$142.37
-2.41-1.66%
al cierre: -
$141.68
-0.69-0.48%
After hour: 7:36 PM EDT
Comments
Loading...
Lam Research (NASDAQ:LRCX) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Lam Research a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Lam Research..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price72Sep 26, 2025
Change
-0%
Bid85.3
Ask89.1
volume0
Intrest4
Strike
55
55
Last Price0.03Oct 16, 2025
Change
-0%
Bid-
Ask2.13
volume1
Intrest2
Last Price72.4Sep 29, 2025
Change
-0%
Bid80.3
Ask84.1
volume0
Intrest2
Strike
60
60
Last Price0.03Sep 04, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest13
Last Price56.2Sep 17, 2025
Change
-0%
Bid75.3
Ask79.1
volume0
Intrest0
Strike
65
65
Last Price0.01Oct 06, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest3
Last Price70.95Oct 09, 2025
Change
-0%
Bid70.3
Ask74.1
volume0
Intrest5
Strike
70
70
Last Price0.38Oct 06, 2025
Change
-0%
Bid-
Ask1.8
volume0
Intrest5
Last Price58.65Sep 30, 2025
Change
-0%
Bid65.3
Ask69.1
volume0
Intrest61
Strike
75
75
Last Price0.05Oct 10, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest73
Last Price69.1Oct 16, 2025
Change
13.2523.72%
Bid60.35
Ask64.1
volume7
Intrest70
Strike
80
80
Last Price0.13Oct 14, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1807
Last Price59.69Oct 02, 2025
Change
-0%
Bid56.1
Ask59.1
volume0
Intrest42
Strike
85
85
Last Price0.27Oct 14, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest650
Last Price54.09Oct 16, 2025
Change
1.182.23%
Bid51
Ask54.1
volume2
Intrest37
Strike
90
90
Last Price0.03Oct 13, 2025
Change
-0%
Bid-
Ask0.54
volume0
Intrest2434
Last Price54.12Oct 16, 2025
Change
6.2212.99%
Bid46.1
Ask47.85
volume7
Intrest309
Strike
95
95
Last Price0.03Oct 15, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest3868
Last Price41.57Oct 16, 2025
Change
4.038.84%
Bid41
Ask44.15
volume11
Intrest959
Strike
100
100
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.01
volume27
Intrest1463
Last Price38.92Oct 16, 2025
Change
0.220.56%
Bid36.05
Ask39.15
volume2
Intrest1251
Strike
105
105
Last Price0.02Oct 15, 2025
Change
-0%
Bid-
Ask0.38
volume0
Intrest1214
Last Price32Oct 16, 2025
Change
1.073.24%
Bid31
Ask34.15
volume21
Intrest1665
Strike
110
110
Last Price0.01Oct 16, 2025
Change
0.1292.31%
Bid-
Ask0.03
volume1
Intrest3303
Last Price18.6Oct 10, 2025
Change
-0%
Bid26.3
Ask30.15
volume0
Intrest9
Strike
114
114
Last Price0.22Oct 15, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest106
Last Price27.03Oct 16, 2025
Change
3.7212.1%
Bid26
Ask28.15
volume32
Intrest2009
Strike
115
115
Last Price0.01Oct 16, 2025
Change
0.0266.67%
Bid0.01
Ask0.03
volume13
Intrest1698
Last Price28.49Oct 15, 2025
Change
-0%
Bid24.35
Ask28.15
volume0
Intrest53
Strike
116
116
Last Price0.33Oct 15, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest48
Last Price26.04Oct 15, 2025
Change
-0%
Bid23.35
Ask27.15
volume0
Intrest7
Strike
117
117
Last Price0.01Oct 16, 2025
Change
0.0583.33%
Bid-
Ask0.91
volume1
Intrest54
Last Price24.76Oct 15, 2025
Change
-0%
Bid22.3
Ask26.15
volume0
Intrest39
Strike
118
118
Last Price0.15Oct 14, 2025
Change
-0%
Bid-
Ask0.83
volume0
Intrest20
Last Price24.57Oct 15, 2025
Change
-0%
Bid21.3
Ask25.15
volume0
Intrest4
Strike
119
119
Last Price0.22Oct 13, 2025
Change
-0%
Bid-
Ask1.12
volume0
Intrest206
Last Price21.63Oct 16, 2025
Change
1.375.96%
Bid21.45
Ask24.1
volume17
Intrest853
Strike
120
120
Last Price0.04Oct 16, 2025
Change
0.0342.86%
Bid0.03
Ask0.05
volume39
Intrest1615
Last Price25.42Oct 03, 2025
Change
-0%
Bid19.35
Ask23.15
volume0
Intrest22
Strike
121
121
Last Price0.01Oct 16, 2025
Change
0.2295.65%
Bid-
Ask0.43
volume2
Intrest424
Last Price14.65Oct 10, 2025
Change
-0%
Bid18.35
Ask22.1
volume0
Intrest13
Strike
122
122
Last Price0.07Oct 16, 2025
Change
0.381.08%
Bid-
Ask0.25
volume3
Intrest375
Last Price21.68Oct 15, 2025
Change
-0%
Bid17.3
Ask21.15
volume0
Intrest40
Strike
123
123
Last Price0.99Oct 16, 2025
Change
0.89890%
Bid0.03
Ask0.1
volume7
Intrest180
Last Price18.37Oct 07, 2025
Change
-0%
Bid16.35
Ask20.15
volume0
Intrest48
Strike
124
124
Last Price0.32Oct 13, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest288
Last Price17.17Oct 16, 2025
Change
1.729.11%
Bid16.1
Ask19.15
volume40
Intrest3584
Strike
125
125
Last Price0.1Oct 16, 2025
Change
-0%
Bid-
Ask0.15
volume12
Intrest2499
Last Price17.56Oct 15, 2025
Change
-0%
Bid14.55
Ask18.2
volume0
Intrest146
Strike
126
126
Last Price0.26Oct 16, 2025
Change
0.14116.67%
Bid0.01
Ask0.43
volume2
Intrest201
Last Price16.37Oct 15, 2025
Change
-0%
Bid13.4
Ask17.2
volume0
Intrest78
Strike
127
127
Last Price0.12Oct 16, 2025
Change
0.0736.84%
Bid0.01
Ask0.55
volume10
Intrest806
Last Price14.54Oct 15, 2025
Change
-0%
Bid12.55
Ask16.2
volume0
Intrest637
Strike
128
128
Last Price0.06Oct 16, 2025
Change
0.3786.05%
Bid-
Ask0.18
volume5
Intrest551
Last Price16.8Oct 15, 2025
Change
-0%
Bid12.1
Ask15.2
volume0
Intrest592
Strike
129
129
Last Price0.35Oct 16, 2025
Change
0.1684.21%
Bid-
Ask0.97
volume3
Intrest951
Last Price12.72Oct 16, 2025
Change
2.1814.63%
Bid11.9
Ask13.8
volume18
Intrest3806
Strike
130
130
Last Price0.09Oct 16, 2025
Change
0.0640%
Bid0.03
Ask0.15
volume61
Intrest1453
Last Price12.9Oct 16, 2025
Change
0.64.44%
Bid10.1
Ask13.25
volume3
Intrest463
Strike
131
131
Last Price0.1Oct 16, 2025
Change
0.150%
Bid0.05
Ask0.1
volume13
Intrest470
Last Price9.76Oct 16, 2025
Change
2.4420%
Bid8.45
Ask11
volume123
Intrest482
Strike
132
132
Last Price0.1Oct 16, 2025
Change
0.1965.52%
Bid0.06
Ask0.12
volume15
Intrest1521
Last Price8.53Oct 16, 2025
Change
2.8424.98%
Bid8.15
Ask11.25
volume19
Intrest497
Strike
133
133
Last Price0.3Oct 16, 2025
Change
-0%
Bid0.01
Ask0.14
volume8
Intrest600
Last Price8.5Oct 16, 2025
Change
2.522.73%
Bid7.7
Ask10.35
volume6
Intrest96
Strike
134
134
Last Price0.19Oct 16, 2025
Change
0.2253.66%
Bid0.11
Ask0.17
volume10
Intrest714
Last Price6.6Oct 16, 2025
Change
3.434%
Bid7
Ask8.9
volume54
Intrest1553
Strike
135
135
Last Price0.33Oct 16, 2025
Change
0.123.26%
Bid0.14
Ask0.42
volume39
Intrest1023
Last Price5.73Oct 16, 2025
Change
2.8232.98%
Bid4.9
Ask8.25
volume27
Intrest1081
Strike
136
136
Last Price0.44Oct 16, 2025
Change
0.1221.43%
Bid0.01
Ask0.74
volume21
Intrest3993
Last Price5.5Oct 16, 2025
Change
1.0215.64%
Bid4.35
Ask7.55
volume44
Intrest285
Strike
137
137
Last Price0.65Oct 16, 2025
Change
0.3132.29%
Bid0.05
Ask0.71
volume112
Intrest817
Last Price4.08Oct 16, 2025
Change
3.3745.23%
Bid3.45
Ask6.65
volume25
Intrest2227
Strike
138
138
Last Price0.54Oct 16, 2025
Change
0.2632.5%
Bid0.2
Ask1.03
volume27
Intrest721
Last Price3.9Oct 16, 2025
Change
1.831.58%
Bid2.58
Ask4.45
volume10
Intrest317
Strike
139
139
Last Price0.77Oct 16, 2025
Change
0.1818.95%
Bid0.27
Ask1.44
volume176
Intrest437
Last Price3Oct 16, 2025
Change
350%
Bid2.26
Ask3.9
volume36
Intrest2948
Strike
140
140
Last Price1.2Oct 16, 2025
Change
0.021.69%
Bid0.71
Ask1.39
volume93
Intrest961
Last Price2.41Oct 16, 2025
Change
2.1447.03%
Bid1.8
Ask2.96
volume36
Intrest395
Strike
141
141
Last Price1.5Oct 16, 2025
Change
0.096.38%
Bid0.83
Ask2.73
volume104
Intrest380
Last Price2Oct 16, 2025
Change
2.4655.16%
Bid1.1
Ask3.1
volume43
Intrest799
Strike
142
142
Last Price2.1Oct 16, 2025
Change
0.531.25%
Bid1.25
Ask2.32
volume28
Intrest229
Last Price1.26Oct 16, 2025
Change
2.5266.67%
Bid0.97
Ask1.51
volume166
Intrest1591
Strike
143
143
Last Price2.25Oct 16, 2025
Change
0.2512.5%
Bid1.76
Ask2.45
volume47
Intrest490
Last Price1.17Oct 16, 2025
Change
1.9862.86%
Bid0.9
Ask1.08
volume103
Intrest871
Strike
144
144
Last Price2.64Oct 16, 2025
Change
0.124.76%
Bid2.3
Ask3
volume33
Intrest254
Last Price0.66Oct 16, 2025
Change
2.0475.56%
Bid0.36
Ask0.92
volume250
Intrest1299
Strike
145
145
Last Price3.35Oct 16, 2025
Change
0.3712.42%
Bid2.92
Ask3.75
volume2
Intrest612
Last Price0.51Oct 16, 2025
Change
1.6876.71%
Bid0.21
Ask0.8
volume753
Intrest976
Strike
146
146
Last Price3.65Oct 15, 2025
Change
-0%
Bid2.55
Ask5.35
volume0
Intrest187
Last Price0.36Oct 16, 2025
Change
1.3378.7%
Bid0.01
Ask0.41
volume51
Intrest884
Strike
147
147
Last Price6.53Oct 16, 2025
Change
2.1749.77%
Bid3.4
Ask6.2
volume5
Intrest269
Last Price0.28Oct 16, 2025
Change
1.1980.95%
Bid0.03
Ask0.56
volume206
Intrest854
Strike
148
148
Last Price5.4Oct 15, 2025
Change
-0%
Bid5.2
Ask7.05
volume0
Intrest130
Last Price0.16Oct 16, 2025
Change
0.9986.09%
Bid0.02
Ask0.26
volume905
Intrest2532
Strike
149
149
Last Price7.7Oct 16, 2025
Change
3.9834.08%
Bid5.75
Ask8.55
volume1
Intrest647
Last Price0.12Oct 16, 2025
Change
0.7886.67%
Bid0.07
Ask0.13
volume322
Intrest1688
Strike
150
150
Last Price8.72Oct 16, 2025
Change
2.5741.79%
Bid5.95
Ask9.6
volume162
Intrest674
Last Price0.18Oct 16, 2025
Change
0.2961.7%
Bid-
Ask0.21
volume28
Intrest554
Strike
152.5
152.5
Last Price9.83Oct 16, 2025
Change
1.416.61%
Bid8.55
Ask11.85
volume5
Intrest332
Last Price0.09Oct 16, 2025
Change
0.1460.87%
Bid-
Ask0.52
volume54
Intrest1179
Strike
155
155
Last Price13.8Oct 07, 2025
Change
-0%
Bid10.95
Ask14.75
volume0
Intrest54
Last Price0.03Oct 16, 2025
Change
0.0872.73%
Bid-
Ask0.1
volume24
Intrest363
Strike
157.5
157.5
Last Price16Oct 07, 2025
Change
-0%
Bid13.4
Ask17.2
volume0
Intrest11
Last Price0.01Oct 16, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume40
Intrest929
Strike
160
160
Last Price18.6Oct 16, 2025
Change
0.52.62%
Bid15.9
Ask19.7
volume2
Intrest36
Last Price0.06Oct 14, 2025
Change
-0%
Bid-
Ask0.48
volume0
Intrest118
Strike
162.5
162.5
Last Price-
Change
-
Bid18.4
Ask22.2
volume0
Intrest0
Last Price0.07Oct 15, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest199
Strike
165
165
Last Price18.45Oct 07, 2025
Change
-0%
Bid20.95
Ask24.65
volume0
Intrest0
Last Price0.04Oct 14, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest94
Strike
167.5
167.5
Last Price25.79Oct 08, 2025
Change
-0%
Bid23.4
Ask27.2
volume0
Intrest0
Last Price0.05Oct 15, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest183
Strike
170
170
Last Price28.26Oct 08, 2025
Change
-0%
Bid25.9
Ask29.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid28.4
Ask32.2
volume0
Intrest0
Last Price0.01Oct 14, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest183
Strike
175
175
Last Price28.1Oct 07, 2025
Change
-0%
Bid31
Ask34.7
volume0
Intrest0
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest35
Strike
180
180
Last Price37.45Oct 09, 2025
Change
-0%
Bid35.9
Ask39.7
volume0
Intrest2
Last Price0.05Oct 13, 2025
Change
-0%
Bid-
Ask1.06
volume0
Intrest11
Strike
185
185
Last Price42.47Oct 09, 2025
Change
-0%
Bid40.9
Ask44.7
volume0
Intrest0
Last Price0.22Oct 06, 2025
Change
-0%
Bid-
Ask0.23
volume0
Intrest1
Strike
190
190
Last Price42.4Oct 07, 2025
Change
-0%
Bid45.9
Ask49.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid50.9
Ask54.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid55.9
Ask59.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid60.9
Ask64.7
volume0
Intrest0
Last Price0.05Oct 16, 2025
Change
0.0116.67%
Bid-
Ask0.29
volume2
Intrest6
Strike
210
210
Last Price62.4Oct 07, 2025
Change
-0%
Bid65.9
Ask69.7
volume0
Intrest0