S&P 500   3,925.43
DOW   31,961.86
QQQ   324.13
S&P 500   3,925.43
DOW   31,961.86
QQQ   324.13
S&P 500   3,925.43
DOW   31,961.86
QQQ   324.13
S&P 500   3,925.43
DOW   31,961.86
QQQ   324.13
Log in
NASDAQ:LRCX

Lam Research Options Chain and Prices

$596.90
+34.25 (+6.09 %)
(As of 02/24/2021 12:00 AM ET)
Add
Compare
Today's Range
$554.00
Now: $596.90
$597.87
50-Day Range
$483.95
MA: $542.30
$598.41
52-Week Range
$181.38
Now: $596.90
$603.60
Volume1.50 million shs
Average Volume1.63 million shs
Market Capitalization$85.30 billion
P/E Ratio33.86
Dividend Yield0.92%
Beta1.33

Options Chain

Lam Research (NASDAQ:LRCX) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
2/26/2021$860.00$0.000Call0000
(+0)
0.00
2/26/2021$850.00$0.000Call0000
(+0)
0.00
2/26/2021$840.00$0.000Call0000
(+0)
0.00
2/26/2021$830.00$0.000Call0000
(+0)
0.00
2/26/2021$820.00$0.000Call0000
(+0)
0.00
2/26/2021$810.00$0.000Call0000
(+0)
0.00
2/26/2021$800.00$0.000Call0000
(+0)
0.00
2/26/2021$790.00$0.000Call0000
(+0)
0.00
2/26/2021$780.00$0.000Call0000
(+0)
0.00
2/26/2021$770.00$0.000Call0000
(+0)
0.00
2/26/2021$760.00$0.000Call0004
(+0)
0.00
2/26/2021$750.00$0.000Call00019
(+0)
0.00
2/26/2021$740.00$0.000Call0000
(+0)
0.00
2/26/2021$730.00$0.000Call0000
(+0)
0.00
2/26/2021$720.00$0.000Call0001
(+0)
0.00
2/26/2021$710.00$0.000Call0001
(-1)
0.00
2/26/2021$700.00$0.000Call00014
(+0)
0.00
2/26/2021$690.00$0.000Call0000
(+0)
0.00
2/26/2021$680.00$0.000Call0003
(+0)
0.00
2/26/2021$670.00$0.000Call00011
(+5)
0.00
2/26/2021$660.00$0.525Call1511423
(+0)
0.7608850.03954512
2/26/2021$655.00$0.415Call3212
(+0)
0.684273
(-0.130186)
0.0352683
2/26/2021$650.00$0.405Call523216653
(-4)
0.635179
(-0.119182)
0.03680524
2/26/2021$645.00$0.000Call0003
(+0)
0.00
2/26/2021$640.00$1.025Call58251152
(-12)
0.657293
(-0.01802)
0.07948214
2/26/2021$635.00$0.000Call29191013
(-6)
0.62098
(-0.55659)
0.014
2/26/2021$630.00$1.360Call22510694233
(-3)
0.585776
(-0.061458)
0.11067174
2/26/2021$625.00$1.925Call156841
(-11)
0.582155
(-0.075711)
0.14779611
2/26/2021$620.00$2.675Call1,4269193501275
(-43)
0.578045
(-0.060193)
0.193256428
2/26/2021$615.00$3.335Call79392190
(-6)
0.550575
(-0.041493)
0.23805552
2/26/2021$610.00$4.200Call1807265237
(-22)
0.523162
(-0.049049)
0.29418690
2/26/2021$605.00$6.175Call352186123121
(-16)
0.546117
(+0.034229)
0.377069170
2/26/2021$600.00$7.675Call4,4502,4381,719502
(+18)
0.517279
(-0.030526)
0.4537831,606
2/26/2021$595.00$10.250Call216889476
(-4)
0.526694
(-0.009829)
0.54034290
2/26/2021$590.00$13.000Call439280115363
(+75)
0.521467
(-0.004593)
0.625721181
2/26/2021$587.50$14.875Call99355878
(-7)
0.5398
(+0.017189)
0.66175540
2/26/2021$585.00$16.150Call17510836132
(+73)
0.514167
(-0.007669)
0.70820873
2/26/2021$582.50$18.275Call2961133
(+9)
0.537889
(+0.013752)
0.73671918
2/26/2021$580.00$20.425Call30418198213
(+126)
0.559838
(+0.020572)
0.762329121
2/26/2021$577.50$21.025Call1531239
(+13)
0.447159
(-0.073302)
0.8448997
2/26/2021$575.00$23.900Call1748552108
(+81)
0.521408
(+0.010183)
0.83837474
2/26/2021$572.50$26.125Call125793543
(+8)
0.533573
(+0.016909)
0.85914537
2/26/2021$570.00$28.325Call22718932255
(+177)
0.538553
(+0.01102)
0.88033895
2/26/2021$567.50$30.600Call71412
(+7)
0.547134
(+0.04095)
0.8974917
2/26/2021$565.00$32.750Call7737983
(+14)
0.532179
(+0.010695)
0.92131232
2/26/2021$562.50$0.000Call4620245
(+0)
0.604204
(+0.091833)
0.09
2/26/2021$560.00$0.000Call383370
(+2)
0.641981
(+0.098929)
0.09
2/26/2021$557.50$0.000Call2119
(+4)
0.641852
(+0.08203)
0.02
2/26/2021$555.00$0.000Call73210
(+4)
0.500803
(-0.070654)
0.07
2/26/2021$552.50$0.000Call10115
(+12)
0.566167
(-0.027537)
0.01
2/26/2021$550.00$48.325Call61242698
(+49)
0.819539
(+0.262482)
0.91609214
2/26/2021$547.50$0.000Call1103
(+0)
0.667619
(+0.059408)
0.01
2/26/2021$545.00$0.000Call00034
(+10)
0.00
2/26/2021$542.50$0.000Call3026
(+1)
0.767699
(+0.186469)
0.03
2/26/2021$540.00$0.000Call00029
(-1)
0.00
2/26/2021$537.50$0.000Call0003
(+0)
0.00
2/26/2021$535.00$63.000Call50535
(-3)
0.965452
(+0.291967)
0.9415252
2/26/2021$532.50$0.000Call0004
(-1)
0.00
2/26/2021$530.00$0.000Call00040
(-1)
0.00
2/26/2021$527.50$0.000Call0004
(+0)
0.00
2/26/2021$525.00$0.000Call0006
(+0)
0.00
2/26/2021$522.50$0.000Call1102
(+0)
0.01
2/26/2021$520.00$0.000Call00021
(+0)
0.00
2/26/2021$517.50$0.000Call00011
(-1)
0.00
2/26/2021$515.00$0.000Call00011
(+0)
0.00
2/26/2021$512.50$0.000Call0005
(+0)
0.00
2/26/2021$510.00$0.000Call00044
(+10)
0.00
2/26/2021$507.50$0.000Call0002
(+0)
0.00
2/26/2021$505.00$0.000Call0006
(+0)
0.00
2/26/2021$502.50$0.000Call00032
(+0)
0.00
2/26/2021$500.00$0.000Call11014
(+0)
0.302193
(-0.408032)
0.01
2/26/2021$497.50$0.000Call0000
(+0)
0.00
2/26/2021$495.00$0.000Call0002
(+0)
0.00
2/26/2021$492.50$0.000Call0000
(+0)
0.00
2/26/2021$490.00$0.000Call00013
(+0)
0.00
2/26/2021$487.50$0.000Call0005
(+0)
0.00
2/26/2021$485.00$0.000Call2207
(+0)
0.02
2/26/2021$482.50$0.000Call0000
(+0)
0.00
2/26/2021$480.00$0.000Call00011
(+1)
0.00
2/26/2021$477.50$0.000Call0002
(+0)
0.00
2/26/2021$475.00$0.000Call0001
(+0)
0.00
2/26/2021$470.00$0.000Call00040
(+0)
0.00
2/26/2021$465.00$0.000Call00039
(+0)
0.00
2/26/2021$460.00$0.000Call0002
(+0)
0.00
2/26/2021$455.00$0.000Call0000
(+0)
0.00
2/26/2021$450.00$0.000Call0001
(+0)
0.00
2/26/2021$445.00$0.000Call0000
(+0)
0.00
2/26/2021$440.00$0.000Call0001
(+0)
0.00
2/26/2021$435.00$0.000Call0000
(+0)
0.00
2/26/2021$430.00$0.000Call0001
(+0)
0.00
2/26/2021$425.00$0.000Call0000
(+0)
0.00
2/26/2021$420.00$0.000Call0000
(+0)
0.00
2/26/2021$415.00$0.000Call0001
(+0)
0.00
2/26/2021$410.00$0.000Call0000
(+0)
0.00
2/26/2021$405.00$0.000Call0000
(+0)
0.00
2/26/2021$400.00$0.000Call0001
(+0)
0.00
2/26/2021$395.00$0.000Call0000
(+0)
0.00
2/26/2021$390.00$0.000Call0000
(+0)
0.00
2/26/2021$385.00$0.000Call0000
(+0)
0.00
2/26/2021$380.00$0.000Call0000
(+0)
0.00
2/26/2021$375.00$0.000Call0000
(+0)
0.00
2/26/2021$370.00$0.000Call0001
(+0)
0.00
2/26/2021$365.00$0.000Call0004
(+0)
0.00
2/26/2021$360.00$0.000Call0000
(+0)
0.00
2/26/2021$355.00$0.000Call0000
(+0)
0.00
2/26/2021$350.00$0.000Call0007
(+0)
0.00
2/26/2021$345.00$0.000Call0001
(+0)
0.00
2/26/2021$340.00$0.000Call0000
(+0)
0.00
2/26/2021$335.00$0.000Call0001
(+0)
0.00
2/26/2021$330.00$0.000Call0000
(+0)
0.00
2/26/2021$325.00$0.000Call0000
(+0)
0.00
2/26/2021$320.00$0.000Call0001
(+0)
0.00
2/26/2021$315.00$0.000Call0000
(+0)
0.00
2/26/2021$310.00$0.000Call0000
(+0)
0.00
2/26/2021$305.00$0.000Call0000
(+0)
0.00
2/26/2021$300.00$0.000Call0000
(+0)
0.00
2/26/2021$295.00$0.000Call0000
(+0)
0.00
2/26/2021$290.00$0.000Call0000
(+0)
0.00
2/26/2021$285.00$0.000Call0000
(+0)
0.00
2/26/2021$280.00$0.000Call0000
(+0)
0.00
2/26/2021$275.00$0.000Call0000
(+0)
0.00
2/26/2021$270.00$0.000Call0000
(+0)
0.00
2/26/2021$265.00$0.000Call0000
(+0)
0.00
2/26/2021$260.00$0.000Call0000
(+0)
0.00
2/26/2021$255.00$0.000Call0000
(+0)
0.00
2/26/2021$250.00$0.000Call0000
(+0)
0.00
2/26/2021$860.00$0.000Put0000
(+0)
0.00
2/26/2021$850.00$0.000Put0000
(+0)
0.00
2/26/2021$840.00$0.000Put0000
(+0)
0.00
2/26/2021$830.00$0.000Put0000
(+0)
0.00
2/26/2021$820.00$0.000Put0000
(+0)
0.00
2/26/2021$810.00$0.000Put0000
(+0)
0.00
2/26/2021$800.00$0.000Put0000
(+0)
0.00
2/26/2021$790.00$0.000Put0000
(+0)
0.00
2/26/2021$780.00$0.000Put0000
(+0)
0.00
2/26/2021$770.00$0.000Put0000
(+0)
0.00
2/26/2021$760.00$0.000Put0000
(+0)
0.00
2/26/2021$750.00$0.000Put0000
(+0)
0.00
2/26/2021$740.00$0.000Put0000
(+0)
0.00
2/26/2021$730.00$0.000Put0000
(+0)
0.00
2/26/2021$720.00$0.000Put0000
(+0)
0.00
2/26/2021$710.00$0.000Put0000
(+0)
0.00
2/26/2021$700.00$0.000Put00010
(+0)
0.00
2/26/2021$690.00$0.000Put0000
(+0)
0.00
2/26/2021$680.00$0.000Put0001
(+0)
0.00
2/26/2021$670.00$0.000Put0000
(+0)
0.00
2/26/2021$660.00$0.000Put0000
(+0)
0.00
2/26/2021$655.00$0.000Put0000
(+0)
0.00
2/26/2021$650.00$0.000Put1010
(+0)
1.103990.01
2/26/2021$645.00$0.000Put0000
(+0)
0.00
2/26/2021$640.00$0.000Put0000
(+0)
0.00
2/26/2021$635.00$0.000Put0000
(+0)
0.00
2/26/2021$630.00$0.000Put0000
(+0)
0.00
2/26/2021$625.00$0.000Put0000
(+0)
0.00
2/26/2021$620.00$0.000Put00010
(-1)
0.00
2/26/2021$615.00$21.700Put0001
(+0)
0.572654
(-0.164633)
-0.7554360
2/26/2021$610.00$17.525Put1015
(+0)
0.533905-0.7013391
2/26/2021$605.00$14.025Put0006
(+0)
0.533592-0.6275880
2/26/2021$600.00$11.250Put53141
(-2)
0.54074
(-0.070758)
-0.543214
2/26/2021$595.00$8.175Put00016
(+0)
0.515005-0.4593070
2/26/2021$590.00$6.300Put1281101738
(-1)
0.532342-0.37574315
2/26/2021$587.50$5.550Put4008
(-3)
0.546901
(-0.185709)
-0.3387942
2/26/2021$585.00$4.700Put100614
(+0)
0.540103
(+0.086828)
-0.3005298
2/26/2021$582.50$4.500Put98019
(-1)
0.576491
(-0.056736)
-0.2765948
2/26/2021$580.00$3.625Put4422039
(-8)
0.568084
(+0.074582)
-0.23893529
2/26/2021$577.50$2.760Put255017
(+0)
0.54485
(+0.000314)
-0.1998783
2/26/2021$575.00$2.745Put250061
(-1)
0.584012
(+0.041398)
-0.187653
2/26/2021$572.50$0.000Put320127
(+0)
0.592702
(+0.07308)
0.014
2/26/2021$570.00$2.205Put8381493
(+8)
0.618387
(+0.074601)
-0.15035335
2/26/2021$567.50$2.125Put281026
(-1)
0.652423
(+0.142937)
-0.14015613
2/26/2021$565.00$1.960Put61038
(+2)
0.678983
(+0.150822)
-0.1278954
2/26/2021$562.50$0.000Put50332
(+0)
0.680773
(+0.157127)
0.05
2/26/2021$560.00$0.985Put57122462
(+5)
0.619987
(+0.101689)
-0.07703636
2/26/2021$557.50$0.000Put12153
(+2)
0.688152
(+0.104208)
0.010
2/26/2021$555.00$0.000Put28019154
(-5)
0.634753
(+0.132161)
0.027
2/26/2021$552.50$0.000Put9208
(+8)
0.695316
(+0.104341)
0.09
2/26/2021$550.00$0.000Put743012305
(-16)
0.657101
(+0.081489)
0.035
2/26/2021$547.50$0.000Put100105
(+2)
0.650584
(+0.119329)
0.01
2/26/2021$545.00$0.000Put541368
(+2)
0.755841
(+0.146733)
0.021
2/26/2021$542.50$0.000Put60029
(+0)
0.728506
(+0.16522)
0.06
2/26/2021$540.00$0.200Put1011819149
(+1)
0.66008
(+0.102532)
-0.01812928
2/26/2021$537.50$0.000Put6004
(+1)
0.758173
(+0.097601)
0.06
2/26/2021$535.00$0.000Put16124110
(+1)
0.73718
(+0.178362)
0.013
2/26/2021$532.50$0.000Put21170
(+1)
0.662636
(+0.090105)
0.02
2/26/2021$530.00$0.530Put24146382
(+0)
0.9007
(+0.214536)
-0.03260610
2/26/2021$527.50$0.000Put00039
(+1)
0.00
2/26/2021$525.00$0.000Put42139
(-2)
0.834001
(+0.230503)
0.03
2/26/2021$522.50$0.000Put50525
(+5)
0.846479
(+0.209035)
0.01
2/26/2021$520.00$0.000Put13121342
(+1)
0.988581
(+0.297084)
0.05
2/26/2021$517.50$0.000Put00010
(+1)
0.00
2/26/2021$515.00$0.000Put7079
(+0)
0.673453
(+0.008368)
0.03
2/26/2021$512.50$0.000Put0009
(+0)
0.00
2/26/2021$510.00$0.000Put110122
(+2)
0.724202
(+0.00533)
0.01
2/26/2021$507.50$0.000Put0005
(+0)
0.00
2/26/2021$505.00$0.000Put00027
(+0)
0.00
2/26/2021$502.50$0.000Put00013
(+0)
0.00
2/26/2021$500.00$0.000Put10194
(+4)
1.10745
(+0.380834)
0.01
2/26/2021$497.50$0.000Put00012
(+0)
0.00
2/26/2021$495.00$0.000Put00071
(+1)
0.00
2/26/2021$492.50$0.000Put0005
(+0)
0.00
2/26/2021$490.00$0.000Put00043
(+6)
0.00
2/26/2021$487.50$0.000Put00022
(+0)
0.00
2/26/2021$485.00$0.000Put000249
(+230)
0.00
2/26/2021$482.50$0.000Put0001
(+0)
0.00
2/26/2021$480.00$0.000Put00031
(+0)
0.00
2/26/2021$477.50$0.000Put0006
(+0)
0.00
2/26/2021$475.00$0.000Put60062
(+0)
1.5290.02
2/26/2021$470.00$0.000Put000121
(+0)
0.00
2/26/2021$465.00$0.000Put60038
(+0)
1.677550.02
2/26/2021$460.00$0.000Put00032
(-3)
0.00
2/26/2021$455.00$0.020Put0006
(+0)
1.27007-0.0012280
2/26/2021$450.00$0.025Put000111
(+54)
1.33635
(+0.353555)
-0.0014340
2/26/2021$445.00$0.020Put00029
(+3)
1.3676
(+0.39421)
-0.0011210
2/26/2021$440.00$0.005Put00070
(+12)
1.26126
(+0.300367)
-0.0002720
2/26/2021$435.00$0.020Put00012
(+5)
1.46615
(+0.480007)
-0.0010110
2/26/2021$430.00$0.000Put0007
(+0)
0.00
2/26/2021$425.00$0.000Put0006
(+0)
0.00
2/26/2021$420.00$0.000Put0006
(+0)
0.00
2/26/2021$415.00$0.000Put0004
(+0)
0.00
2/26/2021$410.00$0.000Put0004
(+0)
0.00
2/26/2021$405.00$0.000Put0000
(+0)
0.00
2/26/2021$400.00$0.000Put00015
(+0)
0.00
2/26/2021$395.00$0.000Put0000
(+0)
0.00
2/26/2021$390.00$0.000Put0000
(+0)
0.00
2/26/2021$385.00$0.000Put00014
(+0)
0.00
2/26/2021$380.00$0.000Put00030
(+0)
0.00
2/26/2021$375.00$0.000Put0000
(+0)
0.00
2/26/2021$370.00$0.000Put0000
(+0)
0.00
2/26/2021$365.00$0.000Put0000
(+0)
0.00
2/26/2021$360.00$0.000Put0001
(+0)
0.00
2/26/2021$355.00$0.000Put0000
(+0)
0.00
2/26/2021$350.00$0.000Put0000
(+0)
0.00
2/26/2021$345.00$0.000Put0000
(+0)
0.00
2/26/2021$340.00$0.005Put000130
(+0)
2.26263
(+0.09321)
-0.0001680
2/26/2021$335.00$0.000Put0000
(+0)
0.00
2/26/2021$330.00$0.000Put0000
(+0)
0.00
2/26/2021$325.00$0.000Put0000
(+0)
0.00
2/26/2021$320.00$0.000Put0000
(+0)
0.00
2/26/2021$315.00$0.000Put0000
(+0)
0.00
2/26/2021$310.00$0.000Put0000
(+0)
0.00
2/26/2021$305.00$0.000Put0000
(+0)
0.00
2/26/2021$300.00$0.000Put00021
(+0)
0.00
2/26/2021$295.00$0.000Put0000
(+0)
0.00
2/26/2021$290.00$0.000Put0000
(+0)
0.00
2/26/2021$285.00$0.000Put00042
(+0)
0.00
2/26/2021$280.00$0.000Put0000
(+0)
0.00
2/26/2021$275.00$0.000Put0000
(+0)
0.00
2/26/2021$270.00$0.000Put0000
(+0)
0.00
2/26/2021$265.00$0.000Put0000
(+0)
0.00
2/26/2021$260.00$0.000Put0000
(+0)
0.00
2/26/2021$255.00$0.000Put0000
(+0)
0.00
2/26/2021$250.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 2/25/2021 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.