Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $70.05 as of 11/20/2024 8:23:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 28.30 | 31.30 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 45.00 | 23.55 | 26.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 50.00 | 19.45 | 20.95 | 21.50 | 0.00 | 0.00% | 0 | 5 | 1.07 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 55.00 | 14.00 | 16.60 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 60.00 | 10.15 | 11.25 | 16.65 | 0.00 | 0.00% | 0 | 21 | 0.50 | 0.96 | 0.01 | -0.04 | 11/6/2024 | 11/20/2024 3:59:58 PM EST |
| 61.00 | 6.70 | 11.70 | % | 0 | 0 | 0.45 | 0.95 | 0.02 | -0.05 | 11/20/2024 3:59:58 PM EST | |||
| 62.00 | 8.20 | 8.60 | % | 0 | 0 | 0.43 | 0.93 | 0.02 | -0.06 | 11/20/2024 3:59:58 PM EST | |||
| 63.00 | 6.05 | 8.90 | % | 0 | 0 | 0.65 | 0.90 | 0.03 | -0.06 | 11/20/2024 3:59:58 PM EST | |||
| 64.00 | 5.50 | 8.85 | % | 0 | 0 | 0.51 | 0.87 | 0.04 | -0.07 | 11/20/2024 3:59:58 PM EST | |||
| 65.00 | 5.70 | 7.45 | 5.28 | -0.52 | -8.97% | 1 | 1,003 | 0.57 | 0.84 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 66.00 | 2.98 | 5.30 | % | 0 | 0 | 0.54 | 0.79 | 0.05 | -0.08 | 11/20/2024 3:59:58 PM EST | |||
| 66.50 | 2.84 | 6.85 | % | 0 | 0 | 0.41 | 0.77 | 0.05 | -0.08 | 11/20/2024 3:59:58 PM EST | |||
| 67.00 | 2.73 | 6.70 | 4.62 | 0.00 | 0.00% | 0 | 10 | 0.44 | 0.75 | 0.06 | -0.08 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 67.50 | 1.86 | 3.95 | 3.60 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.72 | 0.06 | -0.08 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 68.00 | 2.97 | 3.90 | 2.84 | -0.46 | -13.94% | 2 | 9 | 0.39 | 0.69 | 0.06 | -0.09 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 69.00 | 2.62 | 4.05 | 2.46 | -0.40 | -13.99% | 19 | 19 | 0.44 | 0.63 | 0.07 | -0.09 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 70.00 | 0.92 | 2.61 | 1.89 | -0.49 | -20.59% | 8 | 22 | 0.38 | 0.56 | 0.07 | -0.08 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 71.00 | 1.38 | 2.61 | 1.80 | -0.22 | -10.90% | 49 | 145 | 0.39 | 0.48 | 0.08 | -0.08 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 72.00 | 1.20 | 1.92 | 1.13 | -0.45 | -28.49% | 1 | 69 | 0.39 | 0.40 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 72.50 | 0.97 | 1.49 | 1.05 | -0.25 | -19.24% | 3 | 3 | 0.39 | 0.37 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 73.00 | 0.94 | 1.60 | 1.19 | -0.04 | -3.26% | 57 | 73 | 0.39 | 0.33 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 73.50 | 0.48 | 1.38 | 1.04 | -0.07 | -6.31% | 32 | 6 | 0.38 | 0.30 | 0.07 | -0.06 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 74.00 | 0.81 | 1.10 | 0.76 | -0.01 | -1.30% | 91 | 155 | 0.40 | 0.26 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 74.50 | 0.70 | 0.89 | 0.81 | +0.02 | +2.54% | 8 | 1 | 0.37 | 0.23 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 75.00 | 0.69 | 0.78 | 0.68 | -0.03 | -4.23% | 127 | 216 | 0.40 | 0.21 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 75.50 | 0.30 | 1.05 | 0.52 | -0.19 | -26.77% | 1 | 13 | 0.37 | 0.18 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 76.00 | 0.40 | 0.70 | 0.53 | +0.08 | +17.78% | 1 | 143 | 0.37 | 0.16 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 76.50 | 0.45 | 0.63 | 0.58 | 0.00 | 0.00% | 0 | 15 | 0.37 | 0.15 | 0.04 | -0.04 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 77.00 | 0.02 | 0.48 | 0.40 | +0.09 | +29.04% | 5 | 67 | 0.39 | 0.12 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 77.50 | 0.32 | 2.09 | 0.45 | 0.00 | 0.00% | 0 | 10 | 0.45 | 0.10 | 0.03 | -0.03 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 78.00 | 0.29 | 0.43 | 0.33 | +0.04 | +13.80% | 1 | 242 | 0.41 | 0.09 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 79.00 | 0.21 | 0.24 | 0.18 | 0.00 | 0.00% | 0 | 145 | 0.37 | 0.08 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 80.00 | 0.11 | 0.60 | 0.19 | +0.03 | +18.75% | 61 | 841 | 0.50 | 0.05 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 81.00 | 0.08 | 1.06 | 0.13 | 0.00 | 0.00% | 0 | 45 | 0.44 | 0.03 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 82.00 | 0.05 | 1.87 | 0.10 | -0.16 | -61.54% | 24 | 2,479 | 1.31 | 0.03 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 83.00 | 0.01 | 4.25 | 0.14 | 0.00 | 0.00% | 0 | 69 | 1.02 | 0.01 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 84.00 | 0.00 | 4.30 | 0.11 | 0.00 | 0.00% | 0 | 24 | 1.06 | 0.01 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 85.00 | 0.00 | 2.95 | 0.12 | 0.00 | 0.00% | 0 | 134 | 1.09 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 249 | 0.61 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 95.00 | 0.00 | 4.30 | 0.15 | 0.00 | 0.00% | 0 | 198 | 1.30 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:58 PM EST |
| 100.00 | 0.00 | 0.22 | 0.03 | 0.00 | 0.00% | 0 | 30 | 0.93 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:58 PM EST |
| 105.00 | 0.00 | 4.25 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 110.00 | 0.00 | 4.25 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 115.00 | 0.00 | 4.25 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 4.30 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.12 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 50.00 | 0.00 | 4.30 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.33 | 0.07 | 0.00 | 0.00% | 0 | 19 | 0.97 | 0.00 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 60.00 | 0.09 | 0.27 | 0.12 | 0.00 | 0.00% | 0 | 76 | 0.53 | -0.04 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 61.00 | 0.15 | 0.55 | % | 0 | 0 | 0.56 | -0.05 | 0.02 | -0.05 | 11/20/2024 3:59:58 PM EST | |||
| 62.00 | 0.21 | 0.33 | 0.23 | -0.02 | -8.00% | 1 | 1 | 0.46 | -0.07 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 63.00 | 0.30 | 0.75 | 0.29 | % | 16 | 0 | 0.51 | -0.10 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:58 PM EST | |
| 64.00 | 0.42 | 1.09 | 0.49 | +0.08 | +19.52% | 15 | 110 | 0.44 | -0.13 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 65.00 | 0.31 | 0.84 | 0.80 | +0.25 | +45.46% | 43 | 1,095 | 0.44 | -0.16 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 66.00 | 0.77 | 1.32 | 0.82 | +0.08 | +10.82% | 3 | 33 | 0.43 | -0.21 | 0.05 | -0.08 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 66.50 | 0.60 | 1.41 | 0.97 | 0.00 | 0.00% | 0 | 15 | 0.43 | -0.23 | 0.05 | -0.08 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 67.00 | 0.47 | 1.17 | 1.25 | +0.19 | +17.93% | 8 | 12 | 0.42 | -0.25 | 0.06 | -0.08 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 67.50 | 0.89 | 1.63 | 1.11 | -0.07 | -5.94% | 4 | 10 | 0.42 | -0.28 | 0.06 | -0.08 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 68.00 | 0.80 | 1.98 | 1.55 | +0.30 | +24.00% | 19 | 40 | 0.42 | -0.31 | 0.06 | -0.09 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 69.00 | 1.14 | 2.12 | 2.25 | +0.46 | +25.70% | 46 | 183 | 0.44 | -0.37 | 0.07 | -0.09 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 70.00 | 1.79 | 2.29 | 2.72 | +0.62 | +29.53% | 14 | 199 | 0.41 | -0.44 | 0.07 | -0.08 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 71.00 | 2.25 | 3.50 | 2.95 | +0.31 | +11.75% | 2 | 106 | 0.45 | -0.52 | 0.08 | -0.08 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 72.00 | 3.20 | 3.45 | 3.55 | +0.17 | +5.03% | 1 | 162 | 0.39 | -0.60 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 72.50 | 3.05 | 5.90 | 3.80 | +0.35 | +10.15% | 2 | 8 | 0.43 | -0.63 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 73.00 | 3.95 | 4.10 | 4.30 | +0.55 | +14.67% | 1 | 267 | 0.47 | -0.67 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 73.50 | 3.70 | 5.50 | 4.15 | 0.00 | 0.00% | 0 | 13 | 0.50 | -0.70 | 0.07 | -0.06 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 74.00 | 4.55 | 4.85 | 4.95 | +0.62 | +14.32% | 6 | 814 | 0.47 | -0.74 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 74.50 | 3.30 | 6.60 | % | 0 | 0 | 0.48 | -0.77 | 0.06 | -0.05 | 11/20/2024 3:59:58 PM EST | |||
| 75.00 | 5.10 | 7.65 | 5.86 | -0.03 | -0.51% | 1 | 963 | 0.74 | -0.79 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 75.50 | 4.00 | 6.20 | % | 0 | 0 | 0.48 | -0.82 | 0.05 | -0.04 | 11/20/2024 3:59:58 PM EST | |||
| 76.00 | 5.50 | 7.60 | 7.29 | +0.99 | +15.72% | 3 | 118 | 0.49 | -0.84 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 76.50 | 5.90 | 6.95 | % | 0 | 0 | 0.29 | -0.85 | 0.04 | -0.04 | 11/20/2024 3:59:58 PM EST | |||
| 77.00 | 6.90 | 9.10 | 7.62 | +0.20 | +2.70% | 2 | 11 | 0.50 | -0.88 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 77.50 | 5.50 | 8.15 | % | 0 | 0 | 0.51 | -0.90 | 0.03 | -0.03 | 11/20/2024 3:59:58 PM EST | |||
| 78.00 | 7.35 | 8.30 | 7.75 | 0.00 | 0.00% | 0 | 13 | 0.54 | -0.91 | 0.03 | -0.03 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 79.00 | 8.95 | 11.50 | 9.47 | +3.30 | +53.49% | 5 | 8 | 0.34 | -0.92 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 80.00 | 9.45 | 11.35 | 10.01 | +0.26 | +2.67% | 1 | 272 | 0.59 | -0.95 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 81.00 | 10.10 | 11.80 | 10.81 | 0.00 | 0.00% | 0 | 15 | 0.62 | -0.97 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 82.00 | 10.60 | 13.10 | 11.92 | 0.00 | 0.00% | 0 | 15 | 0.66 | -0.97 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 83.00 | 12.40 | 13.40 | % | 0 | 0 | 0.73 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 84.00 | 12.95 | 15.00 | 14.45 | +6.52 | +82.22% | 5 | 5 | 0.73 | -0.99 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 85.00 | 12.60 | 17.25 | 9.81 | 0.00 | 0.00% | 0 | 1 | 0.76 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 90.00 | 18.60 | 21.30 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 95.00 | 23.40 | 26.65 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 100.00 | 27.85 | 31.25 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 105.00 | 33.70 | 37.05 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 110.00 | 38.70 | 41.85 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 115.00 | 43.70 | 47.00 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |