Free Trial

Lam Research (LRCX) Options Chain & Prices

Lam Research logo
$74.52 +2.79 (+3.89%)
Closing price 04:00 PM Eastern
Extended Trading
$74.51 -0.01 (-0.01%)
As of 05:48 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

LRCX Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/2/2025$60.00$0.008Put11 - 1350
(-3)
134.62%
(+31.62%)
-0.0051182
5/2/2025$60.00$11.898Call22 - 137
(+0)
134.62%
(+31.62%)
0.9947742
5/2/2025$62.00$0.012Put412112
(+1)
118.34%
(+28.17%)
-0.0084654
5/2/2025$63.00$0.016Put20 - - 214
(+0)
110.18%
(+25.74%)
-0.0111183
5/2/2025$64.00$0.020Put22 - 11347
(+8)
101.99%
(+22.49%)
-0.0148452
5/2/2025$64.00$7.912Call1 - - 142
(+0)
101.99%
(+22.49%)
0.9850471
5/2/2025$65.00$0.026Put592816564
(+4)
93.77%
(+18.38%)
-0.02027324
5/2/2025$65.00$6.918Call1410 - 93
(-10)
93.77%
(+18.38%)
0.9796194
5/2/2025$66.00$0.035Put13 - - 253
(-9)
85.67%
(+13.68%)
-0.0286413
5/2/2025$66.00$5.928Call143 - 118
(-22)
85.67%
(+13.68%)
0.9712519
5/2/2025$67.00$0.051Put1513511
(-6)
77.98%
(+8.95%)
-0.0426212
5/2/2025$67.00$4.944Call14111812
(+3)
77.98%
(+8.95%)
0.9572735
5/2/2025$68.00$0.080Put84367031431
(+1)
71.04%
(+4.78%)
-0.06778954
5/2/2025$68.00$3.973Call33612339
(-2)
71.04%
(+4.78%)
0.93210419
5/2/2025$69.00$0.138Put24132636
(+8)
65.16%
(+1.54%)
-0.11462813
5/2/2025$69.00$3.032Call14 - 2185
(+8)
65.16%
(+1.54%)
0.8852649
5/2/2025$70.00$0.257Put20956745
(+0)
61.89%
(+0.72%)
-0.19905424
5/2/2025$70.00$2.151Call1537929992
(+19)
58.97%
(-2.20%)
0.80083937
5/2/2025$71.00$0.488Put91145576
(+4)
57.19%
(-1.89%)
-0.33489557
5/2/2025$71.00$1.382Call1703026794
(+45)
57.34%
(-1.78%)
0.66501978
5/2/2025$72.00$0.892Put9553297982
(+660)
50.28%
(-7.16%)
-0.51404452
5/2/2025$72.00$0.787Call44386164641
(+20)
58.97%
(+1.53%)
0.48604983
5/2/2025$73.00$1.501Put32914280
(+0)
52.09%
(-4.18%)
-0.6961713
5/2/2025$73.00$0.395Call386173101822
(-22)
54.54%
(-1.73%)
0.30487798
5/2/2025$74.00$2.289Put1822380
(-221)
55.25%
(-0.11%)
-0.8361679
5/2/2025$74.00$0.182Call14251281224
(+105)
55.25%
(-0.11%)
0.16702363
5/2/2025$75.00$3.193Put254367
(+0)
57.27%
(+2.74%)
-0.92013612
5/2/2025$75.00$0.082Call428140921865
(+41)
55.88%
(-1.87%)
0.08502964
5/2/2025$76.00$4.153Put11 - 45
(+0)
60.29%
(+6.29%)
-0.9625091
5/2/2025$76.00$0.039Call47248494
(+7)
60.29%
(+4.98%)
0.04312831
5/2/2025$77.00$5.137Put9 - 914
(+0)
64.00%
(+9.66%)
-0.9822244
5/2/2025$77.00$0.020Call21114182
(-2)
64.00%
(+9.66%)
0.02277211
5/2/2025$78.00$0.011Call5022347
(-88)
68.14%
(+12.45%)
0.01274738
5/2/2025$80.00$0.004Call2385903
(-12)
77.00%
(+16.66%)
0.0047378
5/2/2025$81.00$9.126Put5 - 56
(+0)
81.48%
(+18.32%)
-0.9985413
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:LRCX) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners