S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Lam Research Corporation (LRCX)
Lam Research Corporation (LRCX) Options

LRCX Lam Research Corporation

925.37

23.90 (2.65%)

27 Apr 2024 - Closed

Delayed by 15 minutes

LRCX Options Flow

Calls

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
887.50	41.45	46.45	32.36	43.95	0.00	0.00 %	0	18	-
890.00	39.45	44.35	38.30	41.90	12.30	47.31 %	3	56	27/4/2024
892.50	35.25	40.90	27.35	38.075	0.00	0.00 %	0	24	-
895.00	34.50	38.60	39.23	36.55	16.88	75.53 %	13	54	27/4/2024
897.50	32.95	38.75	26.45	35.85	0.00	0.00 %	0	13	-
900.00	31.60	36.65	32.91	34.125	14.06	74.59 %	8	58	27/4/2024
905.00	26.70	33.00	30.91	29.85	12.56	68.45 %	10	38	27/4/2024
910.00	23.70	29.20	27.04	26.45	8.39	44.99 %	154	156	27/4/2024
915.00	21.80	24.35	22.76	23.075	5.66	33.10 %	47	41	27/4/2024
920.00	17.10	22.40	22.80	19.75	11.45	100.88 %	84	36	27/4/2024
925.00	16.90	18.15	17.31	17.525	7.61	78.45 %	52	40	27/4/2024
930.00	14.50	15.55	14.80	15.025	6.75	83.85 %	99	49	27/4/2024
935.00	12.40	13.45	12.80	12.925	3.52	37.93 %	24	31	27/4/2024
940.00	10.45	11.55	12.55	11.00	6.70	114.53 %	49	26	27/4/2024
945.00	8.20	9.75	9.35	8.975	4.66	99.36 %	17	49	27/4/2024
950.00	7.20	8.30	7.50	7.75	2.90	63.04 %	187	155	27/4/2024
952.50	6.20	7.60	8.50	6.90	3.69	76.72 %	20	9	27/4/2024
955.00	5.95	6.95	6.38	6.45	3.05	91.59 %	25	26	27/4/2024
957.50	5.10	6.35	4.46	5.725	1.24	38.51 %	10	36	27/4/2024
960.00	5.05	5.80	5.46	5.425	2.49	83.84 %	72	53	27/4/2024

Puts

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
887.50	3.55	4.50	4.35	4.025	-7.80	-64.20 %	1	5	27/4/2024
890.00	3.95	4.95	4.34	4.45	-9.81	-69.33 %	9	24	27/4/2024
892.50	4.40	5.45	4.55	4.925	-6.70	-59.56 %	18	10	27/4/2024
895.00	4.85	5.90	5.47	5.375	-7.88	-59.03 %	111	63	27/4/2024
897.50	5.45	6.50	6.00	5.975	-11.50	-65.71 %	46	4	27/4/2024
900.00	6.00	6.95	6.46	6.475	-12.14	-65.27 %	27	49	27/4/2024
905.00	7.35	8.55	7.60	7.95	-9.10	-54.49 %	38	35	27/4/2024
910.00	9.20	10.40	9.10	9.80	-10.50	-53.57 %	42	69	27/4/2024
915.00	11.05	12.15	10.93	11.60	-16.87	-60.68 %	62	33	27/4/2024
920.00	13.15	14.50	13.46	13.825	-11.74	-46.59 %	35	19	27/4/2024
925.00	15.50	16.35	15.25	15.925	-13.10	-46.21 %	78	20	27/4/2024
930.00	18.00	19.05	18.21	18.525	-19.39	-51.57 %	28	27	27/4/2024
935.00	20.75	22.05	19.70	21.40	-15.50	-44.03 %	23	20	27/4/2024
940.00	21.20	26.30	27.85	23.75	-32.41	-53.78 %	1	13	27/4/2024
945.00	26.65	29.05	85.98	27.85	0.00	0.00 %	0	3	-
950.00	27.95	32.80	31.45	30.375	-18.18	-36.63 %	2	10	27/4/2024
952.50	31.60	36.70	41.24	34.15	0.00	0.00 %	3	0	27/4/2024
955.00	33.40	36.45	49.28	34.925	0.00	0.00 %	0	4	-
957.50	35.40	38.75	72.28	37.075	0.00	0.00 %	0	6	-
960.00	37.05	40.90	89.70	38.975	0.00	0.00 %	0	10	-

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions