Free Trial

Lam Research (LRCX) Options Chain & Prices

Lam Research logo
$82.56 -0.23 (-0.28%)
Closing price 04:00 PM Eastern
Extended Trading
$82.60 +0.05 (+0.05%)
As of 07:56 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
5/23/2025$67.00$15.591Call4 - - 61
(+0)
134.39%
(+21.04%)
0.9984281
5/23/2025$70.00$12.594Call1 - 167
(+0)
113.41%
(+16.75%)
0.9971921
5/23/2025$72.00$10.597Call1 - 1138
(+0)
99.87%
(+14.34%)
0.995471
5/23/2025$73.00$9.599Call6 - 253
(+0)
93.18%
(+13.23%)
0.9940693
5/23/2025$74.00$8.602Call8 - 591
(-20)
86.49%
(+12.11%)
0.992065
5/23/2025$75.00$0.012Put83482
(+0)
79.79%
(+10.87%)
-0.0107757
5/23/2025$75.00$7.605Call1228543
(-2)
79.79%
(+10.87%)
0.9891197
5/23/2025$76.00$0.017Put32149
(-3)
73.03%
(+9.28%)
-0.0151972
5/23/2025$76.00$6.610Call1291119
(-7)
73.03%
(+9.28%)
0.98469612
5/23/2025$77.00$0.023Put25 - 25168
(+0)
66.18%
(+7.07%)
-0.022091
5/23/2025$77.00$5.617Call2318196
(-7)
66.18%
(+7.07%)
0.9778048
5/23/2025$78.00$0.033Put981139
(+1)
59.30%
(+4.09%)
-0.033492
5/23/2025$78.00$4.628Call14 - 1097
(-44)
59.30%
(+4.09%)
0.9664044
5/23/2025$79.00$0.053Put2442459
(+1)
52.72%
(+0.59%)
-0.05463614
5/23/2025$79.00$3.647Call22 - 10172
(-2)
52.72%
(+0.59%)
0.9452584
5/23/2025$80.00$0.097Put69342501
(-62)
47.28%
(-2.49%)
-0.0997315
5/23/2025$80.00$2.692Call21 - 1129
(-11)
47.23%
(-2.53%)
0.9001646
5/23/2025$81.00$0.208Put1345518443
(+18)
44.31%
(-3.67%)
-0.19659137
5/23/2025$81.00$1.804Call62261
(-2)
43.52%
(-4.47%)
0.8033095
5/23/2025$82.00$0.461Put1,4761831,1641323
(+16)
41.69%
(-4.96%)
-0.367308260
5/23/2025$82.00$1.057Call49319132
(+4)
41.47%
(-5.18%)
0.63272512
5/23/2025$83.00$0.932Put47029942298
(-38)
40.71%
(-4.95%)
-0.585939197
5/23/2025$83.00$0.528Call1221135423
(+208)
42.52%
(-3.13%)
0.41538569
5/23/2025$84.00$1.635Put60 - 37174
(-38)
41.15%
(-3.77%)
-0.78108719
5/23/2025$84.00$0.228Call20779100333
(+17)
41.57%
(-3.35%)
0.22434943
5/23/2025$85.00$2.507Put4 - - 46
(-13)
42.98%
(-1.44%)
-0.9024374
5/23/2025$85.00$0.094Call15633871114
(+423)
42.98%
(-1.44%)
0.1070943
5/23/2025$86.00$0.042Call771613558
(+141)
46.29%
(+2.00%)
0.05181323
5/23/2025$87.00$4.447Put11 - 12
(+0)
50.67%
(+5.92%)
-0.9802481
5/23/2025$87.00$0.023Call1034116744
(+269)
50.67%
(+5.92%)
0.02778134
5/23/2025$88.00$0.013Call41 - 4546
(+25)
55.48%
(+9.49%)
0.0163810
5/23/2025$88.50$0.011Call401030147
(-1)
57.89%
(+11.02%)
0.0128932
5/23/2025$90.00$0.006Call1412382
(-6)
64.98%
(+14.72%)
0.0067247
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:LRCX) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners