S&P 500   5,123.41
DOW   37,983.24
QQQ   438.27
Divisive? Not for moviegoers. ‘Civil War’ declares victory at box office.
Did You Miss the Gold Rush? Try These 2 Silver Stocks
Stock market today: Global markets are mixed as Middle East tensions escalate
Native American-led nonprofit says it bought 40 acres in the Black Hills of South Dakota
TKO Group Knocks Out WrestleMania Event Record
Citi’s Results Say This About The Stock Market
Video Gaming Rebound: Electronic Arts or Take-Two, Who Wins?
S&P 500   5,123.41
DOW   37,983.24
QQQ   438.27
Divisive? Not for moviegoers. ‘Civil War’ declares victory at box office.
Did You Miss the Gold Rush? Try These 2 Silver Stocks
Stock market today: Global markets are mixed as Middle East tensions escalate
Native American-led nonprofit says it bought 40 acres in the Black Hills of South Dakota
TKO Group Knocks Out WrestleMania Event Record
Citi’s Results Say This About The Stock Market
Video Gaming Rebound: Electronic Arts or Take-Two, Who Wins?
S&P 500   5,123.41
DOW   37,983.24
QQQ   438.27
Divisive? Not for moviegoers. ‘Civil War’ declares victory at box office.
Did You Miss the Gold Rush? Try These 2 Silver Stocks
Stock market today: Global markets are mixed as Middle East tensions escalate
Native American-led nonprofit says it bought 40 acres in the Black Hills of South Dakota
TKO Group Knocks Out WrestleMania Event Record
Citi’s Results Say This About The Stock Market
Video Gaming Rebound: Electronic Arts or Take-Two, Who Wins?
S&P 500   5,123.41
DOW   37,983.24
QQQ   438.27
Divisive? Not for moviegoers. ‘Civil War’ declares victory at box office.
Did You Miss the Gold Rush? Try These 2 Silver Stocks
Stock market today: Global markets are mixed as Middle East tensions escalate
Native American-led nonprofit says it bought 40 acres in the Black Hills of South Dakota
TKO Group Knocks Out WrestleMania Event Record
Citi’s Results Say This About The Stock Market
Video Gaming Rebound: Electronic Arts or Take-Two, Who Wins?

Lam Research (LRCX) Options Chain & Prices

$957.04
-26.44 (-2.69%)
(As of 04/12/2024 08:51 PM ET)

LRCX Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
4/19/2024$780.00$0.192Put7 - 558
(+0)
61.71%
(-2.53%)
-0.0073112
4/19/2024$785.00$0.212Put33 - 163
(+0)
60.74%
(-2.41%)
-0.0081281
4/19/2024$810.00$0.365Put21 - 100
(+0)
56.09%
(-1.79%)
-0.0141672
4/19/2024$815.00$143.606Call11 - 15
(+0)
55.19%
(-1.55%)
0.9842261
4/19/2024$820.00$0.461Put1 - 172
(+0)
54.31%
(-1.54%)
-0.0179071
4/19/2024$825.00$0.520Put1 - - 48
(+0)
53.44%
(-1.42%)
-0.0201791
4/19/2024$830.00$128.799Call4 - - 39
(+0)
52.58%
(-1.29%)
0.9773681
4/19/2024$845.00$0.858Put1 - 165
(+0)
50.11%
(-0.81%)
-0.0330671
4/19/2024$850.00$0.978Put51 - 19322
(+0)
49.31%
(-0.76%)
-0.037556
4/19/2024$850.00$109.211Call2 - - 384
(+0)
49.31%
(-0.69%)
0.962612
4/19/2024$855.00$1.118Put11 - 86
(-1)
48.54%
(-0.62%)
-0.0426941
4/19/2024$860.00$1.280Put2217 - 86
(-6)
47.78%
(-0.41%)
-0.0485914
4/19/2024$860.00$99.523Call6 - 2251
(-1)
47.78%
(-0.49%)
0.9515844
4/19/2024$870.00$1.690Put75252307
(+6)
44.92%
(-1.60%)
-0.06317816
4/19/2024$870.00$89.943Call1 - - 282
(+0)
46.32%
(-0.19%)
0.9370731
4/19/2024$875.00$1.947Put40 - - 125
(+2)
45.63%
(+0.02%)
-0.07206711
4/19/2024$875.00$85.205Call11 - 45
(+0)
45.63%
(+0.02%)
0.9281991
4/19/2024$880.00$2.246Put3421107
(-10)
44.97%
(+0.13%)
-0.0821819
4/19/2024$880.00$80.511Call5 - - 232
(+0)
44.97%
(+0.12%)
0.9180494
4/19/2024$885.00$2.599Put572 - 72
(+11)
44.33%
(+2.66%)
-0.0938515
4/19/2024$885.00$75.866Call19 - - 47
(+0)
44.33%
(+0.33%)
0.90647410
4/19/2024$890.00$3.009Put607 - 194
(+0)
43.72%
(+0.47%)
-0.10706218
4/19/2024$895.00$3.487Put20 - - 92
(+0)
43.14%
(+0.67%)
-0.1220446
4/19/2024$900.00$4.045Put692513170
(+15)
42.60%
(+0.81%)
-0.13895623
4/19/2024$900.00$62.325Call49 - 31368
(+0)
42.60%
(+0.81%)
0.86150915
4/19/2024$905.00$4.690Put53242136
(+4)
42.09%
(+1.03%)
-0.15784315
4/19/2024$905.00$57.978Call8 - - 112
(+0)
42.09%
(+1.00%)
0.8425637
4/19/2024$910.00$5.443Put337190
(-3)
41.62%
(+1.19%)
-0.17904615
4/19/2024$910.00$53.734Call421137
(+0)
41.62%
(+1.19%)
0.821423
4/19/2024$915.00$6.315Put431 - 116
(+11)
41.19%
(+1.41%)
-0.202587
4/19/2024$920.00$7.319Put31136127
(+2)
40.80%
(+1.61%)
-0.22846410
4/19/2024$925.00$8.480Put52237183
(+14)
40.46%
(+1.80%)
-0.25690625
4/19/2024$925.00$41.773Call1 - - 100
(+0)
40.46%
(+1.80%)
0.7440281
4/19/2024$930.00$9.787Put482413277
(+19)
40.16%
(+1.99%)
-0.28722224
4/19/2024$930.00$38.091Call20191248
(+0)
40.16%
(+1.99%)
0.7136464
4/19/2024$935.00$11.291Put20143294
(+15)
39.91%
(+2.20%)
-0.3200678
4/19/2024$935.00$34.585Call2313 - 145
(+0)
39.91%
(+2.19%)
0.6811749
4/19/2024$940.00$12.974Put392811222
(+3)
39.70%
(+2.39%)
-0.35455421
4/19/2024$940.00$31.268Call1229102
(-1)
39.70%
(+2.39%)
0.64687410
4/19/2024$945.00$14.860Put2761112
(+12)
39.55%
(+2.59%)
-0.39058410
Bitcoin Rockets To Record High But Buy THIS Instead (Ad)

Recently, Bitcoin smashed through its previous record high to hit $72,720. It’s made many, many people very rich. But one cryptocurrency expert and investing millionaire is declaring…

>>Click here to find out what it is.
4/19/2024$945.00$28.152Call14113139
(+0)
39.55%
(+2.58%)
0.6110549
4/19/2024$950.00$16.952Put671613310
(+84)
39.44%
(+2.78%)
-0.42775334
4/19/2024$950.00$25.242Call52834359
(-3)
40.23%
(+3.56%)
0.5741225
4/19/2024$955.00$19.260Put75182395
(+3)
39.72%
(+3.29%)
-0.46563438
4/19/2024$955.00$22.544Call39410133
(+2)
39.38%
(+2.94%)
0.53649510
4/19/2024$960.00$21.782Put1075735208
(+24)
39.36%
(+3.11%)
-0.50375240
4/19/2024$960.00$20.061Call98444683
(+0)
39.36%
(+3.09%)
0.49865835
4/19/2024$965.00$24.517Put35141395
(+10)
39.39%
(+3.24%)
-0.5416530
4/19/2024$965.00$17.790Call25788152138
(-4)
39.39%
(+3.24%)
0.461061100
4/19/2024$970.00$27.463Put1683111
(+2)
39.46%
(+3.36%)
-0.5788727
4/19/2024$970.00$15.726Call976511140
(+0)
39.46%
(+3.36%)
0.42415931
4/19/2024$975.00$30.609Put185775
(+12)
40.42%
(+4.31%)
-0.61502510
4/19/2024$975.00$13.863Call55324139
(-8)
39.57%
(+3.49%)
0.38834135
4/19/2024$980.00$33.947Put177691
(+12)
39.71%
(+3.58%)
-0.6497556
4/19/2024$980.00$12.190Call82864193
(+6)
39.71%
(+3.58%)
0.35396131
4/19/2024$985.00$37.467Put3 - 3116
(+11)
39.89%
(+3.63%)
-0.6828043
4/19/2024$985.00$10.695Call3762395
(+18)
39.89%
(+3.63%)
0.32128312
4/19/2024$990.00$41.153Put24 - - 76
(-2)
40.10%
(+3.72%)
-0.71393519
4/19/2024$990.00$9.366Call48325492
(+2)
40.26%
(+3.84%)
0.29052426
4/19/2024$995.00$44.991Put33 - 18
(+4)
40.34%
(+3.72%)
-0.7430313
4/19/2024$995.00$8.190Call21123171
(+0)
40.34%
(+3.72%)
0.26180313
4/19/2024$1,000.00$48.971Put16111114
(+18)
40.60%
(+3.80%)
-0.77001610
4/19/2024$1,000.00$7.152Call781842522
(+45)
40.60%
(+3.75%)
0.23519435
4/19/2024$1,005.00$6.240Call745122163
(+26)
40.72%
(+3.60%)
0.21072119
4/19/2024$1,010.00$5.440Call3528111
(+17)
41.18%
(+3.83%)
0.18834318
4/19/2024$1,015.00$61.620Put10 - - 17
(+0)
41.50%
(+3.83%)
-0.8383751
4/19/2024$1,015.00$4.740Call93444
(+14)
41.50%
(+4.08%)
0.1679948
4/19/2024$1,020.00$66.031Put10 - - 25
(+0)
41.83%
(+3.75%)
-0.8571791
4/19/2024$1,020.00$4.128Call6016184
(+34)
41.83%
(+3.75%)
0.14957221
4/19/2024$1,030.00$3.131Call361791
(+13)
42.54%
(+5.01%)
0.11806523
4/19/2024$1,040.00$2.376Call33141152
(+0)
43.28%
(+3.75%)
0.09280418
4/19/2024$1,050.00$1.805Call60209954
(-12)
44.05%
(+5.97%)
0.07274928
4/19/2024$1,060.00$1.376Call26 - 1153
(+1)
44.83%
(+3.51%)
0.0569949
4/19/2024$1,080.00$0.804Call86 - 98
(+2)
46.43%
(+3.37%)
0.0348845
4/19/2024$1,090.00$0.617Call85 - 31
(+0)
47.24%
(+3.31%)
0.0273084
4/19/2024$1,100.00$0.475Call1313 - 278
(+0)
48.05%
(+3.41%)
0.0214053
4/19/2024$1,110.00$0.366Call31 - 10
(+0)
48.85%
(+3.37%)
0.0167972
4/19/2024$1,130.00$0.220Call5 - - 124
(+0)
50.43%
(+3.11%)
0.0103981
4/19/2024$1,140.00$0.172Call5 - - 166
(+0)
51.21%
(+3.07%)
0.0082041
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

This page (NASDAQ:LRCX) was last updated on 4/15/2024 by MarketBeat.com Staff

From Our Partners