$157.46
À la fermeture: Nov 3 EDT
$159.26
1.801.14%
Pré-commercialisation: 7:25 AM 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..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price106.86Oct 29, 2025
Change
-0%
Bid100.85
Ask104.5
volume0
Intrest1
Strike
55
55
Last Price0.1Oct 10, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest4
Last Price-
Change
-
Bid95.85
Ask99.5
volume0
Intrest1
Strike
60
60
Last Price0.04Oct 28, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest1
Last Price90.5Oct 27, 2025
Change
-0%
Bid90.85
Ask94.55
volume0
Intrest0
Strike
65
65
Last Price0.62Oct 30, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest2
Last Price90.2Oct 29, 2025
Change
-0%
Bid85.75
Ask89.5
volume0
Intrest0
Strike
70
70
Last Price0.74Oct 30, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest1
Last Price85.21Oct 29, 2025
Change
-0%
Bid80.85
Ask84.55
volume0
Intrest1
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price76.5Oct 27, 2025
Change
-0%
Bid75.85
Ask79.5
volume0
Intrest4
Strike
80
80
Last Price0.08Oct 27, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest2
Last Price66.44Oct 24, 2025
Change
-0%
Bid70.75
Ask74.55
volume0
Intrest5
Strike
85
85
Last Price0.12Oct 28, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest51
Last Price-
Change
-
Bid69.75
Ask73.6
volume0
Intrest0
Strike
86
86
Last Price0.32Oct 28, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest1
Last Price-
Change
-
Bid68.75
Ask72.55
volume0
Intrest0
Strike
87
87
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price75.57Oct 31, 2025
Change
-0%
Bid67.75
Ask71.6
volume0
Intrest0
Strike
88
88
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Last Price74.65Oct 31, 2025
Change
-0%
Bid66.75
Ask70.55
volume0
Intrest0
Strike
89
89
Last Price-
Change
-
Bid-
Ask2.09
volume0
Intrest0
Last Price70.5Oct 31, 2025
Change
-0%
Bid65.85
Ask69.5
volume0
Intrest9
Strike
90
90
Last Price0.58Sep 23, 2025
Change
-0%
Bid-
Ask2.09
volume0
Intrest1
Last Price-
Change
-
Bid64.85
Ask68.6
volume0
Intrest0
Strike
91
91
Last Price-
Change
-
Bid-
Ask2.02
volume0
Intrest0
Last Price-
Change
-
Bid63.85
Ask67.6
volume0
Intrest0
Strike
92
92
Last Price0.83Oct 14, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price70.62Oct 31, 2025
Change
-0%
Bid62.85
Ask66.6
volume0
Intrest0
Strike
93
93
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price69.7Oct 31, 2025
Change
-0%
Bid61.85
Ask65.6
volume0
Intrest2
Strike
94
94
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price64.25Oct 31, 2025
Change
-0%
Bid60.85
Ask64.6
volume0
Intrest5
Strike
95
95
Last Price0.43Oct 24, 2025
Change
-0%
Bid-
Ask2.09
volume0
Intrest12
Last Price-
Change
-
Bid59.85
Ask63.6
volume0
Intrest0
Strike
96
96
Last Price0.74Sep 23, 2025
Change
-0%
Bid-
Ask2.09
volume0
Intrest1
Last Price58.33Oct 28, 2025
Change
-0%
Bid58.85
Ask62.6
volume0
Intrest4
Strike
97
97
Last Price0.01Oct 28, 2025
Change
-0%
Bid-
Ask2.09
volume0
Intrest38
Last Price-
Change
-
Bid57.75
Ask61.6
volume0
Intrest0
Strike
98
98
Last Price0.01Oct 28, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest20
Last Price-
Change
-
Bid56.75
Ask60.6
volume0
Intrest0
Strike
99
99
Last Price0.01Oct 29, 2025
Change
-0%
Bid-
Ask2.08
volume0
Intrest29
Last Price45.9Oct 23, 2025
Change
-0%
Bid55.95
Ask59.6
volume0
Intrest11
Strike
100
100
Last Price0.05Oct 31, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest49
Last Price-
Change
-
Bid54.85
Ask58.6
volume0
Intrest0
Strike
101
101
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest44
Last Price50.82Oct 24, 2025
Change
-0%
Bid53.85
Ask57.6
volume0
Intrest0
Strike
102
102
Last Price0.17Oct 31, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest15
Last Price43.03Oct 20, 2025
Change
-0%
Bid52.85
Ask56.6
volume0
Intrest3
Strike
103
103
Last Price0.37Oct 31, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest18
Last Price52.96Oct 27, 2025
Change
-0%
Bid51.85
Ask55.6
volume0
Intrest3
Strike
104
104
Last Price0.01Oct 29, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest2
Last Price56.47Oct 30, 2025
Change
-0%
Bid50.85
Ask54.6
volume0
Intrest6
Strike
105
105
Last Price0.05Oct 31, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest102
Last Price-
Change
-
Bid49.85
Ask53.6
volume0
Intrest0
Strike
106
106
Last Price0.27Oct 31, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest54
Last Price24Sep 22, 2025
Change
-0%
Bid49
Ask52.6
volume0
Intrest5
Strike
107
107
Last Price0.04Oct 29, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest17
Last Price39.5Oct 23, 2025
Change
-0%
Bid47.85
Ask51.5
volume0
Intrest13
Strike
108
108
Last Price0.01Oct 28, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest83
Last Price48.62Oct 31, 2025
Change
-0%
Bid46.75
Ask50.6
volume0
Intrest4
Strike
109
109
Last Price0.01Oct 28, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest24
Last Price47.53Oct 31, 2025
Change
-0%
Bid46.45
Ask49.6
volume0
Intrest44
Strike
110
110
Last Price0.01Oct 29, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest263
Last Price51.37Oct 31, 2025
Change
-0%
Bid44.75
Ask48.6
volume0
Intrest31
Strike
111
111
Last Price0.01Oct 29, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest48
Last Price43.36Oct 28, 2025
Change
-0%
Bid43.75
Ask47.6
volume0
Intrest2
Strike
112
112
Last Price0.01Oct 29, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest330
Last Price33.23Oct 20, 2025
Change
-0%
Bid42.75
Ask46.6
volume0
Intrest5
Strike
113
113
Last Price0.37Oct 22, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest5
Last Price47.5Oct 29, 2025
Change
-0%
Bid41.95
Ask45.55
volume0
Intrest11
Strike
114
114
Last Price0.02Oct 28, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest14
Last Price39.9Oct 28, 2025
Change
-0%
Bid40.75
Ask44.6
volume0
Intrest76
Strike
115
115
Last Price0.01Oct 29, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest240
Last Price45.45Oct 30, 2025
Change
-0%
Bid40.45
Ask43.6
volume0
Intrest81
Strike
116
116
Last Price0.05Oct 29, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest54
Last Price42.37Oct 31, 2025
Change
-0%
Bid38.75
Ask42.6
volume0
Intrest2
Strike
117
117
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest99
Last Price39.17Oct 27, 2025
Change
-0%
Bid37.7
Ask41.5
volume0
Intrest13
Strike
118
118
Last Price0.04Oct 29, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest50
Last Price33.72Oct 24, 2025
Change
-0%
Bid36.95
Ask40.5
volume0
Intrest8
Strike
119
119
Last Price0.03Oct 28, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest16
Last Price37.46Oct 31, 2025
Change
-0%
Bid35.75
Ask39.5
volume0
Intrest152
Strike
120
120
Last Price0.1Oct 31, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest365
Last Price34.37Oct 28, 2025
Change
-0%
Bid34.75
Ask38.6
volume0
Intrest19
Strike
121
121
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest174
Last Price35.52Oct 31, 2025
Change
-0%
Bid33.75
Ask37.5
volume0
Intrest2
Strike
122
122
Last Price0.42Oct 30, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest21
Last Price34.45Oct 31, 2025
Change
-0%
Bid32.75
Ask36.5
volume0
Intrest2
Strike
123
123
Last Price0.93Oct 31, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest289
Last Price-
Change
-
Bid31.75
Ask35.5
volume0
Intrest0
Strike
124
124
Last Price0.95Oct 31, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest21
Last Price32.18Oct 31, 2025
Change
-0%
Bid30.75
Ask34.55
volume0
Intrest108
Strike
125
125
Last Price0.2Oct 31, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest862
Last Price12.05Oct 10, 2025
Change
-0%
Bid29.75
Ask33.5
volume0
Intrest7
Strike
126
126
Last Price0.15Oct 24, 2025
Change
-0%
Bid-
Ask0.94
volume0
Intrest118
Last Price14.6Oct 22, 2025
Change
-0%
Bid28.75
Ask32.5
volume0
Intrest8
Strike
127
127
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.96
volume0
Intrest144
Last Price32.85Oct 31, 2025
Change
-0%
Bid27.75
Ask31.6
volume0
Intrest10
Strike
128
128
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest115
Last Price28.47Oct 31, 2025
Change
-0%
Bid26.75
Ask30.55
volume0
Intrest37
Strike
129
129
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.27
volume0
Intrest58
Last Price28.64Oct 31, 2025
Change
-0%
Bid25.8
Ask29.6
volume0
Intrest157
Strike
130
130
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.17
volume0
Intrest344
Last Price32.25Oct 31, 2025
Change
-0%
Bid24.75
Ask28.6
volume0
Intrest25
Strike
131
131
Last Price1.1Oct 29, 2025
Change
-0%
Bid-
Ask2.1
volume0
Intrest12
Last Price30.05Oct 30, 2025
Change
-0%
Bid24.45
Ask27.5
volume0
Intrest39
Strike
132
132
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask1.13
volume0
Intrest77
Last Price24.42Oct 31, 2025
Change
-0%
Bid23.45
Ask26.55
volume0
Intrest123
Strike
133
133
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask1.64
volume0
Intrest290
Last Price23.76Oct 31, 2025
Change
-0%
Bid21.75
Ask25.5
volume0
Intrest63
Strike
134
134
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest162
Last Price23Oct 31, 2025
Change
-0%
Bid20.75
Ask24.5
volume0
Intrest112
Strike
135
135
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest324
Last Price21.55Oct 31, 2025
Change
-0%
Bid19.8
Ask23.5
volume0
Intrest60
Strike
136
136
Last Price0.22Oct 31, 2025
Change
-0%
Bid-
Ask2.09
volume0
Intrest148
Last Price20.49Oct 31, 2025
Change
-0%
Bid18.75
Ask22.5
volume0
Intrest66
Strike
137
137
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest317
Last Price20Oct 31, 2025
Change
-0%
Bid18.45
Ask21.5
volume0
Intrest79
Strike
138
138
Last Price0.12Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest71
Last Price21.28Oct 31, 2025
Change
-0%
Bid16.75
Ask20.6
volume0
Intrest1280
Strike
139
139
Last Price0.14Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest76
Last Price17.6Oct 31, 2025
Change
-0%
Bid16.45
Ask19.5
volume0
Intrest381
Strike
140
140
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest390
Last Price17.2Oct 31, 2025
Change
-0%
Bid15.85
Ask18.45
volume0
Intrest209
Strike
141
141
Last Price0.14Oct 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest133
Last Price17.05Oct 31, 2025
Change
-0%
Bid14.3
Ask17.5
volume0
Intrest74
Strike
142
142
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.44
volume0
Intrest376
Last Price15.05Oct 31, 2025
Change
-0%
Bid13.4
Ask16.5
volume0
Intrest1336
Strike
143
143
Last Price0.02Oct 31, 2025
Change
-0%
Bid-
Ask0.54
volume0
Intrest380
Last Price14.05Oct 31, 2025
Change
-0%
Bid12.1
Ask15.5
volume0
Intrest336
Strike
144
144
Last Price0.23Oct 31, 2025
Change
-0%
Bid-
Ask1.25
volume0
Intrest219
Last Price13.07Oct 31, 2025
Change
-0%
Bid11.3
Ask14.45
volume0
Intrest569
Strike
145
145
Last Price0.04Oct 31, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest597
Last Price11.7Oct 31, 2025
Change
-0%
Bid10.1
Ask13.55
volume0
Intrest242
Strike
146
146
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest116
Last Price10.93Oct 31, 2025
Change
-0%
Bid8.85
Ask12.5
volume0
Intrest584
Strike
147
147
Last Price0.03Oct 31, 2025
Change
-0%
Bid-
Ask2.01
volume0
Intrest88
Last Price9.45Oct 31, 2025
Change
-0%
Bid8.45
Ask11.5
volume0
Intrest179
Strike
148
148
Last Price0.05Oct 31, 2025
Change
-0%
Bid-
Ask0.59
volume0
Intrest434
Last Price8.28Oct 31, 2025
Change
-0%
Bid7.3
Ask9.65
volume0
Intrest95
Strike
149
149
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest75
Last Price7.65Oct 31, 2025
Change
-0%
Bid6.3
Ask9.5
volume0
Intrest1367
Strike
150
150
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.58
volume0
Intrest624
Last Price5.48Oct 31, 2025
Change
-0%
Bid4.55
Ask5.75
volume0
Intrest704
Strike
152.5
152.5
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest673
Last Price3.27Oct 31, 2025
Change
-0%
Bid2.05
Ask4.4
volume0
Intrest1528
Strike
155
155
Last Price0.02Oct 31, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1180
Last Price0.7Oct 31, 2025
Change
-0%
Bid0.1
Ask0.68
volume0
Intrest699
Strike
157.5
157.5
Last Price0.31Oct 31, 2025
Change
-0%
Bid0.01
Ask0.61
volume0
Intrest474
Last Price0.15Oct 31, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest1123
Strike
160
160
Last Price1.9Oct 31, 2025
Change
-0%
Bid1.03
Ask3.2
volume0
Intrest172
Last Price0.02Oct 31, 2025
Change
-0%
Bid-
Ask0.32
volume0
Intrest991
Strike
162.5
162.5
Last Price4.4Oct 31, 2025
Change
-0%
Bid2.99
Ask6.4
volume0
Intrest73
Last Price0.04Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1502
Strike
165
165
Last Price7.09Oct 31, 2025
Change
-0%
Bid5.5
Ask8.95
volume0
Intrest25
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask2.09
volume0
Intrest474
Strike
167.5
167.5
Last Price-
Change
-
Bid8
Ask11.35
volume0
Intrest0
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest614
Strike
170
170
Last Price12.7Oct 31, 2025
Change
-0%
Bid10.5
Ask13.85
volume0
Intrest1
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest233
Strike
172.5
172.5
Last Price-
Change
-
Bid12.95
Ask16.65
volume0
Intrest0
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest379
Strike
175
175
Last Price25.45Oct 06, 2025
Change
-0%
Bid15.4
Ask19.25
volume0
Intrest0
Last Price0.15Oct 30, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest16
Strike
177.5
177.5
Last Price-
Change
-
Bid17.9
Ask21.75
volume0
Intrest0
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest79
Strike
180
180
Last Price23.75Oct 27, 2025
Change
-0%
Bid20.4
Ask24.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid22.9
Ask26.75
volume0
Intrest0
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest26
Strike
185
185
Last Price34.75Oct 06, 2025
Change
-0%
Bid25.5
Ask29.25
volume0
Intrest0
Last Price1Oct 06, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Strike
190
190
Last Price35Oct 28, 2025
Change
-0%
Bid30.5
Ask34.25
volume0
Intrest0
Last Price0.02Oct 29, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest39
Strike
195
195
Last Price-
Change
-
Bid35.5
Ask39.2
volume0
Intrest0
Last Price0.02Oct 29, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest158
Strike
200
200
Last Price61.7Oct 22, 2025
Change
-0%
Bid40.4
Ask44.2
volume0
Intrest0
Last Price0.02Oct 29, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
205
205
Last Price-
Change
-
Bid45.4
Ask49.2
volume0
Intrest0
Last Price0.04Oct 28, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest9
Strike
210
210
Last Price-
Change
-
Bid50.4
Ask54.2
volume0
Intrest0