Free Trial

Lam Research (LRCX) Options Chain & Prices

Lam Research logo
$71.79 +0.58 (+0.81%)
(As of 12/20/2024 05:45 PM ET)

LRCX Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
12/27/2024$64.00$0.042Put4 - 3117
(+109)
43.35%
(-7.51%)
-0.0259014
12/27/2024$64.00$7.885Call1 - 151
(+51)
43.35%
(-7.51%)
0.9741631
12/27/2024$65.00$0.061Put60356311277
(+122)
41.02%
(-8.37%)
-0.03754632
12/27/2024$66.00$0.095Put26 - 1160
(+54)
39.18%
(-9.27%)
-0.0570489
12/27/2024$66.00$5.939Call88 - 0
(+0)
39.18%
(-8.99%)
0.9431753
12/27/2024$67.00$0.152Put702711213
(+114)
37.69%
(-9.41%)
-0.08798118
12/27/2024$67.00$4.998Call103154
(+51)
37.69%
(-9.41%)
0.9124216
12/27/2024$68.00$0.247Put177559169
(+76)
36.39%
(-9.73%)
-0.13418934
12/27/2024$68.00$4.093Call8 - - 0
(+0)
36.39%
(-9.73%)
0.8665052
12/27/2024$69.00$0.394Put622112402
(+304)
35.20%
(-9.98%)
-0.19930224
12/27/2024$69.00$3.240Call41 - 9
(+0)
35.20%
(-9.98%)
0.8019033
12/27/2024$70.00$0.615Put1614467700
(+121)
34.11%
(-10.19%)
-0.28561751
12/27/2024$70.00$2.460Call4522950
(+12)
34.11%
(-10.19%)
0.71630517
12/27/2024$71.00$0.935Put50127366
(+325)
33.17%
(-10.36%)
-0.3924833
12/27/2024$71.00$1.778Call296159133555
(+238)
33.17%
(-10.36%)
0.61042861
12/27/2024$72.00$1.378Put2162442276
(+2)
32.49%
(-10.40%)
-0.51329250
12/27/2024$72.00$1.219Call33410975747
(+322)
32.49%
(-10.40%)
0.49086752
12/27/2024$72.50$1.650Put19910145160
(-1)
32.26%
(-10.38%)
-0.57506834
12/27/2024$72.50$0.989Call97773688553
(+549)
32.26%
(-10.38%)
0.42976385
12/27/2024$73.00$1.955Put1281158259
(+0)
32.09%
(-10.33%)
-0.63541732
12/27/2024$73.00$0.792Call1643537115
(+32)
32.09%
(-10.33%)
0.37012941
12/27/2024$73.50$2.291Put2761678
(+1)
31.97%
(-10.27%)
-0.69275610
12/27/2024$73.50$0.625Call54291420
(+18)
31.97%
(-10.27%)
0.31353222
12/27/2024$74.00$2.655Put2524705
(+79)
31.89%
(-10.20%)
-0.74580618
12/27/2024$74.00$0.487Call751304405231
(+175)
31.89%
(-10.20%)
0.26122699
12/27/2024$74.50$3.046Put1321035
(+5)
31.84%
(-10.13%)
-0.793585
12/27/2024$74.50$0.374Call12388365
(+52)
31.84%
(-10.13%)
0.21412829
12/27/2024$75.00$3.460Put4412292
(+5)
31.83%
(-10.06%)
-0.8354921
12/27/2024$75.00$0.284Call35611298276
(+96)
31.83%
(-10.06%)
0.17280575
12/27/2024$75.50$0.214Call1111279141
(+103)
31.87%
(-9.99%)
0.13750226
12/27/2024$76.00$4.343Put5450 - 958
(+25)
31.96%
(-9.90%)
-0.9009554
12/27/2024$76.00$0.160Call581185214307
(+15)
31.96%
(-9.90%)
0.108145113
12/27/2024$76.50$4.806Put10 - - 29
(+0)
32.14%
(-9.81%)
-0.924822
12/27/2024$76.50$0.119Call30941417
(+531)
32.14%
(-9.81%)
0.08438714
12/27/2024$77.00$5.279Put26 - - 96
(+0)
32.40%
(-9.70%)
-0.9434087
12/27/2024$77.00$0.089Call19341422769
(+167)
32.40%
(-9.70%)
0.06565539
12/27/2024$77.50$5.761Put1 - - 29
(+1)
32.78%
(-9.56%)
-0.9574661
12/27/2024$77.50$0.067Call5646562
(+510)
32.78%
(-9.56%)
0.051239
12/27/2024$78.00$6.249Put2 - - 577
(+0)
33.29%
(-9.39%)
-0.9678212
12/27/2024$78.00$0.051Call159435858
(+51)
33.29%
(-9.39%)
0.0403531
URGENT: This Altcoin Opportunity Won’t Wait – Act Now (Ad)

Crypto has officially entered the "banana zone" – that wild phase where prices can 1000x in days. It happens like clockwork every 4 years, during the December to February window of a Bitcoin halving year. This is where fortunes are made – often LITERALLY overnight.

12/27/2024$79.00$0.033Call642310640
(-45)
34.69%
(-8.99%)
0.02628413
12/27/2024$80.00$8.228Put9 - - 37
(-6)
36.55%
(-8.57%)
-0.9873652
12/27/2024$80.00$0.023Call281121466919
(-870)
36.55%
(-8.58%)
0.0185366
12/27/2024$81.00$0.018Call44106608
(-107)
38.69%
(-8.27%)
0.01397312
12/27/2024$82.00$10.222Put22 - - 2
(-12)
40.94%
(-8.12%)
-0.993283
12/27/2024$82.00$0.014Call1 - - 814
(-101)
40.94%
(-8.13%)
0.0110071
12/27/2024$83.00$0.012Call1 - 1276
(-11)
43.20%
(-8.15%)
0.0089041
12/27/2024$84.00$12.220Put22 - 5
(-3)
45.42%
(-8.26%)
-0.9959091
12/27/2024$84.00$0.010Call4 - - 354
(-23)
45.42%
(-8.28%)
0.0073241
12/27/2024$85.00$13.219Put350 - - 0
(-10)
47.58%
(-8.45%)
-0.9967399
12/27/2024$85.00$0.009Call211497
(-38)
47.58%
(-8.47%)
0.0060992
12/27/2024$86.00$0.007Call453015138
(-2)
49.69%
(-8.69%)
0.0051335
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:LRCX) was last updated on 12/22/2024 by MarketBeat.com Staff
From Our Partners