$86.02
-3.00-3.37%
At close: -
$86.10
0.080.09%
After Hours: 7:51 PM EDT
Comments
Loading...
Lam Research (NASDAQ:LRCX) Stock, Option Chain
Option chain shows key data for Lam Research's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Lam Research.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price49.25Feb 19, 2025
Change
00%
Bid48.85
Ask50.1
volume0
Intrest5
Strike
37
37
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest19
Last Price51.84Feb 20, 2025
Change
00%
Bid47.6
Ask48.95
volume0
Intrest4
Strike
38
38
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest10
Last Price50.94Feb 20, 2025
Change
00%
Bid46.6
Ask47.85
volume0
Intrest1
Strike
39
39
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price46.69Feb 18, 2025
Change
00%
Bid45.6
Ask47.7
volume0
Intrest1
Strike
40
40
Last Price0.06Jan 29, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest25
Last Price45.79Feb 18, 2025
Change
00%
Bid44.4
Ask45.95
volume0
Intrest1
Strike
41
41
Last Price0.04Dec 26, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest10
Last Price44.36Feb 18, 2025
Change
00%
Bid42.6
Ask44.9
volume0
Intrest1
Strike
42
42
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid41.65
Ask43.8
volume0
Intrest0
Strike
43
43
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price42.35Feb 18, 2025
Change
00%
Bid41.8
Ask42.7
volume0
Intrest1
Strike
44
44
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price41.45Feb 18, 2025
Change
00%
Bid39.6
Ask41.8
volume0
Intrest1
Strike
45
45
Last Price0.25Jan 30, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest32
Last Price-
Change
-
Bid38.25
Ask41.45
volume0
Intrest0
Strike
46
46
Last Price0.09Dec 31, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest21
Last Price22.95Nov 20, 2024
Change
00%
Bid37.5
Ask40.35
volume0
Intrest1
Strike
47
47
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price30Dec 02, 2024
Change
00%
Bid37.75
Ask39.45
volume0
Intrest1
Strike
48
48
Last Price0.1Dec 31, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest161
Last Price25.35Jan 14, 2025
Change
00%
Bid35.35
Ask37.55
volume0
Intrest11
Strike
49
49
Last Price0.07Jan 27, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest102
Last Price35.81Feb 21, 2025
Change
4.0210.09%
Bid35.5
Ask36.65
volume21
Intrest35
Strike
50
50
Last Price0.04Jan 30, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest400
Last Price31.38Feb 11, 2025
Change
00%
Bid32.45
Ask34.9
volume0
Intrest3
Strike
52
52
Last Price0.17Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1321
Last Price17.36Dec 19, 2024
Change
00%
Bid31.7
Ask33
volume0
Intrest0
Strike
54
54
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest259
Last Price31.4Feb 21, 2025
Change
4.315.87%
Bid30.5
Ask31.55
volume12
Intrest35
Strike
55
55
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest129
Last Price19.1Jan 14, 2025
Change
00%
Bid29.8
Ask30.35
volume0
Intrest42
Strike
56
56
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest250
Last Price20.2Jan 30, 2025
Change
00%
Bid27.6
Ask28.85
volume0
Intrest25
Strike
58
58
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest8653
Last Price26Feb 21, 2025
Change
2.879.94%
Bid24.45
Ask27.65
volume10
Intrest101
Strike
60
60
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.59
volume1
Intrest1266
Last Price21.2Feb 13, 2025
Change
00%
Bid23.7
Ask24.55
volume0
Intrest79
Strike
62
62
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest898
Last Price25.87Feb 20, 2025
Change
00%
Bid21.85
Ask23.75
volume0
Intrest251
Strike
64
64
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.13
volume5
Intrest1450
Last Price21.15Feb 21, 2025
Change
2.5210.65%
Bid19.75
Ask22.7
volume12
Intrest221
Strike
65
65
Last Price0.03Feb 21, 2025
Change
00%
Bid-
Ask0.03
volume1
Intrest1594
Last Price20.78Feb 21, 2025
Change
4.7829.88%
Bid19.85
Ask20.25
volume30
Intrest125
Strike
66
66
Last Price0.05Feb 21, 2025
Change
0.04400%
Bid-
Ask0.03
volume6
Intrest918
Last Price15.22Feb 10, 2025
Change
00%
Bid16.6
Ask18.25
volume0
Intrest291
Strike
68
68
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1045
Last Price17.4Feb 21, 2025
Change
3.4224.46%
Bid16.65
Ask17.5
volume1
Intrest25
Strike
69
69
Last Price0.02Feb 18, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest45
Last Price16.35Feb 21, 2025
Change
2.613.72%
Bid15.55
Ask16.15
volume131
Intrest1706
Strike
70
70
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest3107
Last Price18.35Feb 21, 2025
Change
319.54%
Bid14.35
Ask16.6
volume2
Intrest15
Strike
71
71
Last Price0.02Feb 19, 2025
Change
00%
Bid-
Ask4.25
volume0
Intrest58
Last Price14Feb 21, 2025
Change
422.22%
Bid13.85
Ask14.25
volume617
Intrest834
Strike
72
72
Last Price0.04Feb 20, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1198
Last Price16.7Feb 20, 2025
Change
00%
Bid11.45
Ask13.65
volume0
Intrest46
Strike
73
73
Last Price0.04Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest137
Last Price13.2Feb 21, 2025
Change
2.515.92%
Bid11.9
Ask12.25
volume16
Intrest619
Strike
74
74
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.03
volume24
Intrest8403
Last Price11.19Feb 21, 2025
Change
2.8120.07%
Bid10.85
Ask11.45
volume96
Intrest2515
Strike
75
75
Last Price0.02Feb 21, 2025
Change
0.01100%
Bid-
Ask0.03
volume20
Intrest1828
Last Price11Feb 18, 2025
Change
00%
Bid10.2
Ask12.15
volume0
Intrest225
Strike
75.5
75.5
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest219
Last Price10.42Feb 21, 2025
Change
3.223.49%
Bid9.9
Ask10.15
volume36
Intrest2306
Strike
76
76
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest2129
Last Price12.23Feb 19, 2025
Change
00%
Bid9.25
Ask11
volume0
Intrest81
Strike
76.5
76.5
Last Price0.02Feb 21, 2025
Change
0.0466.67%
Bid-
Ask0.21
volume2
Intrest538
Last Price10.66Feb 21, 2025
Change
1.613.05%
Bid8.05
Ask9.35
volume10
Intrest67
Strike
77
77
Last Price0.03Feb 21, 2025
Change
0.0150%
Bid-
Ask0.5
volume19
Intrest1823
Last Price8.69Feb 21, 2025
Change
2.7624.1%
Bid8.35
Ask8.75
volume1
Intrest77
Strike
77.5
77.5
Last Price0.09Feb 21, 2025
Change
0.06200%
Bid-
Ask0.01
volume1
Intrest381
Last Price8.25Feb 21, 2025
Change
2.7525%
Bid7.9
Ask8.4
volume64
Intrest3690
Strike
78
78
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume29
Intrest2512
Last Price7.3Feb 21, 2025
Change
5.342.06%
Bid5.85
Ask7.2
volume25
Intrest494
Strike
79
79
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.35
volume18
Intrest294
Last Price6.11Feb 21, 2025
Change
2.8932.11%
Bid5.9
Ask7.3
volume190
Intrest4235
Strike
80
80
Last Price0.04Feb 21, 2025
Change
0.02100%
Bid-
Ask0.02
volume30
Intrest2744
Last Price5.27Feb 21, 2025
Change
3.4839.77%
Bid4.95
Ask5.25
volume22
Intrest504
Strike
81
81
Last Price0.02Feb 21, 2025
Change
0.01100%
Bid-
Ask0.05
volume230
Intrest909
Last Price4.21Feb 21, 2025
Change
2.8840.62%
Bid3.9
Ask4.15
volume69
Intrest3951
Strike
82
82
Last Price0.02Feb 21, 2025
Change
00%
Bid-
Ask0.52
volume13
Intrest3718
Last Price3.24Feb 21, 2025
Change
2.8246.53%
Bid2.93
Ask4.15
volume84
Intrest1820
Strike
83
83
Last Price0.02Feb 21, 2025
Change
0.01100%
Bid0.01
Ask0.68
volume218
Intrest1780
Last Price2.36Feb 21, 2025
Change
2.6853.17%
Bid0.44
Ask2.9
volume194
Intrest4258
Strike
84
84
Last Price0.05Feb 21, 2025
Change
0.03150%
Bid-
Ask0.3
volume24
Intrest1410
Last Price1.1Feb 21, 2025
Change
3.173.81%
Bid0.94
Ask1.37
volume418
Intrest4636
Strike
85
85
Last Price0.03Feb 21, 2025
Change
0.0150%
Bid0.01
Ask0.05
volume131
Intrest1053
Last Price0.31Feb 21, 2025
Change
2.8290.1%
Bid0.05
Ask0.47
volume338
Intrest1879
Strike
86
86
Last Price0.12Feb 21, 2025
Change
0.0571.43%
Bid0.03
Ask0.19
volume363
Intrest1480
Last Price0.02Feb 21, 2025
Change
2.3299.15%
Bid0.01
Ask0.03
volume1004
Intrest1193
Strike
87
87
Last Price0.9Feb 21, 2025
Change
0.75500%
Bid-
Ask1.14
volume892
Intrest1094
Last Price0.05Feb 21, 2025
Change
1.5496.86%
Bid-
Ask0.05
volume558
Intrest2654
Strike
88
88
Last Price1.64Feb 21, 2025
Change
1.39556%
Bid-
Ask4.8
volume355
Intrest1028
Last Price0.01Feb 21, 2025
Change
0.7498.67%
Bid-
Ask0.01
volume709
Intrest1713
Strike
89
89
Last Price2.9Feb 21, 2025
Change
2.28367.74%
Bid1.26
Ask5.6
volume1474
Intrest119
Last Price0.01Feb 21, 2025
Change
0.2896.55%
Bid-
Ask0.01
volume1840
Intrest4964
Strike
90
90
Last Price3.9Feb 21, 2025
Change
2.47172.73%
Bid3.45
Ask5.05
volume32
Intrest239
Last Price0.01Feb 21, 2025
Change
0.1292.31%
Bid-
Ask0.01
volume222
Intrest1182
Strike
91
91
Last Price5.07Feb 21, 2025
Change
3.69267.39%
Bid2.7
Ask6.6
volume30
Intrest47
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.01
volume765
Intrest2278
Strike
92
92
Last Price2.5Feb 21, 2025
Change
0.5125.63%
Bid3.55
Ask8.45
volume1
Intrest202
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume71
Intrest1431
Strike
93
93
Last Price4Feb 20, 2025
Change
00%
Bid4.1
Ask9.05
volume0
Intrest0
Last Price0.02Feb 21, 2025
Change
0.0133.33%
Bid-
Ask0.01
volume10
Intrest1145
Strike
94
94
Last Price15.09Feb 05, 2025
Change
00%
Bid5.5
Ask10.25
volume0
Intrest5
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume6
Intrest3455
Strike
95
95
Last Price6Feb 20, 2025
Change
00%
Bid5.75
Ask10.5
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest169
Strike
96
96
Last Price13.55Feb 13, 2025
Change
00%
Bid6.6
Ask11.45
volume0
Intrest8
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.24
volume10
Intrest1637
Strike
98
98
Last Price17Feb 05, 2025
Change
00%
Bid8.95
Ask13.55
volume0
Intrest1
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest982
Strike
100
100
Last Price10Feb 21, 2025
Change
2.318.7%
Bid10.9
Ask15.7
volume1
Intrest1
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.11
volume10
Intrest831
Strike
102
102
Last Price14.3Feb 19, 2025
Change
00%
Bid12.65
Ask17.55
volume0
Intrest0
Last Price0.02Feb 19, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest255
Strike
104
104
Last Price25.03Jan 06, 2025
Change
00%
Bid14.8
Ask19.8
volume0
Intrest0
Last Price0.03Feb 14, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest40
Strike
105
105
Last Price13.5Feb 20, 2025
Change
00%
Bid15.65
Ask20.45
volume0
Intrest0
Last Price0.1Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest97
Strike
106
106
Last Price21.85Jan 22, 2025
Change
00%
Bid16.7
Ask21.5
volume0
Intrest1
Last Price0.02Jan 30, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest40
Strike
108
108
Last Price-
Change
-
Bid18.65
Ask23.5
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest1171
Strike
110
110
Last Price-
Change
-
Bid20.4
Ask25.35
volume0
Intrest0
Last Price0.1Jan 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest484
Strike
112
112
Last Price-
Change
-
Bid23.25
Ask27.9
volume0
Intrest0
Last Price0.44Oct 18, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest12
Strike
114
114
Last Price-
Change
-
Bid24.95
Ask29.7
volume0
Intrest0
Last Price0.03Jan 24, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest43
Strike
115
115
Last Price-
Change
-
Bid26.6
Ask30.6
volume0
Intrest0
Last Price0.33Oct 28, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest11
Strike
116
116
Last Price-
Change
-
Bid27.2
Ask31.95
volume0
Intrest0
Last Price0.23Nov 07, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest50
Strike
118
118
Last Price-
Change
-
Bid29.95
Ask34.05
volume0
Intrest0
Last Price0.35Oct 29, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest31
Strike
120
120
Last Price-
Change
-
Bid32
Ask36
volume0
Intrest0
Last Price0.18Nov 07, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
122
122
Last Price-
Change
-
Bid32.6
Ask37.6
volume0
Intrest0
Last Price0.2Oct 29, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid35.15
Ask39.85
volume0
Intrest0
Last Price0.62Oct 09, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest150
Strike
126
126
Last Price-
Change
-
Bid36.55
Ask41.55
volume0
Intrest0
Last Price0.52Oct 03, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest75
Strike
128
128
Last Price-
Change
-
Bid39.95
Ask43.95
volume0
Intrest0
Last Price0.46Oct 09, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest46
Strike
130
130
Last Price-
Change
-
Bid41.25
Ask46.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid43.3
Ask48.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid46.35
Ask50.2
volume0
Intrest0