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 | 28.00 | 31.30 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 45.00 | 23.35 | 26.45 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 50.00 | 18.35 | 21.25 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 55.00 | 14.80 | 16.05 | 14.50 | % | 1 | 0 | 0.57 | 0.96 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST | |
| 60.00 | 9.50 | 12.15 | 11.00 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.89 | 0.02 | -0.03 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 65.00 | 5.80 | 7.90 | 6.20 | -0.80 | -11.43% | 13 | 6 | 0.42 | 0.76 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 69.00 | 2.80 | 6.65 | 3.55 | -0.40 | -10.13% | 1 | 1 | 0.31 | 0.59 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 70.00 | 2.57 | 6.15 | 3.27 | -0.28 | -7.89% | 2 | 22 | 0.37 | 0.54 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 71.00 | 2.50 | 3.30 | 3.20 | 0.00 | 0.00% | 0 | 7 | 0.37 | 0.49 | 0.05 | -0.05 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 72.00 | 2.08 | 2.97 | 2.65 | 0.00 | 0.00% | 0 | 27 | 0.36 | 0.45 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 73.00 | 2.03 | 2.43 | 2.50 | 0.00 | 0.00% | 0 | 31 | 0.37 | 0.40 | 0.05 | -0.05 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 74.00 | 0.47 | 2.09 | 1.80 | 0.00 | 0.00% | 0 | 11 | 0.30 | 0.35 | 0.05 | -0.04 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 75.00 | 1.02 | 2.25 | 1.42 | -0.16 | -10.13% | 7 | 116 | 0.38 | 0.31 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 76.00 | 0.61 | 1.93 | 1.16 | -0.34 | -22.67% | 60 | 8 | 0.40 | 0.27 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 77.00 | 0.89 | 1.31 | 0.93 | 0.00 | 0.00% | 0 | 20 | 0.36 | 0.23 | 0.04 | -0.03 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 78.00 | 0.31 | 1.46 | 0.90 | +0.09 | +11.12% | 1 | 55 | 0.41 | 0.20 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 79.00 | 0.63 | 2.83 | 0.66 | -0.24 | -26.67% | 10 | 6 | 0.54 | 0.17 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 80.00 | 0.44 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 16 | 0.37 | 0.15 | 0.03 | -0.03 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 81.00 | 0.04 | 1.07 | 0.42 | -0.01 | -2.33% | 57 | 20 | 0.42 | 0.12 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 82.00 | 0.18 | 0.90 | 0.28 | -0.21 | -42.86% | 1 | 11 | 0.39 | 0.10 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 83.00 | 0.22 | 2.92 | 0.22 | +0.01 | +4.77% | 1 | 5 | 0.41 | 0.09 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 84.00 | 0.18 | 2.31 | 0.14 | 0.00 | 0.00% | 0 | 91 | 0.41 | 0.07 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 85.00 | 0.09 | 0.59 | 0.22 | +0.02 | +10.00% | 20 | 32 | 0.41 | 0.06 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 90.00 | 0.02 | 0.37 | 0.01 | -0.75 | -98.69% | 2 | 26 | 0.43 | 0.02 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 95.00 | 0.00 | 4.30 | % | 0 | 0 | 0.86 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 100.00 | 0.00 | 4.30 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 105.00 | 0.00 | 4.30 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 110.00 | 0.00 | 4.30 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 115.00 | 0.00 | 4.30 | % | 0 | 0 | 1.19 | 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 | 1.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 45.00 | 0.00 | 4.30 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 50.00 | 0.00 | 4.30 | % | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 55.00 | 0.06 | 0.31 | % | 0 | 0 | 0.52 | -0.04 | 0.01 | -0.02 | 11/20/2024 3:59:58 PM EST | |||
| 60.00 | 0.14 | 0.65 | 0.61 | +0.20 | +48.78% | 23 | 83 | 0.39 | -0.11 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 65.00 | 1.34 | 1.60 | 1.57 | +0.27 | +20.77% | 50 | 69 | 0.41 | -0.24 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 69.00 | 2.76 | 3.15 | 2.90 | +0.20 | +7.41% | 4 | 42 | 0.40 | -0.41 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 70.00 | 3.20 | 3.60 | 3.50 | +0.35 | +11.12% | 16 | 195 | 0.39 | -0.46 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 71.00 | 2.65 | 6.55 | 1.98 | 0.00 | 0.00% | 0 | 7 | 0.40 | -0.51 | 0.05 | -0.05 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 72.00 | 2.76 | 7.10 | 4.01 | 0.00 | 0.00% | 0 | 14 | 0.30 | -0.55 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 73.00 | 3.10 | 6.95 | 5.00 | 0.00 | 0.00% | 0 | 8 | 0.39 | -0.60 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 74.00 | 3.45 | 5.95 | 3.27 | 0.00 | 0.00% | 0 | 13 | 0.24 | -0.65 | 0.05 | -0.04 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 75.00 | 5.95 | 8.50 | 7.05 | 0.00 | 0.00% | 0 | 138 | 0.36 | -0.69 | 0.04 | -0.04 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 76.00 | 6.90 | 7.40 | 4.27 | 0.00 | 0.00% | 0 | 6 | 0.37 | -0.73 | 0.04 | -0.04 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 77.00 | 5.75 | 9.75 | 8.09 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.77 | 0.04 | -0.03 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 78.00 | 8.00 | 9.80 | % | 0 | 0 | 0.51 | -0.80 | 0.03 | -0.03 | 11/20/2024 3:59:58 PM EST | |||
| 79.00 | 9.10 | 11.95 | % | 0 | 0 | 0.47 | -0.83 | 0.03 | -0.03 | 11/20/2024 3:59:58 PM EST | |||
| 80.00 | 8.25 | 12.95 | 11.35 | +4.68 | +70.17% | 13 | 13 | 0.74 | -0.85 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 81.00 | 9.95 | 11.95 | 5.42 | 0.00 | 0.00% | 0 | 5 | 0.57 | -0.88 | 0.02 | -0.02 | 11/8/2024 | 11/20/2024 3:59:58 PM EST |
| 82.00 | 11.95 | 13.85 | 12.60 | +4.93 | +64.28% | 10 | 10 | 0.53 | -0.90 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 83.00 | 12.45 | 14.45 | % | 0 | 0 | 0.55 | -0.91 | 0.02 | -0.02 | 11/20/2024 3:59:58 PM EST | |||
| 84.00 | 13.60 | 15.20 | 8.81 | 0.00 | 0.00% | 0 | 5 | 0.58 | -0.93 | 0.02 | -0.01 | 11/11/2024 | 11/20/2024 3:59:58 PM EST |
| 85.00 | 14.15 | 16.25 | % | 0 | 0 | 0.61 | -0.94 | 0.01 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 90.00 | 18.45 | 21.60 | % | 0 | 0 | 0.66 | -0.98 | 0.01 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 95.00 | 24.15 | 27.10 | % | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 100.00 | 28.75 | 32.25 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 105.00 | 33.70 | 37.30 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 110.00 | 38.50 | 42.10 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 115.00 | 43.75 | 46.25 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |