NASDAQ:LRCX - Lam Research Options Chain

$191.17
-1.58 (-0.82 %)
(As of 07/16/2019 09:57 AM ET)
Today's Range
$189.56
Now: $191.17
$191.38
50-Day Range
$173.97
MA: $182.99
$192.22
52-Week Range
$122.64
Now: $191.17
$209.50
Volume168,481 shs
Average Volume1.71 million shs
Market Capitalization$28.66 billion
P/E Ratio10.70
Dividend Yield2.30%
Beta1.59

Options Chain

Lam Research (NASDAQ:LRCX) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
7/19/2019$290.00$0.030Call001.42734 (+0.323784)0.003929
7/19/2019$285.00$0.030Call001.38252 (+0.32314)0.004284
7/19/2019$280.00$0.030Call001.32935 (+0.311186)0.004494
7/19/2019$275.00$0.030Call001.2696 (+0.292135)0.004577
7/19/2019$270.00$0.030Call001.21689 (+0.278766)0.004929
7/19/2019$265.00$0.030Call001.15674 (+0.266702)0.005128
7/19/2019$260.00$0.030Call001.09699 (+0.252187)0.005426
7/19/2019$255.00$0.030Call001.03442 (+0.231965)0.00572
7/19/2019$250.00$0.030Call000.948112 (+0.212028)0.005098
7/19/2019$245.00$0.015Call000.822474 (+0.135486)0.003062
7/19/2019$240.00$0.015Call010.759117 (+0.166769)0.003291
7/19/2019$235.00$0.015Call020.7 (+0.147656)0.003839
7/19/2019$230.00$0.015Call0230.634375 (+0.103906)0.004332
7/19/2019$225.00$0.020Call01670.585156 (+0.114843)0.006343
7/19/2019$220.00$0.015Call0640.497656 (+0.084765)0.006049
7/19/2019$215.00$0.015Call0890.415625 (+0.071875)0.006467
7/19/2019$210.00$0.020Call3183 (+7)0.34375 (+0.029687)0.009144
7/19/2019$205.00$0.075Call652310.315625 (+0.039662)0.03261
7/19/2019$202.50$0.165Call281 (+1)0.303674 (+0.035014)0.062809
7/19/2019$200.00$0.370Call127552 (+32)0.301562 (+0.038281)0.125267
7/19/2019$197.50$0.800Call221265 (+98)0.303998 (+0.039096)0.228337
7/19/2019$195.00$1.575Call4541,629 (+1067)0.312743 (+0.043571)0.369373
7/19/2019$192.50$2.765Call445332 (+47)0.326114 (+0.050617)0.523722
7/19/2019$190.00$4.325Call136451 (-23)0.339405 (+0.05585)0.665107
7/19/2019$187.50$6.250Call47168 (-19)0.361736 (+0.066045)0.774021
7/19/2019$185.00$8.425Call35648 (-44)0.393302 (+0.08278)0.846367
7/19/2019$182.50$10.675Call31175 (-29)0.41359 (+0.089486)0.900989
7/19/2019$180.00$13.075Call15981 (-1)0.45509 (+0.113296)0.928334
7/19/2019$177.50$15.500Call1026 (+5)0.49368 (+0.135376)0.947771
7/19/2019$175.00$17.900Call10210 (-2)0.501693 (+0.032932)0.96916
7/19/2019$172.50$21.125Call000.857778 (+0.3686)0.900196
7/19/2019$170.00$22.900Call1520.625675 (+0.141848)0.974565
7/19/2019$167.50$25.325Call01501
7/19/2019$165.00$27.925Call0620.772965 (+0.163469)0.9752
7/19/2019$160.00$32.850Call35630.814172 (+0.229878)0.987102
7/19/2019$155.00$37.725Call010.196444
7/19/2019$150.00$42.725Call0110.233214
7/19/2019$145.00$47.500Call0001
7/19/2019$140.00$52.525Call020.302333
7/19/2019$135.00$57.650Call000
7/19/2019$130.00$62.675Call000
7/19/2019$125.00$67.525Call000
7/19/2019$120.00$72.375Call000
7/19/2019$115.00$77.250Call000
7/19/2019$110.00$82.300Call000
7/19/2019$105.00$87.625Call000
7/19/2019$100.00$92.725Call000
7/19/2019$290.00$97.150Put00
7/19/2019$285.00$92.200Put000
7/19/2019$280.00$87.200Put000
7/19/2019$275.00$82.300Put001.37905 (+0.108472)-0.993059
7/19/2019$270.00$77.200Put000
7/19/2019$265.00$72.200Put000
7/19/2019$260.00$67.200Put000
7/19/2019$255.00$62.250Put000.507227 (-0.523563)-1
7/19/2019$250.00$57.225Put000
7/19/2019$245.00$52.175Put000
7/19/2019$240.00$47.600Put001.17365 (+0.265016)-0.960442
7/19/2019$235.00$42.550Put001.05624 (+0.266869)-0.961904
7/19/2019$230.00$37.425Put000.879337 (+0.142828)-0.971673
7/19/2019$225.00$32.300Put000.677918 (+0.025697)-0.987052
7/19/2019$220.00$27.700Put000.824302 (+0.356183)-0.934252
7/19/2019$215.00$22.475Put000.617102 (-0.030306)-0.952922
7/19/2019$210.00$17.200Put112 (+2)
7/19/2019$205.00$12.425Put000.375389 (+0.119125)-0.94138
7/19/2019$202.50$9.925Put010.319648 (+0.028157)-0.931984
7/19/2019$200.00$7.525Put211,016 (+459)0.28121 (+0.014183)-0.893237
7/19/2019$197.50$5.450Put3130 (+11)0.291523 (+0.024251)-0.783761
7/19/2019$195.00$3.750Put24377 (+281)0.308778 (+0.04206)-0.634911
7/19/2019$192.50$2.415Put7776 (+21)0.317694 (+0.043781)-0.476513
7/19/2019$190.00$1.495Put210643 (+38)0.332753 (+0.051224)-0.331444
7/19/2019$187.50$0.900Put100343 (+69)0.352265 (+0.056086)-0.217694
7/19/2019$185.00$0.560Put99519 (+7)0.375503 (+0.061692)-0.140897
7/19/2019$182.50$0.360Put70343 (-17)0.401093 (+0.073664)-0.092042
7/19/2019$180.00$0.230Put1242,232 (+32)0.432615 (+0.088219)-0.05976
7/19/2019$177.50$0.165Put20121 (+1)0.464449 (+0.094833)-0.041581
7/19/2019$175.00$0.120Put1181,238 (-9)0.507227 (+0.125341)-0.029392
7/19/2019$172.50$0.075Put15550.520887 (+0.115333)-0.0186
7/19/2019$170.00$0.030Put38481 (-1)0.514063 (+0.087231)-0.008247
7/19/2019$167.50$0.035Put476 (+3)0.577574 (+0.125365)-0.008415
7/19/2019$165.00$0.040Put71,039 (-26)0.645221 (+0.168947)-0.008761
7/19/2019$160.00$0.010Put3156 (-6)0.64792 (+0.13572)-0.002289
7/19/2019$155.00$0.020Put1175 (-16)0.818052 (+0.210882)-0.003784
7/19/2019$150.00$0.015Put03550.88715 (+0.234929)-0.002523
7/19/2019$145.00$0.015Put2580.99576 (+0.260057)-0.002269
7/19/2019$140.00$0.030Put1511.20391 (+0.37574)-0.003723
7/19/2019$135.00$0.030Put0281.33438 (+0.344693)-0.003429
7/19/2019$130.00$0.030Put0681.46563 (+0.374565)-0.003171
7/19/2019$125.00$0.030Put0661.59687 (+0.415785)-0.002955
7/19/2019$120.00$0.030Put0111.71933 (+0.436248)-0.002632
7/19/2019$115.00$0.030Put041.85938 (+0.474645)-0.002449
7/19/2019$110.00$0.030Put0202.0125 (+0.51746)-0.002335
7/19/2019$105.00$0.030Put002.16563 (+0.550965)-0.002179
7/19/2019$100.00$0.030Put002.31597 (+0.576573)-0.00197
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/16/2019 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.

Yahoo Gemini Pixel