Free Trial

Lam Research (LRCX) Options Chain & Prices

→ get a piece of the profit from this land (From True Market Insiders) (Ad)
Free LRCX Stock Alerts
$912.07
-30.83 (-3.27%)
(As of 05/17/2024 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
5/24/2024$750.00$0.042Put2 - 217
(+0)		50.46%
(-4.09%)		-0.0023251
5/24/2024$750.00$162.234Call4 - - 1
(+0)		50.46%
(-4.08%)		0.9973971
5/24/2024$800.00$0.182Put15 - - 53
(+0)		41.42%
(-4.86%)		-0.0104823
5/24/2024$805.00$0.216Put6 - 63
(+0)		40.60%
(-4.92%)		-0.0124382
5/24/2024$810.00$0.258Put5 - 559
(+0)		39.80%
(-4.97%)		-0.0148122
5/24/2024$815.00$0.309Put4136
(+0)		39.02%
(-5.02%)		-0.0177072
5/24/2024$820.00$0.373Put184 - 69
(+0)		38.27%
(-5.07%)		-0.0212345
5/24/2024$825.00$0.452Put13 - - 11
(+0)		37.54%
(-5.11%)		-0.0255483
5/24/2024$830.00$0.550Put5117
(+0)		36.83%
(-5.13%)		-0.0308235
5/24/2024$835.00$0.672Put21122
(+10)		36.16%
(-5.15%)		-0.0372752
5/24/2024$840.00$0.826Put123112 - 24
(+0)		35.51%
(-5.16%)		-0.04516818
5/24/2024$840.00$73.116Call3 - - 12
(+0)		35.51%
(-5.16%)		0.9546213
5/24/2024$845.00$1.018Put13 - - 11
(+0)		34.90%
(-5.16%)		-0.0547979
5/24/2024$850.00$1.260Put115673061
(+3)		33.74%
(-5.73%)		-0.06651619
5/24/2024$850.00$63.560Call3 - - 26
(+0)		34.33%
(-5.14%)		0.9333133
5/24/2024$855.00$1.563Put344414
(+0)		32.92%
(-5.99%)		-0.08070911
5/24/2024$860.00$1.943Put62211836
(-5)		33.32%
(-5.06%)		-0.09778325
5/24/2024$860.00$54.253Call4 - - 5
(-1)		33.32%
(-5.05%)		0.9021191
5/24/2024$865.00$2.435Put67 - - 50
(+17)		32.86%
(-5.00%)		-0.11893720
5/24/2024$865.00$49.732Call5 - - 6
(+0)		32.88%
(-4.98%)		0.8817881
5/24/2024$870.00$3.006Put1063227
(+9)		32.49%
(-4.89%)		-0.14223937
5/24/2024$875.00$3.735Put9831532
(+0)		33.09%
(-3.85%)		-0.17032146
5/24/2024$875.00$41.057Call21 - 10
(+0)		32.16%
(-4.78%)		0.8297852
5/24/2024$880.00$4.627Put455549
(+17)		31.89%
(-4.64%)		-0.20259938
5/24/2024$880.00$36.953Call13 - 314
(+1)		31.89%
(-4.64%)		0.7976146
5/24/2024$882.50$5.143Put431 - 0
(+0)		31.77%
(-4.57%)		-0.2203155
5/24/2024$882.50$34.970Call63 - 16
(+0)		31.77%
(-4.56%)		0.7799562
5/24/2024$885.00$5.709Put741247
(+0)		31.67%
(-4.48%)		-0.23906914
5/24/2024$885.00$33.038Call1 - 161
(+0)		31.67%
(-4.48%)		0.7612681
5/24/2024$887.50$6.330Put243 - 6
(+0)		31.59%
(-4.40%)		-0.2588325
5/24/2024$890.00$7.007Put876527
(+3)		31.52%
(-4.30%)		-0.27953921
5/24/2024$890.00$29.337Call20 - - 21
(+0)		31.52%
(-4.30%)		0.7209533
5/24/2024$892.50$7.744Put7013135
(+0)		31.46%
(-4.21%)		-0.3011389
5/24/2024$895.00$8.543Put1101 - 12
(+3)		32.15%
(-3.38%)		-0.32355117
5/24/2024$895.00$25.875Call10 - - 11
(+1)		31.42%
(-4.10%)		0.6771212
5/24/2024$897.50$9.406Put9154
(+0)		31.40%
(-4.00%)		-0.3466767
5/24/2024$897.50$24.238Call22 - 0
(+0)		31.40%
(-4.00%)		0.6541022
5/24/2024$900.00$10.336Put183504444
(+11)		30.88%
(-4.39%)		-0.37041657
5/24/2024$900.00$22.668Call4 - 218
(+2)		31.38%
(-3.89%)		0.6304714
5/24/2024$902.50$11.334Put511012
(+0)		31.39%
(-3.77%)		-0.3946573
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
5/24/2024$905.00$12.400Put128228
(+0)		31.40%
(-3.66%)		-0.4192717
5/24/2024$905.00$19.730Call41112
(+0)		31.40%
(-3.66%)		0.5818574
5/24/2024$907.50$13.536Put5237
(+0)		31.43%
(-3.54%)		-0.4441395
5/24/2024$907.50$18.365Call2 - - 9
(+0)		32.63%
(-2.34%)		0.5571242
5/24/2024$910.00$14.741Put181 - 53
(+6)		31.48%
(-3.42%)		-0.46912912
5/24/2024$910.00$17.069Call5243831
(+0)		31.48%
(-3.42%)		0.53227223
5/24/2024$912.50$16.015Put4318
(+6)		31.53%
(-3.30%)		-0.4941114
5/24/2024$912.50$15.842Call4761123
(+0)		31.53%
(-3.30%)		0.50743627
5/24/2024$915.00$17.359Put138124
(+9)		31.60%
(-3.17%)		-0.5189629
5/24/2024$915.00$14.683Call468811
(+0)		31.60%
(-3.17%)		0.4827427
5/24/2024$917.50$18.769Put13212
(+2)		31.68%
(-3.05%)		-0.5435677
5/24/2024$917.50$13.591Call10365
(+0)		33.06%
(-1.66%)		0.4582959
5/24/2024$920.00$20.352Put519737
(+19)		32.51%
(-2.18%)		-0.56956226
5/24/2024$920.00$12.565Call5 - 423
(+10)		31.76%
(-2.93%)		0.4342213
5/24/2024$925.00$23.390Put1812321
(+6)		31.97%
(-2.68%)		-0.6148114
5/24/2024$925.00$10.703Call53202821
(+0)		31.97%
(-2.68%)		0.38756630
5/24/2024$930.00$26.775Put91319
(+13)		32.21%
(-2.44%)		-0.6592796
5/24/2024$930.00$9.079Call92528
(-3)		32.21%
(-2.44%)		0.3434649
5/24/2024$935.00$30.512Put94 - 54
(+47)		32.49%
(-2.20%)		-0.7022058
5/24/2024$935.00$7.674Call546724
(+2)		32.48%
(-2.21%)		0.30239424
5/24/2024$940.00$34.185Put105218
(+9)		32.78%
(-2.00%)		-0.7388287
5/24/2024$940.00$6.468Call4261219
(-3)		33.05%
(-1.73%)		0.26468622
5/24/2024$945.00$38.168Put32 - 5
(+2)		33.10%
(-1.79%)		-0.7734423
5/24/2024$945.00$5.437Call1811773
(+37)		33.10%
(-1.79%)		0.2304729
5/24/2024$950.00$42.306Put41 - 24
(+23)		33.44%
(-1.59%)		-0.8045653
5/24/2024$950.00$4.560Call31011715574
(+18)		33.44%
(-1.59%)		0.19975583
5/24/2024$955.00$3.819Call112 - 52
(+30)		33.79%
(-1.41%)		0.1724435
5/24/2024$960.00$50.972Put20 - - 1
(+1)		34.16%
(-1.25%)		-0.8567873
5/24/2024$960.00$3.193Call4361276
(+43)		34.16%
(-1.25%)		0.14833516
5/24/2024$965.00$2.668Call246735
(+2)		34.53%
(-1.09%)		0.12722416
5/24/2024$970.00$60.044Put12 - - 1
(+0)		34.92%
(-0.95%)		-0.8970961
5/24/2024$970.00$2.226Call5520547
(+13)		34.92%
(-0.95%)		0.10882438
5/24/2024$975.00$1.857Call171379
(+12)		35.31%
(-0.82%)		0.09288914
5/24/2024$980.00$69.409Put1 - - 0
(+0)		35.70%
(-0.71%)		-0.9275661
5/24/2024$980.00$1.548Call5112173
(+22)		35.70%
(-0.71%)		0.0791329
5/24/2024$985.00$1.291Call3831229
(+5)		36.10%
(-0.60%)		0.06731113
5/24/2024$990.00$1.076Call244535
(+2)		36.50%
(-0.50%)		0.05717315
5/24/2024$995.00$0.897Call30 - 213
(+1)		36.90%
(-0.42%)		0.04851712
5/24/2024$1,000.00$0.748Call655161399498
(+96)		37.30%
(-0.34%)		0.041128161
5/24/2024$1,005.00$0.623Call142837
(+15)		37.70%
(-0.26%)		0.0348427
5/24/2024$1,010.00$0.520Call122489
(+74)		38.10%
(-0.20%)		0.0294998
5/24/2024$1,015.00$0.434Call221 - 22
(+11)		38.50%
(-0.14%)		0.0249616
5/24/2024$1,020.00$0.362Call38 - 1317
(+1)		38.89%
(-0.09%)		0.02111911
5/24/2024$1,025.00$0.302Call31213
(-3)		39.29%
(-0.04%)		0.0178593
5/24/2024$1,030.00$0.252Call138311
(+0)		39.68%
(+0.01%)		0.0151026
5/24/2024$1,035.00$0.211Call33 - 3
(+0)		40.06%
(+0.04%)		0.0127691
5/24/2024$1,040.00$0.176Call3 - 325
(+0)		40.45%
(+0.08%)		0.0107941
5/24/2024$1,050.00$0.123Call5 - 124
(+10)		41.21%
(+0.14%)		0.0077173
5/24/2024$1,060.00$0.086Call1 - 126
(+3)		41.95%
(+0.19%)		0.0055181
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 5/18/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
I’m afraid WWIII is a very real possibility
Porter & Company
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry