$72.61
-2.20-2.94%
At close: -
$72.25
-0.36-0.50%
After Hours: 7:39 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 Price30.82Mar 26, 2025
Change
00%
Bid26.95
Ask28.1
volume0
Intrest1
Strike
45
45
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price22.43Mar 28, 2025
Change
3.814.49%
Bid22
Ask22.95
volume5
Intrest9
Strike
50
50
Last Price0.04Mar 28, 2025
Change
0.0763.64%
Bid-
Ask0.02
volume3
Intrest4
Last Price23.3Mar 06, 2025
Change
00%
Bid17.1
Ask17.85
volume0
Intrest4
Strike
55
55
Last Price0.56Mar 17, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest3
Last Price15Mar 28, 2025
Change
4.9224.7%
Bid11.9
Ask12.85
volume1
Intrest1
Strike
60
60
Last Price0.08Mar 14, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest19
Last Price12.25Mar 26, 2025
Change
00%
Bid9.1
Ask9.9
volume0
Intrest5
Strike
63
63
Last Price0.05Mar 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest19
Last Price8.48Mar 28, 2025
Change
5.9441.19%
Bid8.4
Ask8.95
volume3
Intrest6
Strike
64
64
Last Price0.03Mar 21, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest29
Last Price7.42Mar 28, 2025
Change
3.8334.04%
Bid7.45
Ask7.85
volume1
Intrest3
Strike
65
65
Last Price0.02Mar 28, 2025
Change
0.01100%
Bid-
Ask0.01
volume5
Intrest239
Last Price12.4Mar 24, 2025
Change
00%
Bid6.4
Ask6.85
volume0
Intrest1
Strike
66
66
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask1.26
volume3
Intrest43
Last Price9.22Mar 21, 2025
Change
00%
Bid5.3
Ask5.85
volume0
Intrest73
Strike
67
67
Last Price0.01Mar 28, 2025
Change
0.0375%
Bid-
Ask0.01
volume14
Intrest347
Last Price5.01Mar 28, 2025
Change
5.1450.64%
Bid4.05
Ask5.7
volume25
Intrest4
Strike
68
68
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.31
volume3
Intrest376
Last Price4.35Mar 28, 2025
Change
2.536.5%
Bid1.88
Ask3.85
volume2
Intrest11
Strike
69
69
Last Price0.01Mar 28, 2025
Change
0.0375%
Bid-
Ask1.26
volume14
Intrest1122
Last Price2.8Mar 28, 2025
Change
5.4165.9%
Bid1.58
Ask2.81
volume8
Intrest23
Strike
70
70
Last Price0.01Mar 28, 2025
Change
0.0375%
Bid-
Ask0.01
volume5
Intrest304
Last Price1.47Mar 28, 2025
Change
2.8365.81%
Bid0.72
Ask1.88
volume6
Intrest17
Strike
71
71
Last Price0.01Mar 28, 2025
Change
0.0480%
Bid-
Ask0.16
volume298
Intrest186
Last Price0.46Mar 28, 2025
Change
5.2491.93%
Bid0.52
Ask0.9
volume51
Intrest91
Strike
72
72
Last Price0.03Mar 28, 2025
Change
0.0350%
Bid0.01
Ask0.15
volume294
Intrest347
Last Price0.01Mar 28, 2025
Change
3.3499.7%
Bid-
Ask0.12
volume24
Intrest29
Strike
73
73
Last Price0.08Mar 28, 2025
Change
0.1157.89%
Bid0.14
Ask1.29
volume108
Intrest218
Last Price0.08Mar 28, 2025
Change
1.1393.39%
Bid-
Ask0.15
volume47
Intrest625
Strike
74
74
Last Price1.57Mar 28, 2025
Change
1.28441.38%
Bid1.2
Ask1.85
volume192
Intrest266
Last Price0.07Mar 28, 2025
Change
0.5889.23%
Bid-
Ask0.08
volume54
Intrest235
Strike
75
75
Last Price3.5Mar 28, 2025
Change
2.98573.08%
Bid2.15
Ask3.45
volume251
Intrest425
Last Price0.01Mar 28, 2025
Change
0.2195.45%
Bid-
Ask0.01
volume67
Intrest1229
Strike
76
76
Last Price3.62Mar 28, 2025
Change
2.46212.07%
Bid3.15
Ask3.55
volume293
Intrest1169
Last Price0.01Mar 28, 2025
Change
0.1794.44%
Bid-
Ask1.27
volume112
Intrest321
Strike
77
77
Last Price4.55Mar 28, 2025
Change
2.35106.82%
Bid3.55
Ask5.5
volume17
Intrest351
Last Price0.02Mar 28, 2025
Change
0.0250%
Bid-
Ask0.03
volume34
Intrest562
Strike
78
78
Last Price5.35Mar 28, 2025
Change
2.0461.63%
Bid4.45
Ask6.3
volume17
Intrest208
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.25
volume22
Intrest948
Strike
79
79
Last Price6.54Mar 28, 2025
Change
2.2953.88%
Bid5.05
Ask7.55
volume3
Intrest39
Last Price0.02Mar 28, 2025
Change
0.01100%
Bid-
Ask0.03
volume34
Intrest1907
Strike
80
80
Last Price5.35Mar 28, 2025
Change
0.316.15%
Bid6.05
Ask8.6
volume6
Intrest31
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.01
volume4
Intrest616
Strike
81
81
Last Price6.39Mar 27, 2025
Change
00%
Bid7.1
Ask9.65
volume0
Intrest30
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.3
volume68
Intrest684
Strike
82
82
Last Price9.05Mar 28, 2025
Change
1.8525.69%
Bid8.1
Ask10.65
volume3
Intrest23
Last Price0.06Mar 28, 2025
Change
0.05500%
Bid-
Ask0.2
volume8
Intrest468
Strike
83
83
Last Price4.69Mar 24, 2025
Change
00%
Bid9.05
Ask11.65
volume0
Intrest1
Last Price0.01Mar 28, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest337
Strike
84
84
Last Price9.15Mar 27, 2025
Change
00%
Bid10.1
Ask12.65
volume0
Intrest1
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest622
Strike
85
85
Last Price10.12Mar 27, 2025
Change
00%
Bid11.05
Ask13.65
volume0
Intrest4
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.12
volume53
Intrest290
Strike
86
86
Last Price10.85Mar 27, 2025
Change
00%
Bid12.05
Ask14.65
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask1.27
volume50
Intrest461
Strike
87
87
Last Price11.85Mar 27, 2025
Change
00%
Bid13.05
Ask15.65
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
0.0583.33%
Bid-
Ask0.18
volume1
Intrest238
Strike
88
88
Last Price12.84Mar 27, 2025
Change
00%
Bid13.55
Ask17.4
volume0
Intrest10
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest110
Strike
89
89
Last Price13.3Mar 27, 2025
Change
00%
Bid14.55
Ask18.4
volume0
Intrest5
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest402
Strike
90
90
Last Price14.15Mar 27, 2025
Change
00%
Bid15.55
Ask19.4
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest109
Strike
91
91
Last Price16.6Mar 27, 2025
Change
00%
Bid16.55
Ask20.35
volume0
Intrest6
Last Price0.17Mar 10, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest67
Strike
92
92
Last Price13.37Mar 03, 2025
Change
00%
Bid17.55
Ask21.35
volume0
Intrest0
Last Price0.12Mar 04, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest62
Strike
93
93
Last Price-
Change
-
Bid18.55
Ask22.35
volume0
Intrest0
Last Price0.11Mar 10, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest97
Strike
94
94
Last Price7.5Feb 21, 2025
Change
00%
Bid19.55
Ask23.35
volume0
Intrest0
Last Price0.02Mar 28, 2025
Change
00%
Bid-
Ask0.02
volume1
Intrest215
Strike
95
95
Last Price22.5Mar 28, 2025
Change
1.456.89%
Bid20.55
Ask24.35
volume2
Intrest0
Last Price0.08Mar 11, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest3
Strike
96
96
Last Price-
Change
-
Bid21.55
Ask25.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
97
97
Last Price-
Change
-
Bid22.55
Ask26.35
volume0
Intrest0
Last Price0.11Mar 14, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest141
Strike
98
98
Last Price22.3Mar 27, 2025
Change
00%
Bid23.55
Ask27.35
volume0
Intrest1
Last Price0.1Mar 07, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest0
Strike
99
99
Last Price-
Change
-
Bid24.55
Ask28.35
volume0
Intrest0
Last Price0.11Mar 28, 2025
Change
0.11000%
Bid-
Ask0.25
volume2
Intrest583
Strike
100
100
Last Price-
Change
-
Bid25.55
Ask29.35
volume0
Intrest0
Last Price0.18Feb 28, 2025
Change
00%
Bid-
Ask1.87
volume0
Intrest19
Strike
105
105
Last Price26.9Mar 25, 2025
Change
00%
Bid30.55
Ask34.35
volume0
Intrest0
Last Price0.3Feb 19, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest10
Strike
110
110
Last Price34.17Mar 26, 2025
Change
00%
Bid35.55
Ask39.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.67
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid40.55
Ask44.35
volume0
Intrest0