Free Trial

Lam Research (LRCX) Options Chain & Prices

→ This TSLA short trade is on a nine win hot streak (From WealthPress) (Ad)
Free LRCX Stock Alerts
$971.26
+0.69 (+0.07%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

LRCX Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/31/2024$810.00$0.147Put2 - - 31
(+0)		53.47%
(+3.07%)		-0.0065112
5/31/2024$825.00$146.574Call1 - - 2
(+0)		48.85%
(+3.06%)		0.9922381
5/31/2024$830.00$0.156Put5 - - 59
(+0)		47.33%
(+3.07%)		-0.0076421
5/31/2024$850.00$0.164Put1 - - 81
(+0)		41.19%
(+2.94%)		-0.0090951
5/31/2024$850.00$121.612Call1 - - 2
(-1)		41.18%
(+2.93%)		0.9904781
5/31/2024$860.00$0.169Put11 - 163
(-1)		38.14%
(+2.59%)		-0.0100215
5/31/2024$860.00$111.628Call6 - - 3
(-2)		38.13%
(+2.58%)		0.9895536
5/31/2024$870.00$0.177Put3530523
(-10)		35.16%
(+1.83%)		-0.0112464
5/31/2024$875.00$0.184Put10 - - 36
(+17)		33.73%
(+1.27%)		-0.0120931
5/31/2024$880.00$0.196Put131172
(+10)		32.38%
(+0.46%)		-0.0132327
5/31/2024$885.00$86.700Call10 - - 33
(+0)		31.14%
(-0.09%)		0.9847281
5/31/2024$890.00$0.244Put2453134
(+4)		30.07%
(-0.76%)		-0.0171738
5/31/2024$890.00$81.735Call17 - - 11
(+0)		30.06%
(-0.77%)		0.9823953
5/31/2024$895.00$0.290Put91178
(-5)		29.16%
(-1.37%)		-0.0205639
5/31/2024$895.00$76.787Call3151018
(+0)		29.16%
(-1.38%)		0.9789988
5/31/2024$900.00$0.361Put4445143
(-39)		28.43%
(-1.88%)		-0.02542620
5/31/2024$900.00$71.863Call111 - 67
(+0)		28.43%
(-1.89%)		0.974136
5/31/2024$902.50$0.408Put14 - - 35
(+25)		28.13%
(-2.09%)		-0.0285582
5/31/2024$905.00$0.464Put15 - - 34
(-2)		27.86%
(-2.28%)		-0.0322364
5/31/2024$910.00$0.612Put371162
(+40)		27.41%
(-2.59%)		-0.0415055
5/31/2024$912.50$0.707Put344 - 9
(+3)		27.23%
(-2.71%)		-0.04722110
5/31/2024$915.00$0.821Put77511104
(+63)		27.06%
(-2.82%)		-0.05387626
5/31/2024$917.50$0.951Put6422 - 40
(+32)		26.92%
(-2.92%)		-0.06130215
5/31/2024$917.50$54.971Call1 - - 2
(+0)		26.92%
(-2.92%)		0.9383711
5/31/2024$920.00$1.101Put503175
(+55)		26.79%
(-3.00%)		-0.06965918
5/31/2024$925.00$1.474Put225447
(+1)		26.55%
(-3.14%)		-0.08945210
5/31/2024$925.00$48.001Call23 - - 18
(-1)		26.55%
(-3.14%)		0.9102874
5/31/2024$930.00$1.959Put316129
(+5)		26.35%
(-3.26%)		-0.11369716
5/31/2024$930.00$43.491Call53 - 26
(+0)		26.35%
(-3.26%)		0.8861015
5/31/2024$935.00$2.581Put145235
(+5)		26.17%
(-3.36%)		-0.14277611
5/31/2024$940.00$3.364Put94434
(+8)		26.01%
(-3.45%)		-0.1769647
5/31/2024$940.00$34.904Call61 - 33
(+0)		26.01%
(-3.45%)		0.8230145
5/31/2024$942.50$3.826Put3210
(+0)		25.94%
(-3.50%)		-0.1960093
5/31/2024$945.00$4.337Put51161123
(+9)		25.99%
(-3.43%)		-0.21634519
5/31/2024$945.00$30.880Call12 - - 16
(+0)		25.87%
(-3.54%)		0.7837636
5/31/2024$947.50$4.904Put11273
(+3)		25.81%
(-3.58%)		-0.237946
5/31/2024$947.50$28.948Call21 - - 0
(+0)		25.81%
(-3.58%)		0.7622412
5/31/2024$950.00$5.528Put3313852
(+27)		25.75%
(-3.63%)		-0.26077126
5/31/2024$950.00$27.074Call1 - - 57
(-6)		25.75%
(-3.63%)		0.7394981
5/31/2024$952.50$6.214Put2110
(+0)		25.70%
(-3.67%)		-0.2847522
RE: Your account status (Ad)

Your $200 MarketBeat account credit expires in less than twelve hours. Upgrade to MarketBeat All Access today and save $200 on your 2024-2025 MarketBeat premium subscription.

Claim My Discount
5/31/2024$955.00$6.964Put2671040
(+16)		25.66%
(-3.71%)		-0.30982221
5/31/2024$955.00$23.511Call13 - - 77
(+0)		25.66%
(-3.71%)		0.6906465
5/31/2024$957.50$7.781Put8533
(+3)		25.62%
(-3.75%)		-0.3358686
5/31/2024$960.00$8.669Put3022734
(+13)		25.38%
(-3.98%)		-0.36277715
5/31/2024$960.00$20.216Call8 - - 50
(-2)		25.58%
(-3.79%)		0.6379257
5/31/2024$962.50$9.629Put8255
(+5)		25.56%
(-3.82%)		-0.3904197
5/31/2024$962.50$18.676Call205153
(+3)		25.56%
(-3.82%)		0.6104164
5/31/2024$965.00$10.663Put114521
(+2)		25.54%
(-3.86%)		-0.4186359
5/31/2024$965.00$17.209Call4 - 141
(+3)		25.54%
(-3.86%)		0.5823474
5/31/2024$967.50$11.774Put53 - 0
(+0)		25.53%
(-3.89%)		-0.4472694
5/31/2024$967.50$15.818Call4311
(+1)		25.53%
(-3.89%)		0.553874
5/31/2024$970.00$12.960Put268815
(+12)		25.52%
(-3.92%)		-0.4761523
5/31/2024$970.00$14.503Call2467220
(+0)		25.42%
(-3.67%)		0.52515217
5/31/2024$975.00$15.564Put5213255
(+5)		25.54%
(-3.98%)		-0.53395237
5/31/2024$975.00$12.103Call51151247
(+3)		25.54%
(-3.98%)		0.46772234
5/31/2024$980.00$18.473Put42103011
(+11)		25.32%
(-4.30%)		-0.59064938
5/31/2024$980.00$10.006Call122284272
(+3)		25.24%
(-4.38%)		0.41143760
5/31/2024$985.00$21.674Put17 - 164
(+4)		25.67%
(-4.07%)		-0.64497117
5/31/2024$985.00$8.198Call4816788
(+68)		25.67%
(-4.07%)		0.35757626
5/31/2024$990.00$25.150Put551038
(+2)		25.79%
(-4.09%)		-0.69582316
5/31/2024$990.00$6.664Call7694080
(+14)		25.79%
(-4.09%)		0.30720928
5/31/2024$995.00$5.379Call132104936
(+13)		25.93%
(-4.11%)		0.26114125
5/31/2024$1,000.00$32.830Put2 - - 1
(+1)		26.11%
(-4.12%)		-0.7842391
5/31/2024$1,000.00$4.317Call1949074207
(-13)		26.09%
(-4.15%)		0.21985485
5/31/2024$1,005.00$3.447Call41 - 23
(+15)		26.33%
(-4.11%)		0.1835354
5/31/2024$1,010.00$41.293Put10 - - 0
(+0)		26.57%
(-4.10%)		-0.8530742
5/31/2024$1,010.00$2.744Call5071322
(+6)		26.57%
(-4.10%)		0.15213829
5/31/2024$1,015.00$2.180Call1810648
(+3)		26.85%
(-4.08%)		0.12540713
5/31/2024$1,020.00$50.324Put5 - - 0
(+0)		27.15%
(-4.05%)		-0.9033675
5/31/2024$1,020.00$1.731Call86231561
(+14)		27.10%
(-4.11%)		0.10294439
5/31/2024$1,025.00$54.993Put5 - - 0
(+0)		27.49%
(-4.02%)		-0.9225415
5/31/2024$1,025.00$1.377Call1911128
(+7)		27.49%
(-4.02%)		0.08430114
5/31/2024$1,030.00$1.098Call4918425
(+12)		27.86%
(-3.99%)		0.06899230
5/31/2024$1,035.00$0.882Call135 - 72
(+0)		28.26%
(-3.96%)		0.0566486
5/31/2024$1,040.00$0.712Call425513
(+0)		28.71%
(-3.93%)		0.04657816
5/31/2024$1,045.00$0.580Call43202128
(+4)		29.20%
(-3.90%)		0.0385097
5/31/2024$1,050.00$0.479Call725316312
(-17)		29.74%
(-4.22%)		0.03210132
5/31/2024$1,055.00$0.401Call121 - 6
(+1)		30.34%
(-3.85%)		0.0270333
5/31/2024$1,060.00$0.341Call355 - 8
(+0)		31.00%
(-3.83%)		0.0230544
5/31/2024$1,070.00$0.261Call4 - 48
(+2)		32.50%
(-3.77%)		0.0175062
5/31/2024$1,080.00$0.216Call5 - 4286
(+1)		34.24%
(-3.71%)		0.0141193
5/31/2024$1,090.00$0.190Call4222
(+2)		36.19%
(-3.62%)		0.0120122
5/31/2024$1,100.00$0.175Call935043171
(-5)		38.27%
(-3.53%)		0.01064323
5/31/2024$1,110.00$0.166Call33 - 0
(+0)		40.44%
(-3.43%)		0.0096981
5/31/2024$1,120.00$0.161Call49 - 45137
(+76)		42.63%
(-3.33%)		0.00899616
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:LRCX) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
Dems have chosen Biden replacement?
Paradigm Press
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
President Biden just made a shocking move
Stansberry Research
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits