50 | 14.60 | 77.25% | 1 | 15 | 38.74% |
| LRCX240510C00880000 | 5/2/2024 7:50 PM | 880 | 35.12 | 31.90 | 36.90 | 17.47 | 98.98% | 1 | 67 | 39.25% |
| LRCX240510C00885000 | 5/3/2024 7:29 PM | 885 | 32.00 | 28.40 | 32.25 | 14.55 | 83.38% | 5 | 22 | 36.55% |
| LRCX240510C00887500 | 5/3/2024 1:50 PM | 887.5 | 29.00 | 26.45 | 30.60 | 14.00 | 93.33% | 10 | 15 | 36.65% |
| LRCX240510C00890000 | 5/3/2024 2:05 PM | 890 | 26.00 | 25.10 | 27.90 | 12.72 | 95.78% | 1 | 23 | 34.34% |
| LRCX240510C00895000 | 5/3/2024 3:00 PM | 895 | 21.00 | 21.70 | 24.25 | 11.21 | 114.50% | 2 | 21 | 33.35% |
| LRCX240510C00900000 | 5/3/2024 7:25 PM | 900 | 20.85 | 18.35 | 20.95 | 10.97 | 111.03% | 11 | 38 | 32.69% |
| LRCX240510C00905000 | 5/3/2024 7:46 PM | 905 | 16.75 | 16.75 | 17.90 | 8.85 | 112.03% | 14 | 26 | 32.09% |
| LRCX240510C00910000 | 5/3/2024 7:51 PM | 910 | 14.20 | 14.10 | 15.15 | 7.30 | 105.80% | 72 | 24 | 31.60% |
| LRCX240510C00915000 | 5/3/2024 7:49 PM | 915 | 11.95 | 11.80 | 12.70 | 5.85 | 95.90% | 18 | 16 | 31.21% |
| LRCX240510C00920000 | 5/3/2024 7:52 PM | 920 | 10.15 | 9.65 | 10.95 | 6.36 | 167.81% | 51 | 21 | 31.75% |
| LRCX240510C00925000 | 5/3/2024 7:27 PM | 925 | 9.19 | 8.05 | 9.20 | 4.69 | 104.22% | 58 | 50 | 31.82% |
| LRCX240510C00930000 | 5/3/2024 7:52 PM | 930 | 6.75 | 6.40 | 7.50 | 3.55 | 110.94% | 62 | 92 | 31.49% |
| LRCX240510C00935000 | 5/3/2024 7:42 PM | 935 | 5.69 | 5.20 | 6.40 | 3.65 | 178.92% | 95 | 57 | 32.08% |
| LRCX240510C00940000 | 5/3/2024 5:09 PM | 940 | 5.20 | 4.10 | 4.75 | 2.99 | 135.29% | 36 | 54 | 30.79% |
| LRCX240510C00945000 | 5/3/2024 7:48 PM | 945 | 3.36 | 3.35 | 4.20 | 1.97 | 141.73% | 7 | 77 | 31.96% |
| LRCX240510C00950000 | 5/3/2024 7:48 PM | 950 | 2.67 | 2.51 | 3.10 | 1.37 | 105.38% | 56 | 34 | 31.07% |
| LRCX240510C00955000 | 5/3/2024 7:46 PM | 955 | 2.10 | 1.95 | 2.45 | 1.10 | 110.00% | 24 | 47 | 31.10% |
| LRCX240510C00960000 | 5/3/2024 7:58 PM | 960 | 1.65 | 1.48 | 1.89 | 1.00 | 153.85% | 25 | 28 | 31.00% |
| LRCX240510C00965000 | 5/3/2024 7:38 PM | 965 | 1.59 | 1.14 | 1.46 | 1.03 | 183.93% | 7 | 32 | 31.01% |
| LRCX240510C00970000 | 5/3/2024 7:49 PM | 970 | 1.03 | 0.88 | 1.44 | 0.61 | 145.24% | 40 | 41 | 32.87% |
| LRCX240510C00975000 | 5/3/2024 7:46 PM | 975 | 0.71 | 0.44 | 1.20 | 0.24 | 51.06% | 35 | 19 | 33.40% |
| LRCX240510C00980000 | 5/3/2024 5:58 PM | 980 | 0.64 | 0.44 | 0.98 | 0.04 | 6.67% | 8 | 32 | 33.77% |
| LRCX240510C00985000 | 5/3/2024 3:50 PM | 985 | 0.66 | 0.30 | 0.62 | 0.39 | 144.44% | 13 | 24 | 32.54% |
| LRCX240510C00990000 | 5/3/2024 3:08 PM | 990 | 0.45 | 0.19 | 0.38 | 0.22 | 95.65% | 1 | 15 | 31.47% |
| LRCX240510C00995000 | 5/3/2024 7:15 PM | 995 | 0.27 | 0.11 | 0.56 | -0.42 | -60.87% | 12 | 9 | 35.19% |
| LRCX240510C01000000 | 5/3/2024 7:37 PM | 1000 | 0.22 | 0.06 | 0.25 | 0.09 | 69.23% | 141 | 80 | 32.42% |
| LRCX240510C01005000 | 5/3/2024 7:21 PM | 1005 | 0.12 | 0.02 | 0.17 | -0.30 | -71.43% | 5 | 33 | 32.13% |
| LRCX240510C01010000 | 5/3/2024 5:14 PM | 1010 | 0.17 | 0.00 | 0.14 | -1.56 | -90.17% | 5 | 49 | 32.62% |
| LRCX240510C01015000 | 4/30/2024 7:06 PM | 1015 | 0.15 | 0.00 | 0.13 | -0.50 | -76.92% | 4 | 2 | 33.64% |
| LRCX240510C01020000 | 5/1/2024 3:56 PM | 1020 | 0.11 | 0.00 | 1.74 | 0.00 | 0.00% | 2 | 19 | 53.04% |
| LRCX240510C01025000 | 5/3/2024 4:36 PM | 1025 | 1.94 | 0.00 | 3.80 | -1.13 | -36.81% | 1 | 15 | 55.81% |
| LRCX240510C01030000 | 5/3/2024 4:36 PM | 1030 | 1.93 | 0.00 | 3.80 | 0.38 | 24.52% | 1 | 11 | 57.54% |
| LRCX240510C01035000 | 5/1/2024 1:30 PM | 1035 | 0.18 | 0.00 | 2.52 | 0.00 | 0.00% | 1 | 1 | 54.57% |
| LRCX240510C01040000 | 4/25/2024 3:13 PM | 1040 | 0.61 | 0.00 | 2.52 | 0.00 | 0.00% | 1 | 0 | 56.16% |
| LRCX240510C01045000 | 4/24/2024 3:05 PM | 1045 | 2.21 | 0.00 | 2.52 | 0.00 | 0.00% | - | 4 | 57.75% |
| LRCX240510C01050000 | 5/3/2024 5:42 PM | 1050 | 1.88 | 0.00 | 3.80 | 1.68 | 840.00% | 3 | 22 | 64.28% |
| LRCX240510C01055000 | 4/30/2024 2:08 PM | 1055 | 0.45 | 0.00 | 2.52 | 0.00 | 0.00% | 1 | 1 | 60.88% |
| LRCX240510C01060000 | 4/2/2024 2:01 PM | 1060 | 19.35 | 0.00 | 1.50 | 0.00 | 0.00% | - | 2 | 57.08% |
| LRCX240510C01080000 | 4/26/2024 6:11 PM | 1080 | 0.36 | 0.00 | 0.99 | 0.00 | 0.00% | 13 | 108 | 58.89% |
| LRCX240510C01100000 | 4/24/2024 7:59 PM | 1100 | 0.50 | 0.00 | 0.14 | 0.00 | 0.00% | 7 | 11 | 50.78% |
| LRCX240510C01120000 | 4/23/2024 4:29 PM | 1120 | 0.30 | 0.00 | 0.17 | 0.00 | 0.00% | 1 | 4 | 56.06% |
| LRCX240510C01140000 | 4/8/2024 3:45 PM | 1140 | 7.25 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 5 | 59.57% |
| LRCX240510C01200000 | 4/15/2024 1:39 PM | 1200 | 2.40 | 0.00 | 0.30 | 0.00 | 0.00% | - | 2 | 76.56% |
| LRCX240510C01220000 | 4/18/2024 1:50 PM | 1220 | 0.30 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 0 | 115.49% |
| LRCX240510C01240000 | 4/1/2024 1:47 PM | 1240 | 4.00 | 0.00 | 1.70 | 0.00 | 0.00% | - | 1 | 104.25% |
| LRCX240510C01280000 | 4/16/2024 7:54 PM | 1280 | 0.54 | 0.00 | 4.30 | 0.00 | 0.00% | - | 30 | 130.35% |
| LRCX240510C01300000 | 4/12/2024 6:18 PM | 1300 | 0.24 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 1 | 135.06% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240510P00650000 | 4/25/2024 2:46 PM | 650 | 0.41 | 0.00 | 4.30 | 0.00 | 0.00% | - | 1 | 135.69% |
| LRCX240510P00660000 | 4/19/2024 7:19 PM | 660 | 0.55 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 1 | 130.44% |
| LRCX240510P00700000 | 4/23/2024 3:50 PM | 700 | 0.55 | 0.00 | 0.01 | 0.00 | 0.00% | - | 6 | 54.69% |
| LRCX240510P00720000 | 4/22/2024 6:17 PM | 720 | 1.22 | 0.00 | 2.52 | 0.00 | 0.00% | 26 | 14 | 90.58% |
| LRCX240510P00730000 | 4/23/2024 5:41 PM | 730 | 0.95 | 0.00 | 2.98 | 0.00 | 0.00% | - | 1 | 88.65% |
| LRCX240510P00740000 | 5/3/2024 6:10 PM | 740 | 0.05 | 0.00 | 2.92 | -0.02 | -28.57% | 1 | 7 | 83.69% |
| LRCX240510P00750000 | 5/2/2024 6:33 PM | 750 | 0.10 | 0.00 | 0.32 | 0.00 | 0.00% | 3 | 31 | 56.93% |
| LRCX240510P00760000 | 5/2/2024 7:45 PM | 760 | 0.35 | 0.00 | 0.26 | 0.00 | 0.00% | 45 | 45 | 52.05% |
| LRCX240510P00770000 | 5/2/2024 7:32 PM | 770 | 0.02 | 0.01 | 0.43 | -0.20 | -90.91% | 1 | 203 | 51.95% |
| LRCX240510P00785000 | 5/2/2024 6:33 PM | 785 | 0.39 | 0.02 | 0.45 | 0.00 | 0.00% | 1 | 4 | 51.54% |
| LRCX240510P00790000 | 5/3/2024 5:38 PM | 790 | 0.07 | 0.03 | 0.68 | -0.87 | -92.55% | 4 | 21 | 53.03% |
| LRCX240510P00795000 | 5/3/2024 7:52 PM | 795 | 0.25 | 0.04 | 0.25 | -1.20 | -82.76% | 25 | 17 | 43.75% |
| LRCX240510P00800000 | 5/3/2024 6:03 PM | 800 | 0.10 | 0.05 | 0.66 | -0.62 | -86.11% | 2 | 42 | 48.73% |
| LRCX240510P00805000 | 5/3/2024 7:49 PM | 805 | 0.16 | 0.06 | 0.59 | -0.97 | -85.84% | 16 | 39 | 45.83% |
| LRCX240510P00810000 | 5/3/2024 5:07 PM | 810 | 0.18 | 0.08 | 0.26 | -2.40 | -93.02% | 15 | 46 | 38.62% |
| LRCX240510P00815000 | 5/3/2024 4:28 PM | 815 | 0.22 | 0.10 | 0.30 | -1.53 | -87.43% | 8 | 67 | 37.60% |
| LRCX240510P00820000 | 5/3/2024 5:55 PM | 820 | 0.25 | 0.15 | 0.35 | -1.92 | -88.48% | 4 | 99 | 36.62% |
| LRCX240510P00825000 | 5/3/2024 5:59 PM | 825 | 0.32 | 0.22 | 0.42 | -1.83 | -85.12% | 6 | 37 | 35.79% |
| LRCX240510P00830000 | 5/3/2024 3:32 PM | 830 | 0.55 | 0.34 | 0.55 | -1.81 | -76.69% | 19 | 74 | 35.47% |
| LRCX240510P00835000 | 5/3/2024 6:42 PM | 835 | 0.50 | 0.43 | 0.68 | -2.30 | -82.14% | 3 | 36 | 34.84% |
| LRCX240510P00840000 | 5/3/2024 7:29 PM | 840 | 0.63 | 0.63 | 0.78 | -2.82 | -81.74% | 36 | 40 | 33.69% |
| LRCX240510P00845000 | 5/3/2024 7:56 PM | 845 | 0.88 | 0.75 | 1.01 | -4.10 | -82.33% | 54 | 25 | 33.35% |
| LRCX240510P00850000 | 5/3/2024 7:50 PM | 850 | 1.41 | 0.95 | 1.29 | -9.49 | -87.06% | 27 | 35 | 32.96% |
| LRCX240510P00855000 | 5/3/2024 6:22 PM | 855 | 1.30 | 1.29 | 1.63 | -5.75 | -81.56% | 15 | 29 | 32.53% |
| LRCX240510P00860000 | 5/3/2024 7:48 PM | 860 | 1.99 | 1.62 | 2.08 | -7.22 | -78.39% | 40 | 30 | 32.23% |
| LRCX240510P00865000 | 5/3/2024 5:26 PM | 865 | 2.40 | 2.21 | 2.80 | -8.90 | -78.76% | 28 | 57 | 32.55% |
| LRCX240510P00870000 | 5/3/2024 7:29 PM | 870 | 2.81 | 2.74 | 3.20 | -8.78 | -75.75% | 55 | 36 | 31.26% |
| LRCX240510P00875000 | 5/3/2024 5:55 PM | 875 | 4.00 | 3.40 | 4.10 | -11.50 | -74.19% | 28 | 52 | 31.25% |
| LRCX240510P00880000 | 5/3/2024 5:55 PM | 880 | 5.00 | 4.35 | 4.95 | -15.75 | -75.90% | 14 | 14 | 30.62% |
| LRCX240510P00885000 | 5/3/2024 7:34 PM | 885 | 6.05 | 5.50 | 6.30 | -7.55 | -55.51% | 9 | 57 | 30.82% |
| LRCX240510P00887500 | 5/1/2024 7:57 PM | 887.5 | 30.42 | 6.35 | 7.05 | 0.00 | 0.00% | 1 | 45 | 30.89% |
| LRCX240510P00890000 | 5/3/2024 7:52 PM | 890 | 7.95 | 6.90 | 7.90 | -25.84 | -76.47% | 8 | 11 | 31.06% |
| LRCX240510P00892500 | 5/3/2024 7:48 PM | 892.5 | 8.70 | 7.70 | 8.40 | -25.25 | -74.37% | 7 | 5 | 30.31% |
| LRCX240510P00895000 | 5/3/2024 7:56 PM | 895 | 9.50 | 8.65 | 9.30 | -14.78 | -60.87% | 20 | 50 | 30.34% |
| LRCX240510P00897500 | 5/3/2024 5:38 PM | 897.5 | 10.47 | 9.20 | 10.20 | -15.73 | -60.04% | 10 | 4 | 30.23% |
| LRCX240510P00900000 | 5/3/2024 6:28 PM | 900 | 10.10 | 10.45 | 11.95 | -23.35 | -69.81% | 44 | 17 | 31.73% |
| LRCX240510P00905000 | 5/3/2024 7:49 PM | 905 | 14.27 | 12.60 | 13.30 | -28.59 | -66.71% | 81 | 19 | 29.94% |
| LRCX240510P00910000 | 5/3/2024 7:58 PM | 910 | 16.20 | 14.90 | 15.75 | -20.35 | -55.68% | 31 | 19 | 29.87% |
| LRCX240510P00915000 | 5/3/2024 5:05 PM | 915 | 19.00 | 17.55 | 18.95 | -27.88 | -59.47% | 13 | 28 | 30.77% |
| LRCX240510P00920000 | 5/3/2024 6:46 PM | 920 | 21.20 | 18.90 | 22.60 | -26.27 | -55.34% | 23 | 40 | 32.12% |
| LRCX240510P00925000 | 5/3/2024 3:34 PM | 925 | 24.15 | 23.45 | 25.70 | -29.10 | -54.65% | 12 | 19 | 31.89% |
| LRCX240510P00930000 | 4/29/2024 7:54 PM | 930 | 21.70 | 26.20 | 29.30 | 0.00 | 0.00% | 1 | 10 | 32.25% |
| LRCX240510P00935000 | 4/26/2024 7:42 PM | 935 | 26.65 | 28.85 | 33.80 | 0.00 | 0.00% | 9 | 7 | 34.31% |
| LRCX240510P00940000 | 4/26/2024 4:34 PM | 940 | 32.20 | 33.40 | 38.10 | 0.00 | 0.00% | 1 | 10 | 35.65% |
| LRCX240510P00945000 | 4/26/2024 7:42 PM | 945 | 32.70 | 37.75 | 41.75 | 0.00 | 0.00% | 5 | 13 | 34.99% |
| LRCX240510P00955000 | 4/22/2024 2:44 PM | 955 | 98.42 | 45.60 | 51.20 | 0.00 | 0.00% | 3 | 5 | 38.68% |
| LRCX240510P00960000 | 4/26/2024 2:47 PM | 960 | 51.18 | 50.35 | 57.00 | 0.00 | 0.00% | 1 | 0 | 43.60% |
| LRCX240510P00965000 | 4/26/2024 6:01 PM | 965 | 46.97 | 55.05 | 62.00 | 0.00 | 0.00% | 1 | 0 | 46.11% |
| LRCX240510P00970000 | 4/18/2024 1:55 PM | 970 | 88.00 | 58.70 | 66.00 | 0.00 | 0.00% | 12 | 0 | 45.37% |
| LRCX240510P00975000 | 5/1/2024 3:38 PM | 975 | 103.00 | 64.25 | 71.90 | 0.00 | 0.00% | 3 | 0 | 50.66% |
| LRCX240510P00980000 | 4/11/2024 7:45 PM | 980 | 43.60 | 69.00 | 77.00 | 0.00 | 0.00% | - | 0 | 53.34% |
| LRCX240510P00985000 | 4/11/2024 7:45 PM | 985 | 46.11 | 74.00 | 82.00 | 0.00 | 0.00% | - | 0 | 55.66% |
| LRCX240510P01000000 | 5/1/2024 7:42 PM | 1000 | 128.00 | 88.35 | 95.90 | 0.00 | 0.00% | 6 | 0 | 58.34% |
| LRCX240510P01020000 | 4/3/2024 4:23 PM | 1020 | 68.80 | 105.00 | 116.20 | 0.00 | 0.00% | 4 | 0 | 67.77% |
Related Tickers
KLAC KLA Corporation
696.59
+2.13%
AMAT Applied Materials, Inc.
204.09
+3.12%
ASML ASML Holding N.V.
901.63
+3.60%
TER Teradyne, Inc.
120.44
+2.60%
ACLS Axcelis Technologies, Inc.
111.45
+4.51%
ACMR ACM Research, Inc.
27.00
+1.85%
AMKR Amkor Technology, Inc.
32.34
+2.15%
ONTO Onto Innovation Inc.
200.80
+2.60%
ENTG Entegris, Inc.
131.80
+4.11%
AEHR Aehr Test Systems
11.64
-1.02%