$84.43
-0.36-0.42%
al cierre: -
$82.85
-1.58-1.87%
After hour: 7:58 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..
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 Price41.88May 01, 2025
Change
00%
Bid54.05
Ask54.75
volume0
Intrest16
Strike
30
30
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask1.21
volume0
Intrest1
Last Price-
Change
-
Bid48.95
Ask49.85
volume0
Intrest0
Strike
35
35
Last Price0.03May 07, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest6
Last Price24.15Apr 04, 2025
Change
00%
Bid47.05
Ask47.75
volume0
Intrest10
Strike
37
37
Last Price0.12May 05, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest15
Last Price26.15Apr 07, 2025
Change
00%
Bid46
Ask46.75
volume0
Intrest1
Strike
38
38
Last Price0.14May 05, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest2
Last Price23.85Apr 07, 2025
Change
00%
Bid45.1
Ask45.7
volume0
Intrest1
Strike
39
39
Last Price0.8Apr 08, 2025
Change
00%
Bid-
Ask0.77
volume0
Intrest1
Last Price44.1May 16, 2025
Change
2.66.27%
Bid44.05
Ask44.85
volume1
Intrest1
Strike
40
40
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest19
Last Price33.55Mar 11, 2025
Change
00%
Bid43.05
Ask43.75
volume0
Intrest4
Strike
41
41
Last Price0.11May 14, 2025
Change
00%
Bid-
Ask1
volume0
Intrest14
Last Price42.27May 16, 2025
Change
20.9698.36%
Bid42
Ask42.75
volume13
Intrest13
Strike
42
42
Last Price0.03May 01, 2025
Change
00%
Bid-
Ask1.77
volume0
Intrest150
Last Price21.14Apr 17, 2025
Change
00%
Bid40.9
Ask41.9
volume0
Intrest8
Strike
43
43
Last Price0.27Apr 21, 2025
Change
00%
Bid-
Ask1.21
volume0
Intrest11
Last Price23.81Apr 23, 2025
Change
00%
Bid40.05
Ask40.75
volume0
Intrest13
Strike
44
44
Last Price0.47Apr 10, 2025
Change
00%
Bid-
Ask1.21
volume0
Intrest10
Last Price36.91May 12, 2025
Change
00%
Bid39.05
Ask39.6
volume0
Intrest18
Strike
45
45
Last Price0.09May 02, 2025
Change
00%
Bid-
Ask0.78
volume0
Intrest688
Last Price27May 01, 2025
Change
00%
Bid38.1
Ask38.75
volume0
Intrest78
Strike
46
46
Last Price0.05Apr 30, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest19
Last Price14.55Apr 04, 2025
Change
00%
Bid37.05
Ask37.75
volume0
Intrest2
Strike
47
47
Last Price0.1Apr 25, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest218
Last Price22.75Apr 24, 2025
Change
00%
Bid36.05
Ask36.7
volume0
Intrest14
Strike
48
48
Last Price0.05May 02, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest91
Last Price21.75Apr 24, 2025
Change
00%
Bid35
Ask35.9
volume0
Intrest40
Strike
49
49
Last Price0.03May 09, 2025
Change
00%
Bid-
Ask0.94
volume0
Intrest980
Last Price35May 13, 2025
Change
00%
Bid34.05
Ask34.8
volume0
Intrest20
Strike
50
50
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest348
Last Price20.7May 01, 2025
Change
00%
Bid32.1
Ask32.65
volume0
Intrest78
Strike
52
52
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest519
Last Price-
Change
-
Bid30.9
Ask31.85
volume0
Intrest0
Strike
53
53
Last Price0.25May 01, 2025
Change
00%
Bid-
Ask1.77
volume0
Intrest65
Last Price21.75May 09, 2025
Change
00%
Bid30.2
Ask30.65
volume0
Intrest125
Strike
54
54
Last Price0.08May 05, 2025
Change
00%
Bid-
Ask1.77
volume0
Intrest340
Last Price28.25May 16, 2025
Change
6.7531.4%
Bid29.2
Ask29.6
volume1
Intrest127
Strike
55
55
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest705
Last Price18.5May 05, 2025
Change
00%
Bid28.15
Ask28.85
volume0
Intrest72
Strike
56
56
Last Price0.06May 08, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest278
Last Price7.6Apr 21, 2025
Change
00%
Bid27
Ask27.7
volume0
Intrest1
Strike
57
57
Last Price0.04May 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1490
Last Price12.95Apr 30, 2025
Change
00%
Bid26.15
Ask26.7
volume0
Intrest76
Strike
58
58
Last Price0.08May 14, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest826
Last Price11.55Apr 30, 2025
Change
00%
Bid25.15
Ask25.7
volume0
Intrest37
Strike
59
59
Last Price0.02May 12, 2025
Change
00%
Bid-
Ask1.77
volume0
Intrest27
Last Price24.04May 16, 2025
Change
0.090.38%
Bid24.25
Ask24.6
volume7
Intrest239
Strike
60
60
Last Price0.07May 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3135
Last Price9.8Apr 24, 2025
Change
00%
Bid23.2
Ask23.65
volume0
Intrest38
Strike
61
61
Last Price0.01May 16, 2025
Change
0.1794.44%
Bid-
Ask1.77
volume1
Intrest51
Last Price21.14May 16, 2025
Change
0.94.08%
Bid22.25
Ask22.65
volume10
Intrest262
Strike
62
62
Last Price0.04May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1337
Last Price20.82May 16, 2025
Change
0.833.83%
Bid21.2
Ask21.55
volume1
Intrest29
Strike
63
63
Last Price0.11May 15, 2025
Change
00%
Bid-
Ask1.77
volume0
Intrest50
Last Price20May 13, 2025
Change
00%
Bid20.2
Ask20.55
volume0
Intrest1234
Strike
64
64
Last Price0.19May 15, 2025
Change
00%
Bid-
Ask1.77
volume0
Intrest773
Last Price19.17May 16, 2025
Change
0.613.08%
Bid19.25
Ask19.65
volume1
Intrest516
Strike
65
65
Last Price0.11May 15, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest1770
Last Price18.05May 16, 2025
Change
0.552.96%
Bid18.25
Ask18.6
volume4
Intrest506
Strike
66
66
Last Price0.03May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1586
Last Price17.09May 16, 2025
Change
0.181.04%
Bid17.25
Ask17.65
volume1
Intrest147
Strike
67
67
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest219
Last Price16.19May 16, 2025
Change
0.583.46%
Bid16.25
Ask16.65
volume27
Intrest596
Strike
68
68
Last Price0.01May 16, 2025
Change
0.1191.67%
Bid-
Ask0.28
volume7
Intrest1437
Last Price15.1May 16, 2025
Change
0.181.18%
Bid15.25
Ask15.55
volume702
Intrest824
Strike
69
69
Last Price0.02May 14, 2025
Change
00%
Bid-
Ask0.79
volume0
Intrest163
Last Price14May 16, 2025
Change
0.946.29%
Bid14.25
Ask14.65
volume155
Intrest2917
Strike
70
70
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest2027
Last Price13.45May 16, 2025
Change
0.352.54%
Bid13.3
Ask13.55
volume54
Intrest757
Strike
71
71
Last Price0.27May 16, 2025
Change
0.262600%
Bid-
Ask0.25
volume3
Intrest1399
Last Price12.4May 16, 2025
Change
0.574.39%
Bid12.25
Ask12.6
volume40
Intrest1420
Strike
72
72
Last Price0.19May 16, 2025
Change
0.17850%
Bid-
Ask0.1
volume4
Intrest5373
Last Price11.14May 16, 2025
Change
0.685.75%
Bid11.25
Ask11.6
volume25
Intrest282
Strike
73
73
Last Price0.02May 14, 2025
Change
00%
Bid-
Ask0.77
volume0
Intrest1020
Last Price9.98May 16, 2025
Change
1.079.68%
Bid10.25
Ask10.55
volume11
Intrest997
Strike
74
74
Last Price0.02May 16, 2025
Change
0.0675%
Bid-
Ask0.03
volume92
Intrest1014
Last Price9.5May 16, 2025
Change
0.292.96%
Bid9.2
Ask9.55
volume226
Intrest2506
Strike
75
75
Last Price0.01May 16, 2025
Change
0.0375%
Bid-
Ask0.25
volume5
Intrest1763
Last Price8.15May 16, 2025
Change
0.020.25%
Bid8.25
Ask8.6
volume77
Intrest1203
Strike
76
76
Last Price0.05May 15, 2025
Change
00%
Bid-
Ask1.77
volume0
Intrest1104
Last Price7.11May 16, 2025
Change
0.192.6%
Bid7.2
Ask7.5
volume39
Intrest253
Strike
77
77
Last Price0.05May 15, 2025
Change
00%
Bid-
Ask1.77
volume0
Intrest190
Last Price6.43May 16, 2025
Change
0.284.55%
Bid6.1
Ask6.5
volume147
Intrest6746
Strike
78
78
Last Price0.02May 16, 2025
Change
0.0133.33%
Bid-
Ask0.25
volume12
Intrest1375
Last Price5.1May 16, 2025
Change
0.9515.7%
Bid5.2
Ask5.6
volume265
Intrest915
Strike
79
79
Last Price0.01May 16, 2025
Change
0.0583.33%
Bid-
Ask0.29
volume3
Intrest106
Last Price4.44May 16, 2025
Change
0.398.07%
Bid4.35
Ask4.5
volume383
Intrest1712
Strike
80
80
Last Price0.02May 16, 2025
Change
0.0466.67%
Bid-
Ask0.27
volume18
Intrest1646
Last Price3.11May 16, 2025
Change
0.9623.59%
Bid2.01
Ask3.55
volume61
Intrest342
Strike
81
81
Last Price0.03May 16, 2025
Change
0.1178.57%
Bid-
Ask0.01
volume30
Intrest990
Last Price2.44May 16, 2025
Change
0.166.15%
Bid2.22
Ask2.65
volume196
Intrest1628
Strike
82
82
Last Price0.02May 16, 2025
Change
0.2492.31%
Bid-
Ask0.2
volume117
Intrest1480
Last Price1.09May 16, 2025
Change
0.9747.09%
Bid1.28
Ask2.01
volume70
Intrest521
Strike
83
83
Last Price0.01May 16, 2025
Change
0.4297.67%
Bid-
Ask0.09
volume307
Intrest662
Last Price0.44May 16, 2025
Change
1.0670.67%
Bid0.28
Ask0.54
volume462
Intrest1377
Strike
84
84
Last Price0.06May 16, 2025
Change
0.6791.78%
Bid-
Ask1.27
volume547
Intrest1542
Last Price0.01May 16, 2025
Change
0.9198.91%
Bid-
Ask0.01
volume307
Intrest5955
Strike
85
85
Last Price0.57May 16, 2025
Change
0.6151.69%
Bid0.41
Ask0.84
volume58
Intrest455
Last Price0.01May 16, 2025
Change
0.5198.08%
Bid-
Ask0.01
volume221
Intrest1575
Strike
86
86
Last Price1.91May 16, 2025
Change
0.094.95%
Bid0.64
Ask2.69
volume31
Intrest146
Last Price0.02May 16, 2025
Change
0.2793.1%
Bid-
Ask0.26
volume88
Intrest467
Strike
87
87
Last Price3.08May 16, 2025
Change
0.3111.19%
Bid1.28
Ask4.65
volume2
Intrest25
Last Price0.01May 16, 2025
Change
0.1593.75%
Bid-
Ask0.01
volume18
Intrest1108
Strike
88
88
Last Price3.3May 13, 2025
Change
00%
Bid2.32
Ask4.55
volume0
Intrest118
Last Price0.01May 16, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume20
Intrest1431
Strike
90
90
Last Price16May 07, 2025
Change
00%
Bid4.25
Ask6.8
volume0
Intrest94
Last Price0.01May 16, 2025
Change
0.0480%
Bid-
Ask0.01
volume11
Intrest714
Strike
92
92
Last Price10.2May 12, 2025
Change
00%
Bid6.25
Ask8.8
volume0
Intrest5
Last Price0.05May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1433
Strike
94
94
Last Price9.15May 14, 2025
Change
00%
Bid7.8
Ask11.65
volume0
Intrest16
Last Price0.02May 16, 2025
Change
00%
Bid-
Ask0.15
volume12
Intrest886
Strike
95
95
Last Price19.05May 08, 2025
Change
00%
Bid9.25
Ask12.65
volume0
Intrest0
Last Price0.1May 13, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest477
Strike
96
96
Last Price21.1Mar 10, 2025
Change
00%
Bid9.8
Ask13.65
volume0
Intrest2
Last Price0.02May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest513
Strike
98
98
Last Price12.85Feb 19, 2025
Change
00%
Bid11.8
Ask15.65
volume0
Intrest0
Last Price0.01May 16, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume15
Intrest1862
Strike
100
100
Last Price38.8Apr 09, 2025
Change
00%
Bid13.75
Ask17.65
volume0
Intrest0
Last Price0.08May 13, 2025
Change
00%
Bid-
Ask1.77
volume0
Intrest378
Strike
102
102
Last Price16.8May 13, 2025
Change
00%
Bid15.75
Ask19.65
volume0
Intrest3
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest412
Strike
104
104
Last Price19.5Feb 24, 2025
Change
00%
Bid17.75
Ask21.65
volume0
Intrest0
Last Price0.18May 16, 2025
Change
0.15500%
Bid-
Ask0.01
volume1
Intrest294
Strike
105
105
Last Price31.47Dec 24, 2024
Change
00%
Bid18.75
Ask22.65
volume0
Intrest0
Last Price0.1May 02, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest242
Strike
106
106
Last Price28.3Mar 20, 2025
Change
00%
Bid19.75
Ask23.65
volume0
Intrest0
Last Price0.12May 13, 2025
Change
00%
Bid-
Ask1.77
volume0
Intrest571
Strike
108
108
Last Price24.15May 15, 2025
Change
00%
Bid21.75
Ask25.65
volume0
Intrest0
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest302
Strike
110
110
Last Price36.51Dec 27, 2024
Change
00%
Bid23.75
Ask27.65
volume0
Intrest0
Last Price0.34Apr 07, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest252
Strike
112
112
Last Price23.55Feb 20, 2025
Change
00%
Bid25.75
Ask29.65
volume0
Intrest0
Last Price0.21Feb 27, 2025
Change
00%
Bid-
Ask1.77
volume0
Intrest117
Strike
114
114
Last Price41.5Oct 21, 2024
Change
00%
Bid27.75
Ask31.65
volume0
Intrest0
Last Price0.03Apr 22, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest30
Strike
115
115
Last Price-
Change
-
Bid28.75
Ask32.65
volume0
Intrest0
Last Price0.11Mar 14, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest44
Strike
116
116
Last Price-
Change
-
Bid29.75
Ask33.65
volume0
Intrest0
Last Price0.13Mar 11, 2025
Change
00%
Bid-
Ask1.21
volume0
Intrest4
Strike
118
118
Last Price-
Change
-
Bid31.75
Ask35.65
volume0
Intrest0
Last Price0.02Apr 30, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1175
Strike
120
120
Last Price-
Change
-
Bid33.75
Ask37.65
volume0
Intrest0
Last Price0.05Mar 06, 2025
Change
00%
Bid-
Ask1.21
volume0
Intrest7
Strike
122
122
Last Price-
Change
-
Bid35.75
Ask39.65
volume0
Intrest0
Last Price0.27Jan 31, 2025
Change
00%
Bid-
Ask1.23
volume0
Intrest42
Strike
124
124
Last Price-
Change
-
Bid37.75
Ask41.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.21
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid38.75
Ask42.65
volume0
Intrest0
Last Price1.63Oct 15, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest25
Strike
126
126
Last Price-
Change
-
Bid39.75
Ask43.65
volume0
Intrest0
Last Price0.17Jan 14, 2025
Change
00%
Bid-
Ask0.79
volume0
Intrest176
Strike
128
128
Last Price-
Change
-
Bid41.75
Ask45.65
volume0
Intrest0
Last Price0.02Apr 29, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest31
Strike
130
130
Last Price-
Change
-
Bid43.75
Ask47.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.77
volume0
Intrest50
Strike
132
132
Last Price-
Change
-
Bid45.75
Ask49.65
volume0
Intrest0
Last Price0.02Apr 29, 2025
Change
00%
Bid-
Ask1.77
volume0
Intrest59
Strike
134
134
Last Price-
Change
-
Bid47.75
Ask51.65
volume0
Intrest0