Log in

NASDAQ:LRCXLam Research Options Chain and Prices

$261.14
+0.44 (+0.17 %)
(As of 05/25/2020 04:00 PM ET)
Add
Compare
Today's Range
$257.63
Now: $261.14
$263.83
50-Day Range
$218.15
MA: $258.12
$279.99
52-Week Range
$171.04
Now: $261.14
$344.32
Volume1.76 million shs
Average Volume2.54 million shs
Market Capitalization$37.91 billion
P/E Ratio18.77
Dividend Yield1.76%
Beta1.34

Options Chain

Lam Research (NASDAQ:LRCX) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
5/29/2020$405.00$0.055Call011.17175 (+0.05275)0.004356
5/29/2020$400.00$0.055Call001.14262 (+0.051216)0.004454
5/29/2020$395.00$0.055Call001.11301 (+0.067991)0.004558
5/29/2020$390.00$0.055Call001.10413 (+0.034707)0.005439
5/29/2020$385.00$0.065Call001.09922 (+0.065629)0.006682
5/29/2020$380.00$0.065Call001.03946 (+0.040763)0.005641
5/29/2020$375.00$0.070Call001.01549 (+0.034382)0.006161
5/29/2020$370.00$0.070Call000.982603 (+0.015701)0.006341
5/29/2020$365.00$0.095Call000.982772 (+0.025741)0.008375
5/29/2020$360.00$0.105Call000.9666020.009867
5/29/2020$355.00$0.000Call000
5/29/2020$350.00$0.000Call000
5/29/2020$345.00$0.000Call020
5/29/2020$340.00$0.000Call000
5/29/2020$335.00$0.000Call000
5/29/2020$330.00$0.000Call000
5/29/2020$325.00$0.000Call0150
5/29/2020$320.00$0.000Call050
5/29/2020$315.00$0.000Call13 (+1)0.623623 (+0.033475)0
5/29/2020$310.00$0.000Call0120 (+1)0
5/29/2020$305.00$0.125Call2737 (+17)0.52793 (-0.039776)0.018449
5/29/2020$302.50$0.000Call070
5/29/2020$300.00$0.140Call48137 (-6)0.488386 (-0.052777)0.021839
5/29/2020$297.50$0.000Call0160
5/29/2020$295.00$0.000Call52103 (+72)0.460476 (-0.059608)0
5/29/2020$292.50$0.000Call0530
5/29/2020$290.00$0.265Call176386 (+87)0.432039 (-0.112598)0.042541
5/29/2020$287.50$0.385Call3580.4345360.058462
5/29/2020$285.00$0.490Call594197 (+41)0.425731 (-0.099327)0.073066
5/29/2020$282.50$0.815Call12201 (+4)0.44693 (-0.045914)0.107639
5/29/2020$280.00$0.995Call1,5411,970 (+248)0.434826 (-0.078426)0.129711
5/29/2020$277.50$1.025Call4156 (+2)0.399445 (-0.142165)0.142166
5/29/2020$275.00$1.810Call165184 (+39)0.440977 (-0.074872)0.207212
5/29/2020$272.50$2.725Call32112 (+4)0.473884 (-0.042125)0.268981
5/29/2020$270.00$3.075Call161562 (+283)0.448354 (-0.071415)0.30637
5/29/2020$267.50$3.850Call1288 (+18)0.448169 (-0.050785)0.360726
5/29/2020$265.00$4.950Call66129 (-3)0.461273 (-0.065088)0.421676
5/29/2020$262.50$6.525Call12557 (+14)0.496705 (-0.028766)0.483655
5/29/2020$260.00$7.425Call60329 (+10)0.475125 (-0.066009)0.539645
5/29/2020$257.50$9.000Call3230.49073 (-0.035268)0.595096
5/29/2020$255.00$10.000Call4167 (-1)0.4539 (-0.080252)0.659135
5/29/2020$252.50$12.475Call3436 (+3)0.518937 (-0.059954)0.692955
5/29/2020$250.00$14.650Call0251 (+22)0.556424 (-0.037207)0.727217
5/29/2020$247.50$16.075Call2140.521104 (-0.102497)0.782186
5/29/2020$245.00$17.200Call2150.425506 (-0.118548)0.866998
5/29/2020$242.50$20.425Call0110.561528 (+0.009049)0.839235
5/29/2020$240.00$22.400Call1420.546182 (-0.066026)0.875754
5/29/2020$237.50$24.425Call000.519479 (-0.120284)0.912308
5/29/2020$235.00$27.575Call0130.66552 (-0.053264)0.883088
5/29/2020$232.50$29.025Call000.515428 (-0.133298)0.951872
5/29/2020$230.00$31.750Call0360.611341 (-0.092402)0.938496
5/29/2020$227.50$33.750Call000.477089 (-0.224445)0.983017
5/29/2020$225.00$36.250Call030.509936 (-0.286749)0.984014
5/29/2020$222.50$38.650Call000.401883 (-0.348055)0.998165
5/29/2020$220.00$40.775Call02
5/29/2020$215.00$46.100Call00
5/29/2020$210.00$51.075Call04
5/29/2020$205.00$55.800Call00
5/29/2020$200.00$60.800Call1402,013 (+607)
5/29/2020$195.00$65.975Call00
5/29/2020$190.00$71.125Call00
5/29/2020$185.00$76.075Call00
5/29/2020$180.00$81.050Call00
5/29/2020$175.00$86.075Call00
5/29/2020$170.00$91.000Call00
5/29/2020$165.00$96.050Call00
5/29/2020$160.00$101.050Call00
5/29/2020$155.00$106.125Call00
5/29/2020$150.00$111.050Call00
5/29/2020$145.00$116.050Call00
5/29/2020$140.00$121.050Call00
5/29/2020$135.00$126.000Call00
5/29/2020$130.00$131.025Call00
5/29/2020$125.00$136.025Call00
5/29/2020$120.00$140.900Call00
5/29/2020$405.00$143.775Put00
5/29/2020$400.00$138.775Put00
5/29/2020$395.00$133.775Put00
5/29/2020$390.00$128.775Put00
5/29/2020$385.00$123.775Put00
5/29/2020$380.00$118.800Put00
5/29/2020$375.00$113.775Put00
5/29/2020$370.00$108.775Put00
5/29/2020$365.00$103.800Put00
5/29/2020$360.00$99.000Put001.00625-0.988516
5/29/2020$355.00$93.775Put00
5/29/2020$350.00$89.025Put000.961578-0.985976
5/29/2020$345.00$84.075Put000.944391-0.982158
5/29/2020$340.00$79.075Put000.900641 (+0.233453)-0.981492
5/29/2020$335.00$74.075Put000.856891 (+0.556891)-0.98065
5/29/2020$330.00$69.050Put000.799859-0.981637
5/29/2020$325.00$64.050Put000.754281-0.98072
5/29/2020$320.00$59.075Put000.720653-0.977558
5/29/2020$315.00$54.150Put010.710452-0.970252
5/29/2020$310.00$48.925Put000.533673-0.989871
5/29/2020$305.00$44.325Put000.65868 (+0.119881)-0.952301
5/29/2020$302.50$41.500Put000.51543 (+0.046778)-0.97958
5/29/2020$300.00$39.025Put030.503809 (-0.025976)-0.975701
5/29/2020$297.50$36.250Put00
5/29/2020$295.00$33.350Put00
5/29/2020$292.50$31.850Put000.52175 (+0.067844)-0.938888
5/29/2020$290.00$28.575Put01
5/29/2020$287.50$27.275Put000.531337 (-0.019276)-0.898459
5/29/2020$285.00$24.375Put000.436153 (-0.1227)-0.925576
5/29/2020$282.50$21.700Put040.363171 (-0.132231)-0.939536
5/29/2020$280.00$20.000Put000.458809 (-0.031446)-0.861055
5/29/2020$277.50$18.050Put100.471164 (-0.011675)-0.815439
5/29/2020$275.00$16.225Put06 (+5)0.496113 (-0.021876)-0.766462
5/29/2020$272.50$13.925Put11240.460421 (-0.030231)-0.73896
5/29/2020$270.00$12.325Put2211 (-7)0.475801 (-0.011134)-0.68158
5/29/2020$267.50$10.725Put14160.489523 (-0.007476)-0.627729
5/29/2020$265.00$9.075Put36101 (-2)0.476582 (-0.031251)-0.57493
5/29/2020$262.50$7.625Put346 (+1)0.477414 (-0.025054)-0.51784
5/29/2020$260.00$6.700Put141880.503633 (-0.032618)-0.461255
5/29/2020$257.50$5.575Put334 (-1)0.502218 (-0.014898)-0.406454
5/29/2020$255.00$4.175Put14200 (-11)0.481172 (-0.056251)-0.346405
5/29/2020$252.50$3.575Put18138 (-6)0.495773 (-0.065093)-0.30014
5/29/2020$250.00$3.300Put57120 (+21)0.535439 (-0.015265)-0.265982
5/29/2020$247.50$2.615Put6190.541884 (-0.00658)-0.223153
5/29/2020$245.00$1.910Put31152 (+63)0.52079 (-0.023957)-0.178623
5/29/2020$242.50$0.000Put989 (+9)0.53878 (-0.042972)0
5/29/2020$240.00$0.000Put63108 (+8)0.56256 (-0.042762)0
5/29/2020$237.50$0.000Put7450.592852 (-0.013697)0
5/29/2020$235.00$1.245Put1249 (+1)0.638448 (-0.008007)-0.106878
5/29/2020$232.50$0.760Put1653 (-8)0.602682 (-0.008359)-0.074122
5/29/2020$230.00$0.455Put5444 (+4)0.574298 (-0.052043)-0.04989
5/29/2020$227.50$0.635Put1290.6653 (+0.004324)-0.058769
5/29/2020$225.00$0.400Put29529 (+3)0.636414 (-0.045579)-0.04057
5/29/2020$222.50$0.000Put010
5/29/2020$220.00$0.280Put052 (+3)0.681023 (-0.0474)-0.028379
5/29/2020$215.00$0.000Put6170.710543 (-0.0944)0
5/29/2020$210.00$0.125Put1165 (+1)0.733971 (-0.013409)-0.012698
5/29/2020$205.00$0.000Put15 (+1)0.852508 (+0.03493)0
5/29/2020$200.00$0.000Put202230.811343 (+0.013077)0
5/29/2020$195.00$0.000Put0170
5/29/2020$190.00$0.000Put090
5/29/2020$185.00$0.000Put080
5/29/2020$180.00$0.000Put0140
5/29/2020$175.00$0.110Put361.23495-0.006958
5/29/2020$170.00$0.075Put222 (+1)1.25983 (+0.070381)-0.004809
5/29/2020$165.00$0.065Put011.32456 (+0.066751)-0.004017
5/29/2020$160.00$0.065Put001.40902 (+0.110192)-0.00382
5/29/2020$155.00$0.065Put041.49346 (+0.100127)-0.003563
5/29/2020$150.00$0.065Put001.58346 (+0.106857)-0.003398
5/29/2020$145.00$0.065Put001.67617 (+0.112112)-0.003236
5/29/2020$140.00$0.065Put011.7719 (+0.118785)-0.003078
5/29/2020$135.00$0.065Put001.86806 (+0.123787)-0.002868
5/29/2020$130.00$0.065Put001.97222 (+0.132007)-0.002755
5/29/2020$125.00$0.065Put002.07243 (+0.131605)-0.002605
5/29/2020$120.00$0.065Put0202.1807 (+0.143286)-0.002504
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/26/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.