Free Trial

Lam Research (LRCX) Options Chain & Prices

→ This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad)
Free lrcx Stock Alerts
$884.89
-2.53 (-0.29%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

LRCX Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
4/26/2024$720.00$0.078Put15 - - 29
(+6)		86.77%
(+8.76%)		-0.0037552
4/26/2024$725.00$0.095Put5 - - 14
(+14)		85.89%
(+8.59%)		-0.0045134
4/26/2024$730.00$0.115Put1 - - 30
(-1)		85.03%
(+8.42%)		-0.0054291
4/26/2024$735.00$0.139Put2 - - 0
(+0)		84.18%
(+8.25%)		-0.0065242
4/26/2024$740.00$0.169Put51226
(+16)		83.37%
(+7.94%)		-0.0078355
4/26/2024$745.00$0.205Put1 - 14
(+3)		82.57%
(+7.92%)		-0.0093921
4/26/2024$750.00$0.250Put24203176
(+117)		81.80%
(+7.76%)		-0.0112665
4/26/2024$755.00$0.303Put11 - 22
(+1)		81.04%
(+7.59%)		-0.0135111
4/26/2024$760.00$0.369Put82343
(+26)		80.30%
(+7.42%)		-0.0161887
4/26/2024$765.00$0.447Put11 - 14
(+13)		79.60%
(+7.26%)		-0.019321
4/26/2024$770.00$0.542Put21129
(+5)		78.91%
(+7.09%)		-0.0230432
4/26/2024$775.00$0.657Put1010 - 5
(+0)		78.25%
(+6.93%)		-0.0274661
4/26/2024$780.00$0.795Put43282131
(-2)		77.61%
(+6.77%)		-0.03262111
4/26/2024$785.00$0.960Put1311 - 79
(+13)		77.00%
(+6.61%)		-0.0386544
4/26/2024$790.00$1.158Put70101680
(-1)		76.42%
(+6.45%)		-0.04567119
4/26/2024$795.00$1.393Put1312 - 12
(+9)		75.86%
(+6.29%)		-0.0538013
4/26/2024$800.00$1.673Put61321194
(+18)		75.33%
(+6.14%)		-0.06317230
4/26/2024$805.00$2.003Put61113
(+2)		74.82%
(+5.99%)		-0.0739045
4/26/2024$810.00$2.393Put5318320
(+3)		74.34%
(+5.84%)		-0.0861421
4/26/2024$815.00$2.850Put33 - 246
(+22)		73.89%
(+5.70%)		-0.0999810
4/26/2024$820.00$3.384Put12061162
(+0)		73.46%
(+5.56%)		-0.11555728
4/26/2024$825.00$4.003Put6317765
(+42)		73.07%
(+5.42%)		-0.13293926
4/26/2024$830.00$4.719Put7673135
(+62)		72.70%
(+5.29%)		-0.15222513
4/26/2024$835.00$5.542Put6833132
(+41)		72.35%
(+5.16%)		-0.1734349
4/26/2024$840.00$6.483Put772171
(+35)		72.04%
(+5.03%)		-0.196620
4/26/2024$845.00$7.551Put826 - 90
(-4)		71.75%
(+4.92%)		-0.22167924
4/26/2024$850.00$8.758Put115122194
(+60)		71.49%
(+4.80%)		-0.24862444
4/26/2024$850.00$45.530Call21 - - 37
(+5)		71.49%
(+4.80%)		0.7520514
4/26/2024$855.00$10.113Put1953150107
(+26)		71.26%
(+4.70%)		-0.27731834
4/26/2024$860.00$11.626Put15 - 387
(-30)		71.05%
(+4.59%)		-0.30762111
4/26/2024$860.00$38.397Call3622914
(+0)		71.05%
(+4.59%)		0.69318612
4/26/2024$865.00$13.302Put13 - 198
(+14)		70.86%
(+4.50%)		-0.3393429
4/26/2024$865.00$35.074Call2221521
(+8)		70.86%
(+4.50%)		0.6615399
4/26/2024$870.00$15.152Put37136117
(+29)		70.71%
(+4.41%)		-0.37226317
4/26/2024$870.00$31.922Call112224
(+9)		70.71%
(+4.41%)		0.6287068
4/26/2024$875.00$17.177Put176 - 87
(+0)		70.57%
(+4.32%)		-0.406137
4/26/2024$875.00$28.946Call165270
(+9)		70.57%
(+4.32%)		0.5949299
4/26/2024$880.00$19.384Put3930588
(-3)		70.47%
(+4.25%)		-0.44066514
4/26/2024$880.00$26.151Call2241368
(+9)		70.47%
(+4.25%)		0.56049819
4/26/2024$885.00$21.772Put1725119
(+9)		71.35%
(+5.15%)		-0.4755847
A new way to collect income from stocks (Ad)

Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…

Click here to see me place one of these trades LIVE on camera.
4/26/2024$885.00$23.537Call278935
(+4)		70.38%
(+4.18%)		0.5256920
4/26/2024$890.00$24.345Put186386
(+12)		70.32%
(+4.11%)		-0.51057813
4/26/2024$890.00$21.107Call3261321
(+6)		70.32%
(+4.11%)		0.49081521
4/26/2024$895.00$27.098Put8 - 156
(-1)		70.27%
(+4.05%)		-0.5453654
4/26/2024$895.00$18.856Call37261127
(+1)		70.27%
(+4.05%)		0.45615815
4/26/2024$900.00$30.030Put117190
(-1)		70.25%
(+4.00%)		-0.5796459
4/26/2024$900.00$16.784Call613720610
(+51)		70.83%
(+4.58%)		0.42201736
4/26/2024$905.00$33.137Put2126672
(-4)		70.08%
(+3.78%)		-0.6131639
4/26/2024$905.00$14.886Call1910333
(+10)		70.25%
(+3.95%)		0.38864416
4/26/2024$910.00$36.411Put4 - 185
(-3)		70.27%
(+3.91%)		-0.6456662
4/26/2024$910.00$13.154Call2613474
(+4)		70.27%
(+3.91%)		0.35629714
4/26/2024$915.00$39.847Put18 - 4695
(-14)		70.05%
(+3.61%)		-0.6769496
4/26/2024$915.00$11.584Call11 - 96
(+2)		70.30%
(+3.87%)		0.3251741
4/26/2024$920.00$43.436Put2511457
(-8)		70.36%
(+3.84%)		-0.7068286
4/26/2024$920.00$10.165Call47161259
(+6)		70.36%
(+3.84%)		0.29546516
4/26/2024$925.00$47.169Put61523
(-1)		70.42%
(+3.81%)		-0.7351632
4/26/2024$925.00$8.891Call22536527
(+1)		70.42%
(+3.81%)		0.26730938
4/26/2024$930.00$51.037Put33 - - 97
(+0)		70.51%
(+3.79%)		-0.76184522
4/26/2024$930.00$7.750Call4882129
(+1)		70.51%
(+3.79%)		0.2408134
4/26/2024$935.00$6.735Call267526
(+1)		70.61%
(+3.78%)		0.21604814
4/26/2024$940.00$59.142Put10 - - 45
(+0)		70.72%
(+3.76%)		-0.8099912
4/26/2024$940.00$5.834Call36284167
(+139)		70.72%
(+3.76%)		0.19304713
4/26/2024$945.00$5.040Call3071831
(+16)		71.32%
(+4.23%)		0.17183411
4/26/2024$950.00$67.671Put42 - 53
(+0)		70.98%
(+3.75%)		-0.8510743
4/26/2024$950.00$4.340Call46217847438
(+343)		70.98%
(+3.75%)		0.152366117
4/26/2024$952.50$69.861Put21119
(+0)		71.05%
(+3.75%)		-0.860262
4/26/2024$952.50$4.024Call51125
(+0)		71.05%
(+3.75%)		0.1432835
4/26/2024$955.00$72.072Put42 - 20
(+0)		71.13%
(+3.75%)		-0.8690243
4/26/2024$955.00$3.728Call124161
(+27)		71.13%
(+3.75%)		0.13462411
4/26/2024$957.50$74.303Put42 - 13
(+0)		71.20%
(+3.75%)		-0.8773764
4/26/2024$957.50$3.452Call64119
(+2)		71.20%
(+3.75%)		0.1263746
4/26/2024$960.00$76.552Put211126
(-1)		71.28%
(+3.75%)		-0.8853332
4/26/2024$960.00$3.194Call43918125
(+7)		71.28%
(+3.75%)		0.11852423
4/26/2024$962.50$78.818Put42 - 29
(+0)		71.37%
(+3.75%)		-0.8928924
4/26/2024$962.50$2.953Call8 - 229
(+1)		71.37%
(+3.75%)		0.111078
4/26/2024$965.00$81.102Put32 - 17
(-1)		71.45%
(+3.76%)		-0.9000643
4/26/2024$965.00$2.729Call3111165
(+8)		71.45%
(+3.76%)		0.10400414
4/26/2024$967.50$83.401Put22 - 2
(+0)		71.54%
(+3.76%)		-0.9068672
4/26/2024$967.50$2.520Call133124
(+5)		71.54%
(+3.76%)		0.0973099
4/26/2024$970.00$85.715Put22 - 44
(+0)		71.63%
(+3.77%)		-0.9133152
4/26/2024$970.00$2.326Call247298
(+1)		71.63%
(+3.77%)		0.0909715
4/26/2024$972.50$88.042Put2112
(+0)		71.72%
(+3.77%)		-0.9194172
4/26/2024$972.50$2.146Call125114
(+0)		71.72%
(+3.77%)		0.0849758
4/26/2024$975.00$90.383Put32149
(+0)		71.81%
(+3.78%)		-0.9251823
4/26/2024$975.00$1.978Call125773
(+2)		72.73%
(+4.69%)		0.0793188
4/26/2024$977.50$92.736Put22 - 3
(+0)		71.91%
(+3.78%)		-0.9306242
4/26/2024$977.50$1.823Call6156
(+0)		71.91%
(+3.78%)		0.0739876
4/26/2024$980.00$95.101Put32 - 40
(+0)		72.00%
(+3.79%)		-0.9357563
4/26/2024$980.00$1.679Call1361619224
(+31)		72.00%
(+3.79%)		0.06896414
4/26/2024$982.50$97.477Put22 - 2
(+0)		72.10%
(+3.80%)		-0.9405952
A new way to collect income from stocks (Ad)

Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…

Click here to see me place one of these trades LIVE on camera.
4/26/2024$982.50$1.545Call4315
(+0)		72.10%
(+3.80%)		0.0642334
4/26/2024$985.00$99.862Put2115
(+0)		72.20%
(+3.81%)		-0.9451532
4/26/2024$985.00$1.422Call3130 - 57
(+8)		72.20%
(+3.81%)		0.0597848
4/26/2024$990.00$104.661Put22 - 65
(-1)		72.41%
(+3.83%)		-0.9534672
4/26/2024$990.00$1.202Call2251675
(-2)		72.41%
(+3.83%)		0.0516939
4/26/2024$995.00$1.014Call21178
(+8)		72.62%
(+3.85%)		0.0445812
4/26/2024$1,000.00$0.853Call1407561451
(+138)		73.45%
(+4.48%)		0.03835139
4/26/2024$1,005.00$0.718Call2 - 127
(+8)		73.06%
(+3.90%)		0.0329212
4/26/2024$1,010.00$0.602Call26216182
(+15)		73.29%
(+3.92%)		0.02819311
4/26/2024$1,015.00$0.505Call31 - 31
(+0)		73.52%
(+3.95%)		0.0240963
4/26/2024$1,020.00$0.422Call931176
(-3)		73.75%
(+3.98%)		0.0205558
4/26/2024$1,025.00$0.354Call21 - 15
(+2)		73.99%
(+4.01%)		0.0175252
4/26/2024$1,030.00$0.295Call3120146
(+11)		74.23%
(+4.04%)		0.0148725
4/26/2024$1,035.00$0.246Call1 - - 16
(+0)		74.48%
(+4.07%)		0.0126391
4/26/2024$1,040.00$0.205Call10 - 8122
(+102)		79.09%
(+8.48%)		0.0107065
4/26/2024$1,045.00$0.170Call2412119
(+3)		74.97%
(+4.14%)		0.0090415
4/26/2024$1,050.00$0.142Call100 - 10057
(+3)		75.22%
(+4.17%)		0.007653
4/26/2024$1,055.00$0.118Call2 - - 7
(+0)		75.47%
(+4.21%)		0.0064661
4/26/2024$1,060.00$0.097Call1 - - 35
(-11)		75.73%
(+4.25%)		0.0054271
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 4/24/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Pentagon contract could send this $2 AI stock soaring
Behind the Markets
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The #1 Crypto for 2024
InvestorPlace