$63.76
-1.38-2.12%
À la fermeture: -
$63.87
0.110.17%
Après les heures de négociation: Apr 17, 7:58 PM EDT
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..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid32.7
Ask34.7
volume0
Intrest0
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price-
Change
-
Bid27.55
Ask29.95
volume0
Intrest0
Strike
35
35
Last Price0.27Apr 08, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Last Price-
Change
-
Bid23
Ask24.25
volume0
Intrest0
Strike
40
40
Last Price0.12Apr 10, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest3
Last Price-
Change
-
Bid19.45
Ask20.95
volume0
Intrest0
Strike
43.5
43.5
Last Price-
Change
-
Bid-
Ask1.29
volume0
Intrest0
Last Price24.69Apr 15, 2025
Change
00%
Bid19.35
Ask20.15
volume0
Intrest13
Strike
44
44
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Last Price-
Change
-
Bid18.45
Ask19.8
volume0
Intrest0
Strike
44.5
44.5
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price32.19Mar 07, 2025
Change
00%
Bid17.95
Ask19.45
volume0
Intrest1
Strike
45
45
Last Price0.32Apr 11, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest12
Last Price-
Change
-
Bid17.5
Ask18.85
volume0
Intrest0
Strike
45.5
45.5
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid16.9
Ask18.55
volume0
Intrest0
Strike
46
46
Last Price-
Change
-
Bid-
Ask1.31
volume0
Intrest0
Last Price-
Change
-
Bid16.4
Ask17.85
volume0
Intrest0
Strike
46.5
46.5
Last Price-
Change
-
Bid-
Ask1.31
volume0
Intrest0
Last Price21.82Apr 15, 2025
Change
00%
Bid16
Ask17.5
volume0
Intrest7
Strike
47
47
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest1
Last Price-
Change
-
Bid15.45
Ask16.95
volume0
Intrest0
Strike
47.5
47.5
Last Price-
Change
-
Bid-
Ask1.33
volume0
Intrest0
Last Price20.56Apr 15, 2025
Change
00%
Bid14.9
Ask16.6
volume0
Intrest7
Strike
48
48
Last Price0.21Apr 16, 2025
Change
00%
Bid0.03
Ask0.51
volume0
Intrest24
Last Price-
Change
-
Bid14.5
Ask15.85
volume0
Intrest0
Strike
48.5
48.5
Last Price-
Change
-
Bid0.04
Ask0.91
volume0
Intrest0
Last Price-
Change
-
Bid14
Ask15.5
volume0
Intrest0
Strike
49
49
Last Price0.56Apr 10, 2025
Change
00%
Bid0.04
Ask0.15
volume0
Intrest1
Last Price-
Change
-
Bid13.6
Ask14.95
volume0
Intrest0
Strike
49.5
49.5
Last Price-
Change
-
Bid0.05
Ask0.51
volume0
Intrest0
Last Price14.7Apr 17, 2025
Change
1.259.29%
Bid13.3
Ask14.3
volume5
Intrest4
Strike
50
50
Last Price0.12Apr 17, 2025
Change
0.1453.85%
Bid0.1
Ask0.15
volume22
Intrest689
Last Price-
Change
-
Bid12.3
Ask13.3
volume0
Intrest0
Strike
51
51
Last Price0.28Apr 15, 2025
Change
00%
Bid0.09
Ask0.33
volume0
Intrest10
Last Price11Apr 07, 2025
Change
00%
Bid11.3
Ask12.35
volume0
Intrest8
Strike
52
52
Last Price0.2Apr 17, 2025
Change
00%
Bid0.17
Ask0.23
volume1
Intrest13
Last Price9.55Apr 08, 2025
Change
00%
Bid10.35
Ask11.7
volume0
Intrest2
Strike
53
53
Last Price0.26Apr 17, 2025
Change
0.1333.33%
Bid0.23
Ask0.28
volume18
Intrest9
Last Price-
Change
-
Bid9.3
Ask10.55
volume0
Intrest0
Strike
54
54
Last Price0.3Apr 17, 2025
Change
0.2343.4%
Bid0.26
Ask0.35
volume12
Intrest20
Last Price10.3Apr 07, 2025
Change
00%
Bid8.9
Ask9.25
volume0
Intrest8
Strike
55
55
Last Price0.39Apr 17, 2025
Change
0.3144.29%
Bid0.35
Ask0.41
volume996
Intrest138
Last Price-
Change
-
Bid7.15
Ask9.15
volume0
Intrest0
Strike
56
56
Last Price0.49Apr 17, 2025
Change
0.035.77%
Bid0.46
Ask0.55
volume16
Intrest1204
Last Price8.2Apr 17, 2025
Change
-
Bid7.2
Ask8.5
volume1
Intrest0
Strike
57
57
Last Price0.57Apr 17, 2025
Change
0.4343%
Bid0.57
Ask0.64
volume25
Intrest63
Last Price9.58Apr 16, 2025
Change
00%
Bid6.4
Ask6.65
volume0
Intrest40
Strike
58
58
Last Price0.78Apr 17, 2025
Change
0.011.27%
Bid0.57
Ask0.83
volume38
Intrest544
Last Price6.85Apr 16, 2025
Change
00%
Bid5.7
Ask5.95
volume0
Intrest49
Strike
59
59
Last Price0.99Apr 17, 2025
Change
0.2721.43%
Bid0.85
Ask1
volume130
Intrest137
Last Price5.4Apr 17, 2025
Change
0.510.2%
Bid4.9
Ask5.1
volume6
Intrest93
Strike
60
60
Last Price1.35Apr 17, 2025
Change
0.1610.6%
Bid1.02
Ask1.34
volume142
Intrest276
Last Price5.23Apr 17, 2025
Change
2.9736.22%
Bid4.2
Ask4.35
volume2
Intrest37
Strike
61
61
Last Price1.52Apr 17, 2025
Change
0.524.75%
Bid1.44
Ask1.54
volume184
Intrest143
Last Price3.68Apr 17, 2025
Change
1.2224.9%
Bid3.5
Ask3.7
volume5
Intrest47
Strike
62
62
Last Price1.94Apr 17, 2025
Change
0.137.18%
Bid1.76
Ask1.92
volume928
Intrest195
Last Price2.94Apr 17, 2025
Change
0.5114.78%
Bid2.94
Ask3.3
volume46
Intrest86
Strike
63
63
Last Price2.31Apr 17, 2025
Change
0.115%
Bid2.17
Ask2.33
volume174
Intrest122
Last Price2.52Apr 17, 2025
Change
0.6821.25%
Bid2.41
Ask2.6
volume146
Intrest513
Strike
64
64
Last Price2.68Apr 17, 2025
Change
0.249.84%
Bid2.61
Ask2.74
volume161
Intrest600
Last Price1.95Apr 17, 2025
Change
0.9232.06%
Bid1.88
Ask2.05
volume154
Intrest365
Strike
65
65
Last Price3.05Apr 17, 2025
Change
0.051.61%
Bid3.1
Ask3.3
volume275
Intrest1245
Last Price1.49Apr 17, 2025
Change
0.3719.89%
Bid1.4
Ask1.75
volume186
Intrest878
Strike
66
66
Last Price3.7Apr 17, 2025
Change
0.298.5%
Bid3.7
Ask3.9
volume1384
Intrest389
Last Price1.2Apr 17, 2025
Change
0.7137.17%
Bid1.14
Ask1.24
volume148
Intrest344
Strike
67
67
Last Price4.3Apr 17, 2025
Change
0.317.77%
Bid4.3
Ask4.55
volume64
Intrest348
Last Price0.89Apr 17, 2025
Change
0.6642.58%
Bid0.87
Ask0.95
volume104
Intrest101
Strike
68
68
Last Price5.3Apr 17, 2025
Change
0.234.16%
Bid3.85
Ask5.3
volume74
Intrest160
Last Price0.63Apr 17, 2025
Change
0.4139.42%
Bid0.64
Ask0.7
volume74
Intrest339
Strike
69
69
Last Price5.8Apr 17, 2025
Change
0.7211.04%
Bid4.6
Ask6.05
volume70
Intrest158
Last Price0.5Apr 17, 2025
Change
0.444.44%
Bid0.45
Ask0.57
volume562
Intrest810
Strike
70
70
Last Price6.9Apr 17, 2025
Change
0.34.17%
Bid6.6
Ask6.85
volume46
Intrest315
Last Price0.35Apr 17, 2025
Change
0.3751.39%
Bid0.32
Ask0.41
volume115
Intrest271
Strike
71
71
Last Price6.9Apr 17, 2025
Change
1.315.85%
Bid7.1
Ask7.8
volume7
Intrest78
Last Price0.26Apr 17, 2025
Change
0.1435%
Bid0.22
Ask0.28
volume122
Intrest168
Strike
72
72
Last Price8.6Apr 17, 2025
Change
2.234.37%
Bid7.9
Ask8.75
volume4
Intrest57
Last Price0.22Apr 17, 2025
Change
0.0826.67%
Bid0.15
Ask0.22
volume54
Intrest1219
Strike
73
73
Last Price8.38Apr 17, 2025
Change
0.273.12%
Bid9.2
Ask9.75
volume1
Intrest43
Last Price0.34Apr 17, 2025
Change
0.0717.07%
Bid0.1
Ask0.25
volume16
Intrest132
Strike
74
74
Last Price10.29Apr 17, 2025
Change
00%
Bid10.05
Ask10.8
volume3
Intrest25
Last Price0.14Apr 17, 2025
Change
0.0317.65%
Bid0.09
Ask0.16
volume33
Intrest275
Strike
75
75
Last Price10.64Apr 17, 2025
Change
1.6418.22%
Bid11.05
Ask11.7
volume10
Intrest93
Last Price0.08Apr 17, 2025
Change
0.155.56%
Bid0.03
Ask0.25
volume6
Intrest116
Strike
76
76
Last Price10.57Apr 16, 2025
Change
00%
Bid12
Ask12.8
volume0
Intrest14
Last Price0.15Apr 16, 2025
Change
00%
Bid0.02
Ask0.65
volume0
Intrest141
Strike
77
77
Last Price12.05Apr 03, 2025
Change
00%
Bid13
Ask13.75
volume0
Intrest39
Last Price0.14Apr 16, 2025
Change
00%
Bid-
Ask0.68
volume0
Intrest204
Strike
78
78
Last Price12.57Apr 11, 2025
Change
00%
Bid13.55
Ask15
volume0
Intrest32
Last Price0.04Apr 17, 2025
Change
0.1173.33%
Bid-
Ask1.3
volume2
Intrest417
Strike
79
79
Last Price13.35Apr 16, 2025
Change
00%
Bid14.75
Ask15.85
volume0
Intrest4
Last Price0.04Apr 17, 2025
Change
0.0450%
Bid-
Ask0.08
volume4
Intrest2418
Strike
80
80
Last Price14.32Apr 16, 2025
Change
00%
Bid15.9
Ask16.8
volume0
Intrest2
Last Price0.12Apr 16, 2025
Change
00%
Bid0.01
Ask2.05
volume0
Intrest130
Strike
81
81
Last Price8.98Apr 01, 2025
Change
00%
Bid16.9
Ask17.75
volume0
Intrest1
Last Price0.07Apr 15, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest134
Strike
82
82
Last Price14.3Apr 14, 2025
Change
00%
Bid17.6
Ask18.95
volume0
Intrest5
Last Price0.15Apr 14, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest121
Strike
83
83
Last Price-
Change
-
Bid18.85
Ask19.75
volume0
Intrest0
Last Price0.09Apr 17, 2025
Change
0.0847.06%
Bid-
Ask0.18
volume5
Intrest653
Strike
84
84
Last Price17.85Apr 03, 2025
Change
00%
Bid19.95
Ask20.75
volume0
Intrest2
Last Price0.03Apr 17, 2025
Change
0.0350%
Bid0.01
Ask0.1
volume11
Intrest165
Strike
85
85
Last Price18.15Apr 03, 2025
Change
00%
Bid20.85
Ask21.75
volume0
Intrest5
Last Price0.05Apr 14, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest64
Strike
86
86
Last Price-
Change
-
Bid21.95
Ask22.75
volume0
Intrest0
Last Price0.03Apr 17, 2025
Change
0.2790%
Bid0.01
Ask1.27
volume3
Intrest163
Strike
87
87
Last Price26.36Apr 07, 2025
Change
00%
Bid23
Ask23.65
volume0
Intrest20
Last Price0.07Apr 09, 2025
Change
00%
Bid-
Ask0.88
volume0
Intrest38
Strike
88
88
Last Price-
Change
-
Bid23.85
Ask24.7
volume0
Intrest0
Last Price0.06Apr 04, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest140
Strike
89
89
Last Price27.99Apr 09, 2025
Change
00%
Bid24.2
Ask26.55
volume0
Intrest1
Last Price0.05Apr 17, 2025
Change
00%
Bid-
Ask0.48
volume2
Intrest91
Strike
90
90
Last Price24.15Apr 03, 2025
Change
00%
Bid25.2
Ask27.55
volume0
Intrest0
Last Price0.26Mar 24, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest126
Strike
95
95
Last Price-
Change
-
Bid30.15
Ask32.55
volume0
Intrest0
Last Price0.24Mar 17, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest2
Strike
100
100
Last Price-
Change
-
Bid35.15
Ask37.55
volume0
Intrest0
Last Price0.72Mar 18, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest6
Strike
105
105
Last Price-
Change
-
Bid40.25
Ask42.7
volume0
Intrest0
Last Price0.73Mar 18, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest6
Strike
110
110
Last Price-
Change
-
Bid45.2
Ask47.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid50.25
Ask52.6
volume0
Intrest0