S&P 500   4,255.47 (+0.82%)
DOW   33,476.25 (+1.25%)
QQQ   353.03 (+0.29%)
AAPL   179.83 (-0.14%)
MSFT   333.31 (+0.22%)
META   272.77 (+0.06%)
GOOGL   124.35 (+0.51%)
AMZN   125.10 (+1.90%)
TSLA   213.17 (+2.72%)
NVDA   395.17 (-0.64%)
NIO   7.83 (+3.85%)
BABA   85.23 (+2.69%)
AMD   118.28 (-1.00%)
T   15.04 (-4.87%)
F   12.28 (+1.40%)
MU   68.67 (-0.61%)
CGC   0.84 (+0.90%)
GE   104.71 (+0.04%)
DIS   90.07 (+1.67%)
AMC   4.57 (+0.44%)
PFE   38.36 (+0.89%)
PYPL   63.86 (+1.28%)
NFLX   398.61 (-1.12%)
S&P 500   4,255.47 (+0.82%)
DOW   33,476.25 (+1.25%)
QQQ   353.03 (+0.29%)
AAPL   179.83 (-0.14%)
MSFT   333.31 (+0.22%)
META   272.77 (+0.06%)
GOOGL   124.35 (+0.51%)
AMZN   125.10 (+1.90%)
TSLA   213.17 (+2.72%)
NVDA   395.17 (-0.64%)
NIO   7.83 (+3.85%)
BABA   85.23 (+2.69%)
AMD   118.28 (-1.00%)
T   15.04 (-4.87%)
F   12.28 (+1.40%)
MU   68.67 (-0.61%)
CGC   0.84 (+0.90%)
GE   104.71 (+0.04%)
DIS   90.07 (+1.67%)
AMC   4.57 (+0.44%)
PFE   38.36 (+0.89%)
PYPL   63.86 (+1.28%)
NFLX   398.61 (-1.12%)
S&P 500   4,255.47 (+0.82%)
DOW   33,476.25 (+1.25%)
QQQ   353.03 (+0.29%)
AAPL   179.83 (-0.14%)
MSFT   333.31 (+0.22%)
META   272.77 (+0.06%)
GOOGL   124.35 (+0.51%)
AMZN   125.10 (+1.90%)
TSLA   213.17 (+2.72%)
NVDA   395.17 (-0.64%)
NIO   7.83 (+3.85%)
BABA   85.23 (+2.69%)
AMD   118.28 (-1.00%)
T   15.04 (-4.87%)
F   12.28 (+1.40%)
MU   68.67 (-0.61%)
CGC   0.84 (+0.90%)
GE   104.71 (+0.04%)
DIS   90.07 (+1.67%)
AMC   4.57 (+0.44%)
PFE   38.36 (+0.89%)
PYPL   63.86 (+1.28%)
NFLX   398.61 (-1.12%)
S&P 500   4,255.47 (+0.82%)
DOW   33,476.25 (+1.25%)
QQQ   353.03 (+0.29%)
AAPL   179.83 (-0.14%)
MSFT   333.31 (+0.22%)
META   272.77 (+0.06%)
GOOGL   124.35 (+0.51%)
AMZN   125.10 (+1.90%)
TSLA   213.17 (+2.72%)
NVDA   395.17 (-0.64%)
NIO   7.83 (+3.85%)
BABA   85.23 (+2.69%)
AMD   118.28 (-1.00%)
T   15.04 (-4.87%)
F   12.28 (+1.40%)
MU   68.67 (-0.61%)
CGC   0.84 (+0.90%)
GE   104.71 (+0.04%)
DIS   90.07 (+1.67%)
AMC   4.57 (+0.44%)
PFE   38.36 (+0.89%)
PYPL   63.86 (+1.28%)
NFLX   398.61 (-1.12%)
NASDAQ:LRCX

Lam Research (LRCX) Options Chain & Prices

$613.61
-6.25 (-1.01%)
(As of 10:21 AM ET)
Compare
Today's Range
$607.75
▼
$621.99
50-Day Range
$485.08
▼
$629.96
52-Week Range
$299.59
▼
$644.60
Volume
270,299 shs
Average Volume
1.32 million shs
Market Capitalization
$82.43 billion
P/E Ratio
17.09
Dividend Yield
1.12%
Price Target
$505.00
ProfileAnalyst RatingsChartCompetitorsDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial MediaSustainability

LRCX Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/2/2023$500.00$0.030Put11 - 64
(+0)		144.76%
(+29.54%)		-0.0022451
6/2/2023$520.00$0.010Put542429164
(-3)		109.12%
(-3.07%)		-0.001078
6/2/2023$520.00$99.910Call10 - - 101
(+0)		109.12%
(-3.10%)		0.9988681
6/2/2023$522.50$0.035Put33 - 37
(+9)		119.15%
(+29.27%)		-0.0030961
6/2/2023$525.00$94.936Call1 - - 36
(+0)		116.12%
(+7.06%)		0.9967491
6/2/2023$530.00$89.936Call11 - 27
(+0)		110.09%
(+6.27%)		0.9965811
6/2/2023$540.00$0.055Put11 - - 173
(+1)		103.04%
(+27.08%)		-0.0053273
6/2/2023$540.00$80.032Call10 - - 58
(+0)		103.04%
(+27.08%)		0.9945711
6/2/2023$550.00$0.025Put12 - 1264
(+0)		83.35%
(+19.67%)		-0.0031734
6/2/2023$550.00$70.003Call10 - - 177
(+0)		83.43%
(+19.74%)		0.9967114
6/2/2023$555.00$65.044Call2 - - 30
(+0)		86.21%
(+8.64%)		0.9925941
6/2/2023$557.50$0.055Put2 - - 3
(+0)		81.48%
(+17.66%)		-0.0066021
6/2/2023$560.00$60.010Call73202575
(+6)		73.35%
(+13.77%)		0.99567143
6/2/2023$565.00$55.050Call52 - - 131
(+0)		74.44%
(+20.90%)		0.99097810
6/2/2023$567.50$0.070Put1 - 118
(+0)		71.31%
(+19.15%)		-0.0092521
6/2/2023$570.00$0.050Put13 - 168
(-12)		65.44%
(+14.81%)		-0.0073965
6/2/2023$570.00$49.956Call17 - - 103
(-1)		65.36%
(+14.73%)		0.9924675
6/2/2023$572.50$0.060Put22 - 7
(+1)		63.81%
(+14.12%)		-0.0089151
6/2/2023$575.00$0.170Put3 - 1101
(+2)		70.08%
(+21.59%)		-0.0206032
6/2/2023$575.00$45.152Call12 - 277
(+0)		70.08%
(+21.59%)		0.979273
6/2/2023$580.00$0.035Put74417143
(+13)		51.10%
(+3.27%)		-0.0067223
6/2/2023$580.00$40.018Call25 - - 207
(+7)		51.10%
(+3.22%)		0.9931618
6/2/2023$585.00$0.090Put76410256
(+54)		51.07%
(+5.30%)		-0.01559529
6/2/2023$585.00$35.073Call24 - - 174
(+0)		51.07%
(+5.30%)		0.98427310
6/2/2023$590.00$0.130Put993844248
(+43)		47.02%
(+2.70%)		-0.02319935
6/2/2023$590.00$30.114Call27 - 2766
(-2)		47.11%
(+2.57%)		0.9767277
6/2/2023$595.00$0.255Put964811141
(+45)		45.24%
(+1.58%)		-0.04299954
6/2/2023$595.00$25.240Call214382
(-13)		45.34%
(+1.68%)		0.9569769
6/2/2023$600.00$0.490Put1,6054342961146
(+81)		43.58%
(+0.68%)		-0.077136243
6/2/2023$600.00$20.476Call37117185
(-11)		43.58%
(+0.64%)		0.92274724
6/2/2023$605.00$0.959Put2396867328
(+58)		42.40%
(+0.15%)		-0.13667270
6/2/2023$605.00$15.867Call641224192
(+19)		42.21%
(-0.07%)		0.86305930
6/2/2023$610.00$1.925Put1294446120
(+17)		42.72%
(+0.53%)		-0.23415288
6/2/2023$610.00$11.912Call1335051193
(+5)		42.72%
(+0.53%)		0.7657482
6/2/2023$615.00$3.384Put94325394
(+48)		42.15%
(+1.10%)		-0.35729556
6/2/2023$615.00$8.413Call28713563184
(+7)		43.05%
(+1.10%)		0.642921102
6/2/2023$620.00$5.627Put542029128
(+15)		42.65%
(+0.56%)		-0.49787637
6/2/2023$620.00$5.540Call29199109240
(+8)		42.65%
(+0.41%)		0.502062125
6/2/2023$625.00$8.568Put211010105
(+16)		43.49%
(+0.88%)		-0.63149617
6/2/2023$625.00$3.556Call1914875180
(+35)		43.49%
(+1.19%)		0.368484102
6/2/2023$630.00$12.328Put30244107
(-20)		45.32%
(+2.29%)		-0.74424223
6/2/2023$630.00$2.211Call665185256341
(+24)		46.48%
(+3.38%)		0.255123230
6/2/2023$635.00$16.457Put4 - 4200
(+2)		47.58%
(+3.73%)		-0.8242142
6/2/2023$635.00$1.445Call25211488251
(+10)		47.74%
(+3.60%)		0.175844108
6/2/2023$640.00$20.997Put7 - 640
(+3)		49.80%
(+4.59%)		-0.8829652
6/2/2023$640.00$0.886Call324141126179
(+30)		50.33%
(+4.09%)		0.115518126
6/2/2023$645.00$25.607Put1 - 17
(+1)		52.21%
(+5.72%)		-0.9207991
6/2/2023$645.00$0.595Call1082221162
(+9)		52.85%
(+6.24%)		0.07933243
6/2/2023$650.00$0.455Call3521541281268
(+17)		55.68%
(+7.01%)		0.059285162
6/2/2023$655.00$0.320Call51916150
(-1)		59.30%
(+8.59%)		0.04216931
6/2/2023$660.00$0.245Call1384441283
(+29)		62.87%
(+9.76%)		0.0318677
6/2/2023$665.00$0.205Call17213114
(+9)		67.22%
(+11.71%)		0.02576212
6/2/2023$670.00$50.173Put11 - 0
(+0)		70.38%
(+12.29%)		-0.980291
6/2/2023$670.00$0.160Call4432 - 194
(+17)		70.38%
(+12.25%)		0.01992215
6/2/2023$675.00$0.120Call94535
(+1)		73.05%
(+12.37%)		0.0149636
6/2/2023$680.00$0.100Call251210412
(-16)		76.60%
(+13.35%)		0.0122115
6/2/2023$685.00$0.080Call31119
(+1)		79.67%
(+13.89%)		0.009673
6/2/2023$690.00$0.305Call28127124
(-3)		101.75%
(+33.69%)		0.0255239
6/2/2023$700.00$0.065Call19217140
(-13)		92.25%
(+18.20%)		0.00705411
6/2/2023$710.00$0.060Call34 - 34185
(-4)		100.86%
(+24.24%)		0.0061085
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 6/2/2023 by MarketBeat.com Staff

My Account -