$72.70
0.090.12%
al cierre: -
$72.52
-0.18-0.25%
After hour: 7:38 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 Price26.15Mar 31, 2025
Change
-
Bid26.1
Ask29.2
volume2
Intrest0
Strike
45
45
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price22.48Mar 28, 2025
Change
00%
Bid22.5
Ask23.3
volume0
Intrest7
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid17.45
Ask18.15
volume0
Intrest0
Strike
55
55
Last Price0.03Mar 31, 2025
Change
0.0125%
Bid-
Ask0.05
volume2
Intrest10
Last Price12.61Mar 31, 2025
Change
5.4930.33%
Bid12.6
Ask13.25
volume2
Intrest2
Strike
60
60
Last Price0.02Mar 31, 2025
Change
0.0466.67%
Bid-
Ask0.17
volume49
Intrest20
Last Price9.35Mar 31, 2025
Change
0.232.4%
Bid9.15
Ask10.35
volume1
Intrest17
Strike
63
63
Last Price0.08Mar 31, 2025
Change
0.0114.29%
Bid0.01
Ask0.11
volume26
Intrest13
Last Price-
Change
-
Bid8.4
Ask9.35
volume0
Intrest0
Strike
64
64
Last Price0.09Mar 31, 2025
Change
0.0228.57%
Bid0.01
Ask0.13
volume4
Intrest1
Last Price7.92Mar 28, 2025
Change
00%
Bid7.5
Ask8.25
volume0
Intrest23
Strike
65
65
Last Price0.13Mar 31, 2025
Change
0.0213.33%
Bid0.1
Ask0.13
volume112
Intrest131
Last Price10.95Mar 26, 2025
Change
00%
Bid6.5
Ask7.35
volume0
Intrest11
Strike
66
66
Last Price0.18Mar 31, 2025
Change
0.0625%
Bid0.14
Ask0.3
volume9
Intrest112
Last Price5.99Mar 28, 2025
Change
00%
Bid5.85
Ask6.15
volume0
Intrest6
Strike
67
67
Last Price0.28Mar 31, 2025
Change
0.0412.5%
Bid0.21
Ask0.26
volume49
Intrest156
Last Price4.4Mar 31, 2025
Change
3.9647.37%
Bid4.3
Ask5.4
volume36
Intrest7
Strike
68
68
Last Price0.42Mar 31, 2025
Change
0.025%
Bid0.32
Ask0.47
volume127
Intrest691
Last Price4.04Mar 31, 2025
Change
2.6639.7%
Bid2.49
Ask4.35
volume49
Intrest1
Strike
69
69
Last Price0.57Mar 31, 2025
Change
0.0710.94%
Bid0.45
Ask0.6
volume65
Intrest266
Last Price2.65Mar 31, 2025
Change
0.9526.39%
Bid2.71
Ask3.55
volume63
Intrest55
Strike
70
70
Last Price0.8Mar 31, 2025
Change
0.055.88%
Bid0.66
Ask0.79
volume122
Intrest515
Last Price2.8Mar 31, 2025
Change
0.031.08%
Bid2.66
Ask2.89
volume164
Intrest649
Strike
71
71
Last Price0.98Mar 31, 2025
Change
0.3325.19%
Bid0.95
Ask1.12
volume128
Intrest350
Last Price2.19Mar 31, 2025
Change
0.083.52%
Bid2.03
Ask2.24
volume257
Intrest103
Strike
72
72
Last Price1.32Mar 31, 2025
Change
0.3721.89%
Bid1.18
Ask1.6
volume38
Intrest398
Last Price1.41Mar 31, 2025
Change
0.2112.96%
Bid1.49
Ask1.86
volume161
Intrest485
Strike
73
73
Last Price1.85Mar 31, 2025
Change
0.094.64%
Bid1.64
Ask1.97
volume20
Intrest273
Last Price1.08Mar 31, 2025
Change
0.1512.2%
Bid1.04
Ask1.16
volume331
Intrest282
Strike
74
74
Last Price2.43Mar 31, 2025
Change
0.3412.27%
Bid2.22
Ask2.47
volume84
Intrest275
Last Price0.79Mar 31, 2025
Change
0.1616.84%
Bid0.7
Ask0.85
volume516
Intrest678
Strike
75
75
Last Price3.65Mar 31, 2025
Change
0.38.96%
Bid1.74
Ask3.4
volume43
Intrest326
Last Price0.43Mar 31, 2025
Change
0.1221.82%
Bid0.45
Ask0.52
volume211
Intrest314
Strike
76
76
Last Price4.86Mar 31, 2025
Change
0.6916.55%
Bid3.5
Ask4.05
volume5
Intrest138
Last Price0.3Mar 31, 2025
Change
0.0923.08%
Bid0.29
Ask0.36
volume105
Intrest441
Strike
77
77
Last Price4.95Mar 31, 2025
Change
0.051.02%
Bid4.05
Ask4.75
volume9
Intrest133
Last Price0.14Mar 31, 2025
Change
0.1246.15%
Bid0.18
Ask0.25
volume315
Intrest393
Strike
78
78
Last Price5.48Mar 31, 2025
Change
0.142.49%
Bid5.25
Ask5.65
volume1
Intrest196
Last Price0.11Mar 31, 2025
Change
0.0842.11%
Bid0.11
Ask0.15
volume170
Intrest442
Strike
79
79
Last Price7.24Mar 31, 2025
Change
2.5153.07%
Bid6
Ask6.6
volume29
Intrest59
Last Price0.06Mar 31, 2025
Change
0.0333.33%
Bid0.06
Ask0.11
volume257
Intrest847
Strike
80
80
Last Price8.21Mar 31, 2025
Change
0.8311.25%
Bid7.1
Ask7.55
volume17
Intrest196
Last Price0.03Mar 31, 2025
Change
0.0562.5%
Bid-
Ask0.18
volume1
Intrest596
Strike
81
81
Last Price9Mar 31, 2025
Change
0.445.14%
Bid8
Ask8.5
volume26
Intrest103
Last Price0.02Mar 31, 2025
Change
0.0250%
Bid0.02
Ask0.03
volume131
Intrest262
Strike
82
82
Last Price9.1Mar 28, 2025
Change
00%
Bid9.05
Ask9.5
volume0
Intrest221
Last Price0.03Mar 31, 2025
Change
00%
Bid-
Ask0.1
volume9
Intrest271
Strike
83
83
Last Price11.83Mar 31, 2025
Change
1.3813.21%
Bid9.9
Ask10.5
volume1
Intrest16
Last Price0.03Mar 31, 2025
Change
0.0350%
Bid-
Ask0.15
volume2
Intrest111
Strike
84
84
Last Price12.18Mar 31, 2025
Change
4.1752.06%
Bid10.9
Ask11.6
volume26
Intrest24
Last Price0.01Mar 31, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume63
Intrest321
Strike
85
85
Last Price7.2Mar 25, 2025
Change
00%
Bid12.05
Ask12.85
volume0
Intrest1
Last Price0.03Mar 31, 2025
Change
0.0350%
Bid-
Ask0.07
volume2
Intrest116
Strike
86
86
Last Price13.2Mar 28, 2025
Change
00%
Bid12.85
Ask13.55
volume0
Intrest5
Last Price0.03Mar 28, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest113
Strike
87
87
Last Price14.2Mar 28, 2025
Change
00%
Bid14
Ask15.45
volume0
Intrest16
Last Price0.03Mar 31, 2025
Change
00%
Bid-
Ask0.42
volume50
Intrest244
Strike
88
88
Last Price13.15Mar 27, 2025
Change
00%
Bid14.9
Ask15.5
volume0
Intrest9
Last Price0.11Mar 24, 2025
Change
00%
Bid-
Ask0.64
volume0
Intrest31
Strike
89
89
Last Price13.89Mar 26, 2025
Change
00%
Bid16.05
Ask16.55
volume0
Intrest3
Last Price0.02Mar 28, 2025
Change
00%
Bid-
Ask0.62
volume0
Intrest135
Strike
90
90
Last Price16.4Mar 27, 2025
Change
00%
Bid16.9
Ask17.55
volume0
Intrest0
Last Price0.05Mar 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest280
Strike
91
91
Last Price12.55Mar 19, 2025
Change
00%
Bid17.9
Ask18.5
volume0
Intrest2
Last Price0.14Mar 21, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest56
Strike
92
92
Last Price13.55Mar 19, 2025
Change
00%
Bid18.8
Ask19.6
volume0
Intrest5
Last Price0.26Mar 03, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest11
Strike
93
93
Last Price19.4Mar 27, 2025
Change
00%
Bid19.7
Ask21.55
volume0
Intrest0
Last Price0.04Mar 20, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest32
Strike
94
94
Last Price18.85Mar 27, 2025
Change
00%
Bid20.9
Ask22.15
volume0
Intrest39
Last Price0.02Mar 28, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest142
Strike
95
95
Last Price-
Change
-
Bid21.8
Ask22.8
volume0
Intrest0
Last Price0.19Feb 28, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest3
Strike
96
96
Last Price18.95Mar 18, 2025
Change
00%
Bid22.95
Ask23.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
97
97
Last Price25.86Mar 31, 2025
Change
-
Bid23.9
Ask24.5
volume2
Intrest0
Last Price0.16Feb 28, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest8
Strike
98
98
Last Price-
Change
-
Bid24.5
Ask25.95
volume0
Intrest0
Last Price1.73Feb 20, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest3
Strike
99
99
Last Price-
Change
-
Bid25.5
Ask26.8
volume0
Intrest0
Last Price0.04Mar 12, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest20
Strike
100
100
Last Price-
Change
-
Bid26.4
Ask28.1
volume0
Intrest0
Last Price0.1Feb 27, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest7
Strike
105
105
Last Price-
Change
-
Bid31.5
Ask33.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid36.5
Ask38.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid41.5
Ask42.95
volume0
Intrest0