$72.64
-0.49-0.67%
À la fermeture: -
$72.87
0.230.32%
Après les heures de négociation: Nov 22, 7:52 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
-
Bid37.05
Ask38.4
volume0
Intrest0
Strike
35
35
Last Price-
Change
-
Bid-
Ask2.49
volume0
Intrest0
Last Price32.07Nov 22, 2024
Change
2.287.65%
Bid32.1
Ask33.3
volume2
Intrest37
Strike
40
40
Last Price0.09Oct 21, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price33.55Oct 25, 2024
Change
00%
Bid27.1
Ask28.25
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Last Price22.5Nov 22, 2024
Change
0.83.43%
Bid22.25
Ask23.1
volume5
Intrest7
Strike
50
50
Last Price0.08Nov 04, 2024
Change
00%
Bid-
Ask1.95
volume0
Intrest312
Last Price20.85Nov 06, 2024
Change
00%
Bid17.25
Ask18.1
volume0
Intrest2
Strike
55
55
Last Price0.03Nov 07, 2024
Change
00%
Bid-
Ask0.16
volume0
Intrest13
Last Price-
Change
-
Bid15.8
Ask17.25
volume0
Intrest0
Strike
56
56
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Last Price-
Change
-
Bid15
Ask16.6
volume0
Intrest0
Strike
57
57
Last Price-
Change
-
Bid-
Ask2.51
volume0
Intrest0
Last Price-
Change
-
Bid14
Ask15.35
volume0
Intrest0
Strike
58
58
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid13.1
Ask14.2
volume0
Intrest0
Strike
59
59
Last Price0.05Nov 15, 2024
Change
00%
Bid-
Ask2.52
volume0
Intrest1
Last Price12.75Nov 21, 2024
Change
00%
Bid11.55
Ask13.05
volume0
Intrest27
Strike
60
60
Last Price0.09Nov 20, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest181
Last Price-
Change
-
Bid10.9
Ask12.05
volume0
Intrest0
Strike
61
61
Last Price0.03Nov 22, 2024
Change
00%
Bid0.01
Ask0.2
volume16
Intrest6
Last Price7.9Nov 19, 2024
Change
00%
Bid10.15
Ask11.35
volume0
Intrest4
Strike
62
62
Last Price0.09Nov 22, 2024
Change
0.07350%
Bid-
Ask0.2
volume500
Intrest14
Last Price9.7Nov 21, 2024
Change
00%
Bid8.85
Ask10.15
volume0
Intrest1
Strike
63
63
Last Price0.02Nov 21, 2024
Change
00%
Bid-
Ask0.68
volume0
Intrest25
Last Price7.25Nov 21, 2024
Change
00%
Bid8.45
Ask8.95
volume0
Intrest2
Strike
64
64
Last Price0.02Nov 21, 2024
Change
00%
Bid0.01
Ask0.33
volume0
Intrest45
Last Price7.17Nov 22, 2024
Change
0.426.22%
Bid7.5
Ask8
volume2
Intrest7
Strike
65
65
Last Price0.04Nov 22, 2024
Change
0.0133.33%
Bid0.03
Ask0.05
volume144
Intrest876
Last Price6.17Nov 22, 2024
Change
1.8241.84%
Bid5.85
Ask7.15
volume3
Intrest8
Strike
66
66
Last Price0.07Nov 22, 2024
Change
0.0116.67%
Bid0.02
Ask0.06
volume17
Intrest292
Last Price5.8Nov 22, 2024
Change
0.397.21%
Bid5.45
Ask6.15
volume9
Intrest223
Strike
67
67
Last Price0.1Nov 22, 2024
Change
00%
Bid0.06
Ask0.12
volume23
Intrest102
Last Price4.39Nov 22, 2024
Change
1.0619.45%
Bid2.5
Ask7.5
volume30
Intrest45
Strike
68
68
Last Price0.12Nov 22, 2024
Change
0.0529.41%
Bid0.04
Ask0.18
volume119
Intrest164
Last Price3.5Nov 22, 2024
Change
0.818.6%
Bid2.71
Ask5.15
volume50
Intrest60
Strike
69
69
Last Price0.21Nov 22, 2024
Change
0.0725%
Bid0.02
Ask0.55
volume355
Intrest619
Last Price2.85Nov 22, 2024
Change
0.7520.83%
Bid2.54
Ask3.2
volume926
Intrest1514
Strike
70
70
Last Price0.35Nov 22, 2024
Change
0.0818.6%
Bid0.07
Ask0.5
volume759
Intrest3305
Last Price2.27Nov 22, 2024
Change
0.4115.3%
Bid1.67
Ask2.57
volume39
Intrest310
Strike
71
71
Last Price0.6Nov 22, 2024
Change
0.047.14%
Bid0.53
Ask0.76
volume425
Intrest193
Last Price1.68Nov 22, 2024
Change
0.3918.84%
Bid1.32
Ask2.26
volume93
Intrest402
Strike
72
72
Last Price0.95Nov 22, 2024
Change
0.111.76%
Bid0.49
Ask1.09
volume378
Intrest113
Last Price1.45Nov 22, 2024
Change
0.4925.26%
Bid0.98
Ask1.98
volume221
Intrest476
Strike
72.5
72.5
Last Price1.22Nov 22, 2024
Change
0.1412.96%
Bid0.63
Ask1.35
volume182
Intrest141
Last Price1.17Nov 22, 2024
Change
0.2919.86%
Bid0.94
Ask1.25
volume336
Intrest363
Strike
73
73
Last Price1.43Nov 22, 2024
Change
0.096.72%
Bid1.36
Ask1.58
volume181
Intrest266
Last Price0.98Nov 22, 2024
Change
0.428.99%
Bid0.85
Ask1.22
volume128
Intrest370
Strike
73.5
73.5
Last Price1.76Nov 22, 2024
Change
0.042.33%
Bid1.51
Ask1.84
volume24
Intrest17
Last Price0.74Nov 22, 2024
Change
0.3129.52%
Bid0.14
Ask0.76
volume312
Intrest401
Strike
74
74
Last Price2.14Nov 22, 2024
Change
0.14.9%
Bid1.85
Ask2.27
volume65
Intrest318
Last Price0.6Nov 22, 2024
Change
0.3637.5%
Bid0.36
Ask0.65
volume243
Intrest440
Strike
74.5
74.5
Last Price2.8Nov 22, 2024
Change
0.5323.35%
Bid1.79
Ask2.87
volume38
Intrest20
Last Price0.46Nov 22, 2024
Change
0.2232.35%
Bid0.38
Ask0.5
volume929
Intrest612
Strike
75
75
Last Price3.21Nov 22, 2024
Change
0.226.41%
Bid2.28
Ask4.15
volume27
Intrest201
Last Price0.26Nov 22, 2024
Change
0.3355.93%
Bid0.29
Ask0.88
volume202
Intrest123
Strike
75.5
75.5
Last Price4.85Nov 15, 2024
Change
00%
Bid2.41
Ask3.6
volume0
Intrest1
Last Price0.28Nov 22, 2024
Change
0.241.67%
Bid0.01
Ask0.3
volume182
Intrest377
Strike
76
76
Last Price3.7Nov 22, 2024
Change
0.515.63%
Bid3.05
Ask4.15
volume18
Intrest33
Last Price0.14Nov 22, 2024
Change
0.2866.67%
Bid0.13
Ask0.24
volume17
Intrest102
Strike
76.5
76.5
Last Price-
Change
-
Bid2.49
Ask4.35
volume0
Intrest0
Last Price0.1Nov 22, 2024
Change
0.2369.7%
Bid0.14
Ask0.18
volume101
Intrest650
Strike
77
77
Last Price4.17Nov 21, 2024
Change
00%
Bid2.18
Ask6.7
volume0
Intrest55
Last Price0.11Nov 22, 2024
Change
0.1557.69%
Bid0.1
Ask0.4
volume72
Intrest123
Strike
77.5
77.5
Last Price5.89Nov 15, 2024
Change
00%
Bid2.88
Ask5.15
volume0
Intrest1
Last Price0.07Nov 22, 2024
Change
0.1568.18%
Bid0.07
Ask0.11
volume98
Intrest103
Strike
78
78
Last Price5.95Nov 22, 2024
Change
2.3528.31%
Bid2.93
Ask7.9
volume1
Intrest34
Last Price0.12Nov 22, 2024
Change
00%
Bid-
Ask0.09
volume1
Intrest27
Strike
78.5
78.5
Last Price8.64Nov 19, 2024
Change
00%
Bid3.55
Ask6.15
volume0
Intrest15
Last Price0.06Nov 22, 2024
Change
0.0545.45%
Bid-
Ask0.29
volume5
Intrest67
Strike
79
79
Last Price9.23Nov 19, 2024
Change
00%
Bid5.95
Ask7.05
volume0
Intrest37
Last Price0.1Nov 21, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest101
Strike
79.5
79.5
Last Price9.13Nov 18, 2024
Change
00%
Bid6.4
Ask7.65
volume0
Intrest3
Last Price0.13Nov 22, 2024
Change
0.0685.71%
Bid0.01
Ask0.13
volume897
Intrest1422
Strike
80
80
Last Price7.76Nov 22, 2024
Change
3.4931.02%
Bid7.05
Ask8.1
volume24
Intrest139
Last Price0.11Nov 22, 2024
Change
0.4178.85%
Bid-
Ask0.33
volume1
Intrest6
Strike
80.5
80.5
Last Price-
Change
-
Bid7.25
Ask8.3
volume0
Intrest0
Last Price0.02Nov 19, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest128
Strike
81
81
Last Price10.97Nov 18, 2024
Change
00%
Bid7.8
Ask9.15
volume0
Intrest83
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest203
Strike
82
82
Last Price8.56Nov 13, 2024
Change
00%
Bid8.75
Ask9.9
volume0
Intrest0
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest193
Strike
83
83
Last Price9.76Oct 17, 2024
Change
00%
Bid9.75
Ask11.05
volume0
Intrest0
Last Price0.43Nov 11, 2024
Change
00%
Bid-
Ask1.75
volume0
Intrest92
Strike
84
84
Last Price12.05Nov 22, 2024
Change
0.958.56%
Bid10.75
Ask12
volume1
Intrest1
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume500
Intrest765
Strike
85
85
Last Price13.05Nov 22, 2024
Change
0.957.85%
Bid10.5
Ask13
volume105
Intrest186
Last Price0.25Nov 12, 2024
Change
00%
Bid-
Ask2.52
volume0
Intrest22
Strike
86
86
Last Price-
Change
-
Bid12.75
Ask13.9
volume0
Intrest0
Last Price0.19Nov 11, 2024
Change
00%
Bid-
Ask2.52
volume0
Intrest3
Strike
87
87
Last Price-
Change
-
Bid13.7
Ask15
volume0
Intrest0
Last Price0.1Nov 13, 2024
Change
00%
Bid-
Ask2.52
volume0
Intrest40
Strike
88
88
Last Price-
Change
-
Bid14.8
Ask15.9
volume0
Intrest0
Last Price0.07Nov 12, 2024
Change
00%
Bid-
Ask2.52
volume0
Intrest4
Strike
89
89
Last Price-
Change
-
Bid15.8
Ask16.9
volume0
Intrest0
Last Price0.04Nov 19, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest436
Strike
90
90
Last Price16.2Nov 13, 2024
Change
00%
Bid16.75
Ask17.95
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask2.51
volume0
Intrest0
Strike
91
91
Last Price-
Change
-
Bid17.7
Ask18.95
volume0
Intrest0
Last Price0.75Nov 21, 2024
Change
00%
Bid-
Ask1.95
volume0
Intrest176
Strike
95
95
Last Price-
Change
-
Bid21.8
Ask22.95
volume0
Intrest0
Last Price0.02Nov 15, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest218
Strike
100
100
Last Price-
Change
-
Bid26.7
Ask28.2
volume0
Intrest0
Last Price0.51Oct 11, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest12
Strike
105
105
Last Price-
Change
-
Bid31.65
Ask33.15
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask1.82
volume0
Intrest99
Strike
110
110
Last Price-
Change
-
Bid36.7
Ask38.05
volume0
Intrest0
Last Price0.05Oct 31, 2024
Change
00%
Bid-
Ask2.52
volume0
Intrest39
Strike
115
115
Last Price-
Change
-
Bid41.6
Ask43.1
volume0
Intrest0
Last Price0.04Oct 31, 2024
Change
00%
Bid-
Ask2.52
volume0
Intrest36
Strike
120
120
Last Price-
Change
-
Bid46.65
Ask48.05
volume0
Intrest0