Free Trial

Lam Research (LRCX) Options Chain & Prices

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free LRCX Stock Alerts
$901.47
+16.58 (+1.87%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

LRCX Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
4/26/2024$735.00$0.035Put1 - - 4
(+2)		134.94%
(+29.84%)		-0.0019631
4/26/2024$750.00$0.050Put30 - 8177
(+1)		126.87%
(+26.52%)		-0.0028766
4/26/2024$755.00$0.071Put1 - - 23
(+2)		127.21%
(+26.68%)		-0.0039681
4/26/2024$760.00$0.101Put661132173
(+129)		127.55%
(+28.00%)		-0.00539317
4/26/2024$765.00$0.140Put12 - 1125
(+11)		127.89%
(+29.42%)		-0.0072334
4/26/2024$770.00$0.192Put2591656
(+25)		128.22%
(+30.73%)		-0.0095678
4/26/2024$775.00$0.260Put1 - 172
(+57)		128.55%
(+32.00%)		-0.0124971
4/26/2024$775.00$126.315Call10 - - 10
(+10)		128.55%
(+32.00%)		0.9877031
4/26/2024$780.00$0.205Put42 - 21200
(+64)		119.89%
(+7.88%)		-0.01078115
4/26/2024$785.00$0.035Put34142114
(+24)		94.47%
(+1.22%)		-0.00273316
4/26/2024$790.00$0.035Put1302427237
(+120)		89.44%
(-5.20%)		-0.00284351
4/26/2024$790.00$111.093Call1 - - 1
(+0)		90.50%
(-3.51%)		0.997351
4/26/2024$795.00$0.046Put461285
(+69)		88.91%
(-4.34%)		-0.00368912
4/26/2024$800.00$0.060Put1841568220
(+103)		87.33%
(-7.30%)		-0.00478781
4/26/2024$800.00$101.119Call1110 - 41
(+26)		87.33%
(-5.22%)		0.9954073
4/26/2024$805.00$0.295Put261474
(+61)		101.68%
(+9.79%)		-0.01726615
4/26/2024$810.00$0.220Put5217120
(+57)		92.86%
(+1.58%)		-0.01446218
4/26/2024$815.00$0.095Put16011291
(+217)		79.07%
(-14.46%)		-0.00792220
4/26/2024$815.00$86.157Call11 - 1
(+0)		79.07%
(-11.64%)		0.9922751
4/26/2024$820.00$0.225Put152120265
(+113)		83.79%
(-7.60%)		-0.01617844
4/26/2024$825.00$0.215Put622323134
(+49)		78.59%
(-15.61%)		-0.0164627
4/26/2024$825.00$76.278Call20 - - 21
(+21)		78.59%
(-11.17%)		0.9837391
4/26/2024$830.00$0.200Put841126156
(+59)		73.16%
(-16.19%)		-0.01646553
4/26/2024$830.00$71.264Call10 - - 15
(+14)		73.16%
(-16.19%)		0.9837371
4/26/2024$835.00$0.185Put109127225
(+57)		57.71%
(-32.75%)		-0.01646132
4/26/2024$840.00$0.170Put89102883
(+56)		62.40%
(-28.91%)		-0.01644639
4/26/2024$845.00$0.140Put12244195
(+54)		56.25%
(-32.21%)		-0.01520137
4/26/2024$845.00$56.206Call1 - 19
(+1)		56.25%
(-32.21%)		0.9849991
4/26/2024$850.00$0.170Put51239360292
(+93)		53.89%
(-36.34%)		-0.018941120
4/26/2024$850.00$51.237Call41 - 14
(-9)		53.24%
(-35.02%)		0.9812692
4/26/2024$855.00$0.225Put22913154220
(+25)		50.82%
(-37.30%)		-0.025228114
4/26/2024$855.00$46.293Call1 - - 10
(+0)		50.82%
(-37.30%)		0.9749861
4/26/2024$860.00$0.335Put340118123146
(+48)		49.31%
(-41.20%)		-0.036577103
4/26/2024$860.00$41.404Call21 - 31
(-2)		49.31%
(-38.71%)		0.9636552
4/26/2024$865.00$0.485Put1866219125
(+23)		47.55%
(-42.73%)		-0.05181973
4/26/2024$865.00$36.554Call72427
(+0)		47.55%
(-40.42%)		0.9484355
4/26/2024$870.00$0.845Put1553248163
(+45)		46.11%
(-44.02%)		-0.08221991
4/26/2024$870.00$31.915Call7 - 225
(+0)		47.84%
(-40.94%)		0.9180774
4/26/2024$875.00$1.241Put5169103
(+14)		46.49%
(-41.51%)		-0.11549834
4/26/2024$875.00$27.311Call116563
(-2)		44.84%
(-43.17%)		0.8848599
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
4/26/2024$880.00$1.920Put20010447145
(+35)		45.57%
(-44.73%)		-0.16492109
4/26/2024$880.00$22.990Call216269
(+1)		46.14%
(-41.95%)		0.83554212
4/26/2024$885.00$2.886Put1081270145
(+28)		45.86%
(-44.69%)		-0.22729261
4/26/2024$885.00$18.955Call304475
(+31)		45.86%
(-44.11%)		0.77329712
4/26/2024$890.00$4.142Put22857127164
(+80)		45.26%
(-45.48%)		-0.300416116
4/26/2024$890.00$15.209Call1001551111
(+73)		45.26%
(-43.11%)		0.70037556
4/26/2024$895.00$5.738Put104552864
(+13)		44.39%
(-46.22%)		-0.3838362
4/26/2024$895.00$11.802Call40727145
(+102)		44.39%
(-45.33%)		0.61723429
4/26/2024$900.00$7.816Put1233224140
(+52)		43.79%
(-46.96%)		-0.4762364
4/26/2024$900.00$8.875Call723384244733
(+100)		43.39%
(-46.19%)		0.525195239
4/26/2024$905.00$10.520Put1213743682
(+10)		44.00%
(-45.04%)		-0.5706649
4/26/2024$905.00$6.573Call95364049
(+16)		44.25%
(-44.78%)		0.43119865
4/26/2024$910.00$13.737Put50133196
(+10)		44.51%
(-46.25%)		-0.65902128
4/26/2024$910.00$4.782Call24911391127
(+48)		44.84%
(-44.43%)		0.343316127
4/26/2024$915.00$17.441Put68723694
(-1)		45.53%
(-44.10%)		-0.73514435
4/26/2024$915.00$3.476Call1454456129
(+33)		45.53%
(-44.61%)		0.2676772
4/26/2024$920.00$21.372Put2416 - 50
(-9)		45.80%
(-44.16%)		-0.80282715
4/26/2024$920.00$2.393Call340118145140
(+66)		46.49%
(-43.91%)		0.200587175
4/26/2024$925.00$25.738Put4 - - 27
(+5)		47.38%
(-42.94%)		-0.8513423
4/26/2024$925.00$1.746Call564229286193
(-47)		47.38%
(-45.91%)		0.152486209
4/26/2024$930.00$30.216Put43 - 72
(-6)		48.21%
(-42.48%)		-0.8927553
4/26/2024$930.00$1.207Call1,179546556180
(+67)		48.56%
(-42.01%)		0.111601172
4/26/2024$935.00$0.797Call136213078
(+42)		48.65%
(-43.00%)		0.07862767
4/26/2024$940.00$39.636Put71137
(+0)		50.49%
(-41.00%)		-0.9459567
4/26/2024$940.00$0.591Call94168245742
(+553)		51.68%
(-40.26%)		0.059289110
4/26/2024$945.00$0.425Call118313566
(+17)		51.94%
(-39.97%)		0.04372855
4/26/2024$950.00$49.362Put123 - 235
(+183)		52.40%
(-39.95%)		-0.9763284
4/26/2024$950.00$0.275Call1,3651235951315
(+646)		52.40%
(-41.60%)		0.029795208
4/26/2024$952.50$0.261Call253445
(+18)		54.07%
(-40.88%)		0.02766112
4/26/2024$955.00$54.306Put3 - 123
(+5)		53.92%
(-38.88%)		-0.9843473
4/26/2024$955.00$0.200Call1207521111
(+51)		53.92%
(-38.88%)		0.02202351
4/26/2024$957.50$0.210Call3021642
(+24)		56.38%
(-36.64%)		0.02212314
4/26/2024$960.00$59.321Put1 - - 126
(+0)		58.82%
(-34.43%)		-0.9835221
4/26/2024$960.00$0.220Call833522216
(+67)		58.82%
(-34.19%)		0.02219544
4/26/2024$962.50$61.789Put11 - 27
(+0)		58.84%
(-34.65%)		-0.9878221
4/26/2024$962.50$0.175Call153432
(-1)		58.84%
(-34.65%)		0.01815515
4/26/2024$965.00$64.280Put2 - - 16
(+0)		60.04%
(-33.68%)		-0.989481
4/26/2024$965.00$0.160Call2767116
(+32)		60.04%
(-33.19%)		0.01648313
4/26/2024$967.50$0.120Call153937
(+12)		59.60%
(-34.28%)		0.0128496
4/26/2024$970.00$0.120Call1062433200
(+104)		61.47%
(-33.86%)		0.01250851
4/26/2024$972.50$0.326Call75 - 28
(+10)		73.08%
(-21.10%)		0.0259446
4/26/2024$975.00$0.411Call912132148
(+79)		78.00%
(-17.64%)		0.03002342
4/26/2024$977.50$0.266Call32 - 12
(+7)		74.78%
(-20.14%)		0.0212643
4/26/2024$980.00$79.253Put1 - - 35
(-3)		68.06%
(-27.11%)		-0.995051
4/26/2024$980.00$0.110Call662113339
(+122)		68.06%
(-27.81%)		0.01058443
4/26/2024$982.50$0.165Call1 - 131
(+26)		73.62%
(-21.80%)		0.0141771
4/26/2024$985.00$0.130Call58189107
(+37)		73.16%
(-22.51%)		0.01153121
4/26/2024$990.00$89.240Put24 - - 65
(+1)		70.06%
(-26.11%)		-0.9991458
4/26/2024$990.00$0.060Call821219147
(+63)		70.06%
(-26.11%)		0.00598925
4/26/2024$995.00$0.085Call36528122
(+43)		76.30%
(-20.37%)		0.0075968
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
4/26/2024$1,000.00$0.055Call6321882671229
(+772)		75.93%
(-20.86%)		0.005155237
4/26/2024$1,005.00$0.065Call131134368
(+339)		80.55%
(-20.88%)		0.00566522
4/26/2024$1,010.00$0.075Call431023233
(+55)		85.14%
(-13.05%)		0.00615719
4/26/2024$1,015.00$0.050Call18 - 351
(+21)		84.67%
(-14.04%)		0.0042927
4/26/2024$1,020.00$0.070Call1219190
(+12)		90.92%
(-8.29%)		0.0054598
4/26/2024$1,025.00$0.075Call312138
(+122)		94.79%
(-4.93%)		0.0055983
4/26/2024$1,030.00$0.055Call26 - 23193
(+133)		94.82%
(-5.42%)		0.0042288
4/26/2024$1,035.00$0.055Call6 - 652
(+36)		97.88%
(-2.87%)		0.0041115
4/26/2024$1,040.00$0.025Call211138
(+8)		93.62%
(-5.92%)		0.0020872
4/26/2024$1,045.00$0.030Call751109
(+66)		98.05%
(-3.72%)		0.0023655
4/26/2024$1,050.00$0.080Call622164
(+17)		111.10%
(+8.82%)		0.0051564
4/26/2024$1,055.00$0.030Call32117
(+8)		103.72%
(+0.93%)		0.0022483
4/26/2024$1,080.00$0.100Call33 - 33206
(+32)		132.12%
(+26.82%)		0.00541111
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:LRCX) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Trump is sounding the alarm
Preserve Gold
Fed launches fourth dollar overhaul
Stansberry Research