Comments
Loading...
Lam Research (NASDAQ:LRCX) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Lam Research à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Lam Research..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid100.85
Ask104.5
volume0
Intrest1
Strike
55
55
Last Price-
Change
-
Bid95.85
Ask99.5
volume0
Intrest1
Strike
60
60
Last Price90.5Oct 27, 2025
Change
-0%
Bid90.85
Ask94.55
volume0
Intrest0
Strike
65
65
Last Price90.2Oct 29, 2025
Change
-0%
Bid85.75
Ask89.5
volume0
Intrest0
Strike
70
70
Last Price85.21Oct 29, 2025
Change
-0%
Bid80.85
Ask84.55
volume0
Intrest1
Strike
75
75
Last Price76.5Oct 27, 2025
Change
-0%
Bid75.85
Ask79.5
volume0
Intrest4
Strike
80
80
Last Price66.44Oct 24, 2025
Change
-0%
Bid70.75
Ask74.55
volume0
Intrest5
Strike
85
85
Last Price-
Change
-
Bid69.75
Ask73.6
volume0
Intrest0
Strike
86
86
Last Price-
Change
-
Bid68.75
Ask72.55
volume0
Intrest0
Strike
87
87
Last Price75.57Oct 31, 2025
Change
-0%
Bid67.75
Ask71.6
volume0
Intrest0
Strike
88
88
Last Price74.65Oct 31, 2025
Change
-0%
Bid66.75
Ask70.55
volume0
Intrest0
Strike
89
89
Last Price70.5Oct 31, 2025
Change
-0%
Bid65.85
Ask69.5
volume0
Intrest9
Strike
90
90
Last Price-
Change
-
Bid64.85
Ask68.6
volume0
Intrest0
Strike
91
91
Last Price-
Change
-
Bid63.85
Ask67.6
volume0
Intrest0
Strike
92
92
Last Price70.62Oct 31, 2025
Change
-0%
Bid62.85
Ask66.6
volume0
Intrest0
Strike
93
93
Last Price69.7Oct 31, 2025
Change
-0%
Bid61.85
Ask65.6
volume0
Intrest2
Strike
94
94
Last Price64.25Oct 31, 2025
Change
-0%
Bid60.85
Ask64.6
volume0
Intrest5
Strike
95
95
Last Price-
Change
-
Bid59.85
Ask63.6
volume0
Intrest0
Strike
96
96
Last Price58.33Oct 28, 2025
Change
-0%
Bid58.85
Ask62.6
volume0
Intrest4
Strike
97
97
Last Price-
Change
-
Bid57.75
Ask61.6
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid56.75
Ask60.6
volume0
Intrest0
Strike
99
99
Last Price45.9Oct 23, 2025
Change
-0%
Bid55.95
Ask59.6
volume0
Intrest11
Strike
100
100
Last Price-
Change
-
Bid54.85
Ask58.6
volume0
Intrest0
Strike
101
101
Last Price50.82Oct 24, 2025
Change
-0%
Bid53.85
Ask57.6
volume0
Intrest0
Strike
102
102
Last Price43.03Oct 20, 2025
Change
-0%
Bid52.85
Ask56.6
volume0
Intrest3
Strike
103
103
Last Price52.96Oct 27, 2025
Change
-0%
Bid51.85
Ask55.6
volume0
Intrest3
Strike
104
104
Last Price56.47Oct 30, 2025
Change
-0%
Bid50.85
Ask54.6
volume0
Intrest6
Strike
105
105
Last Price-
Change
-
Bid49.85
Ask53.6
volume0
Intrest0
Strike
106
106
Last Price24Sep 22, 2025
Change
-0%
Bid49
Ask52.6
volume0
Intrest5
Strike
107
107
Last Price39.5Oct 23, 2025
Change
-0%
Bid47.85
Ask51.5
volume0
Intrest13
Strike
108
108
Last Price48.62Oct 31, 2025
Change
-0%
Bid46.75
Ask50.6
volume0
Intrest4
Strike
109
109
Last Price47.53Oct 31, 2025
Change
-0%
Bid46.45
Ask49.6
volume0
Intrest44
Strike
110
110
Last Price51.37Oct 31, 2025
Change
-0%
Bid44.75
Ask48.6
volume0
Intrest31
Strike
111
111
Last Price43.36Oct 28, 2025
Change
-0%
Bid43.75
Ask47.6
volume0
Intrest2
Strike
112
112
Last Price33.23Oct 20, 2025
Change
-0%
Bid42.75
Ask46.6
volume0
Intrest5
Strike
113
113
Last Price47.5Oct 29, 2025
Change
-0%
Bid41.95
Ask45.55
volume0
Intrest11
Strike
114
114
Last Price39.9Oct 28, 2025
Change
-0%
Bid40.75
Ask44.6
volume0
Intrest76
Strike
115
115
Last Price45.45Oct 30, 2025
Change
-0%
Bid40.45
Ask43.6
volume0
Intrest81
Strike
116
116
Last Price42.37Oct 31, 2025
Change
-0%
Bid38.75
Ask42.6
volume0
Intrest2
Strike
117
117
Last Price39.17Oct 27, 2025
Change
-0%
Bid37.7
Ask41.5
volume0
Intrest13
Strike
118
118
Last Price33.72Oct 24, 2025
Change
-0%
Bid36.95
Ask40.5
volume0
Intrest8
Strike
119
119
Last Price37.46Oct 31, 2025
Change
-0%
Bid35.75
Ask39.5
volume0
Intrest152
Strike
120
120
Last Price34.37Oct 28, 2025
Change
-0%
Bid34.75
Ask38.6
volume0
Intrest19
Strike
121
121
Last Price35.52Oct 31, 2025
Change
-0%
Bid33.75
Ask37.5
volume0
Intrest2
Strike
122
122
Last Price34.45Oct 31, 2025
Change
-0%
Bid32.75
Ask36.5
volume0
Intrest2
Strike
123
123
Last Price-
Change
-
Bid31.75
Ask35.5
volume0
Intrest0
Strike
124
124
Last Price32.18Oct 31, 2025
Change
-0%
Bid30.75
Ask34.55
volume0
Intrest108
Strike
125
125
Last Price12.05Oct 10, 2025
Change
-0%
Bid29.75
Ask33.5
volume0
Intrest7
Strike
126
126
Last Price14.6Oct 22, 2025
Change
-0%
Bid28.75
Ask32.5
volume0
Intrest8
Strike
127
127
Last Price32.85Oct 31, 2025
Change
-0%
Bid27.75
Ask31.6
volume0
Intrest10
Strike
128
128
Last Price28.47Oct 31, 2025
Change
-0%
Bid26.75
Ask30.55
volume0
Intrest37
Strike
129
129
Last Price28.64Oct 31, 2025
Change
-0%
Bid25.8
Ask29.6
volume0
Intrest157
Strike
130
130
Last Price32.25Oct 31, 2025
Change
-0%
Bid24.75
Ask28.6
volume0
Intrest25
Strike
131
131
Last Price30.05Oct 30, 2025
Change
-0%
Bid24.45
Ask27.5
volume0
Intrest39
Strike
132
132
Last Price24.42Oct 31, 2025
Change
-0%
Bid23.45
Ask26.55
volume0
Intrest123
Strike
133
133
Last Price23.76Oct 31, 2025
Change
-0%
Bid21.75
Ask25.5
volume0
Intrest63
Strike
134
134
Last Price23Oct 31, 2025
Change
-0%
Bid20.75
Ask24.5
volume0
Intrest112
Strike
135
135
Last Price21.55Oct 31, 2025
Change
-0%
Bid19.8
Ask23.5
volume0
Intrest60
Strike
136
136
Last Price20.49Oct 31, 2025
Change
-0%
Bid18.75
Ask22.5
volume0
Intrest66
Strike
137
137
Last Price20Oct 31, 2025
Change
-0%
Bid18.45
Ask21.5
volume0
Intrest79
Strike
138
138
Last Price21.28Oct 31, 2025
Change
-0%
Bid16.75
Ask20.6
volume0
Intrest1280
Strike
139
139
Last Price17.6Oct 31, 2025
Change
-0%
Bid16.45
Ask19.5
volume0
Intrest381
Strike
140
140
Last Price17.2Oct 31, 2025
Change
-0%
Bid15.85
Ask18.45
volume0
Intrest209
Strike
141
141
Last Price17.05Oct 31, 2025
Change
-0%
Bid14.3
Ask17.5
volume0
Intrest74
Strike
142
142
Last Price15.05Oct 31, 2025
Change
-0%
Bid13.4
Ask16.5
volume0
Intrest1336
Strike
143
143
Last Price14.05Oct 31, 2025
Change
-0%
Bid12.1
Ask15.5
volume0
Intrest336
Strike
144
144
Last Price13.07Oct 31, 2025
Change
-0%
Bid11.3
Ask14.45
volume0
Intrest569
Strike
145
145
Last Price11.7Oct 31, 2025
Change
-0%
Bid10.1
Ask13.55
volume0
Intrest242
Strike
146
146
Last Price10.93Oct 31, 2025
Change
-0%
Bid8.85
Ask12.5
volume0
Intrest584
Strike
147
147
Last Price9.45Oct 31, 2025
Change
-0%
Bid8.45
Ask11.5
volume0
Intrest179
Strike
148
148
Last Price8.28Oct 31, 2025
Change
-0%
Bid7.3
Ask9.65
volume0
Intrest95
Strike
149
149
Last Price7.65Oct 31, 2025
Change
-0%
Bid6.3
Ask9.5
volume0
Intrest1367
Strike
150
150
Last Price5.48Oct 31, 2025
Change
-0%
Bid4.55
Ask5.75
volume0
Intrest704
Strike
152.5
152.5
Last Price3.27Oct 31, 2025
Change
-0%
Bid2.05
Ask4.4
volume0
Intrest1528
Strike
155
155
Last Price0.7Oct 31, 2025
Change
-0%
Bid0.1
Ask0.68
volume0
Intrest699
Strike
157.5
157.5
Last Price0.15Oct 31, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest1123
Strike
160
160
Last Price0.02Oct 31, 2025
Change
-0%
Bid-
Ask0.32
volume0
Intrest991
Strike
162.5
162.5
Last Price0.04Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1502
Strike
165
165
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask2.09
volume0
Intrest474
Strike
167.5
167.5
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest614
Strike
170
170
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest233
Strike
172.5
172.5
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest379
Strike
175
175
Last Price0.15Oct 30, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest16
Strike
177.5
177.5
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest79
Strike
180
180
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
182.5
182.5
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest26
Strike
185
185
Last Price1Oct 06, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Strike
190
190
Last Price0.02Oct 29, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest39
Strike
195
195
Last Price0.02Oct 29, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest158
Strike
200
200
Last Price0.02Oct 29, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
205
205
Last Price0.04Oct 28, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest9
Strike
210
210