$100.79
0.420.42%
al cierre: -
$100.99
0.200.20%
After hour: 7:13 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 Price44.15Jun 09, 2025
Change
00%
Bid55.55
Ask57.65
volume0
Intrest0
Strike
45
45
Last Price0.06May 27, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest1
Last Price-
Change
-
Bid50.55
Ask52.65
volume0
Intrest0
Strike
50
50
Last Price0.04Jul 14, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest6
Last Price35.44Jun 13, 2025
Change
00%
Bid45.5
Ask47.1
volume0
Intrest3
Strike
55
55
Last Price0.06Jun 16, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest9
Last Price31.01Jun 11, 2025
Change
00%
Bid40.55
Ask42.65
volume0
Intrest3
Strike
60
60
Last Price0.01Jul 11, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest13
Last Price32.53Jun 30, 2025
Change
00%
Bid35.5
Ask37.7
volume0
Intrest25
Strike
65
65
Last Price0.01Jul 02, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest214
Last Price27.8Jul 16, 2025
Change
00%
Bid30.55
Ask32.65
volume0
Intrest54
Strike
70
70
Last Price0.02Jul 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2640
Last Price25.3Jul 17, 2025
Change
2.3610.29%
Bid25.65
Ask26
volume2
Intrest176
Strike
75
75
Last Price0.01Jul 17, 2025
Change
0.0150%
Bid-
Ask0.02
volume1
Intrest669
Last Price20.45Jul 07, 2025
Change
00%
Bid22.55
Ask24.7
volume0
Intrest1
Strike
78
78
Last Price0.02Jul 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest12
Last Price20.95Jul 14, 2025
Change
00%
Bid21.6
Ask22.65
volume0
Intrest8
Strike
79
79
Last Price0.02Jul 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest337
Last Price20.33Jul 17, 2025
Change
0.281.4%
Bid20.65
Ask21
volume62
Intrest394
Strike
80
80
Last Price0.01Jul 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest2163
Last Price17.5Jul 07, 2025
Change
00%
Bid19.65
Ask20.5
volume0
Intrest2
Strike
81
81
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Last Price16.45Jul 17, 2025
Change
1.799.81%
Bid18.65
Ask20.7
volume1
Intrest8
Strike
82
82
Last Price0.03Jul 16, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest3
Last Price13.8Jul 01, 2025
Change
00%
Bid17.6
Ask19.7
volume0
Intrest1
Strike
83
83
Last Price0.18Jul 07, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest21
Last Price16.13Jul 14, 2025
Change
00%
Bid16.6
Ask18.7
volume0
Intrest32
Strike
84
84
Last Price0.04Jul 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest329
Last Price15.72Jul 17, 2025
Change
0.755.01%
Bid15.25
Ask15.9
volume14
Intrest2163
Strike
85
85
Last Price0.02Jul 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1126
Last Price7.35Jun 23, 2025
Change
00%
Bid14.6
Ask16.7
volume0
Intrest5
Strike
86
86
Last Price0.01Jul 17, 2025
Change
0.0150%
Bid-
Ask0.06
volume1
Intrest83
Last Price13.54Jul 14, 2025
Change
00%
Bid13.65
Ask15.15
volume0
Intrest5
Strike
87
87
Last Price0.04Jul 15, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest31
Last Price8.82Jul 16, 2025
Change
00%
Bid12.65
Ask13.65
volume0
Intrest28
Strike
88
88
Last Price0.05Jul 15, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest54
Last Price11.2Jul 14, 2025
Change
00%
Bid11.6
Ask12.65
volume0
Intrest34
Strike
89
89
Last Price0.06Jul 16, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest124
Last Price10.95Jul 17, 2025
Change
0.757.35%
Bid10.7
Ask11
volume2
Intrest2055
Strike
90
90
Last Price0.01Jul 17, 2025
Change
0.0375%
Bid-
Ask0.2
volume1
Intrest775
Last Price9.85Jul 17, 2025
Change
0.33.14%
Bid9.65
Ask11.05
volume10
Intrest27
Strike
91
91
Last Price0.08Jul 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest225
Last Price8.85Jul 17, 2025
Change
3.1154.18%
Bid7.9
Ask8.95
volume28
Intrest717
Strike
92
92
Last Price0.02Jul 17, 2025
Change
0.0360%
Bid0.01
Ask0.2
volume11
Intrest606
Last Price8.15Jul 17, 2025
Change
3.1663.33%
Bid7.6
Ask9.6
volume1
Intrest94
Strike
93
93
Last Price0.11Jul 17, 2025
Change
0.0337.5%
Bid0.01
Ask0.21
volume1
Intrest416
Last Price6.57Jul 17, 2025
Change
2.4760.24%
Bid6.65
Ask8.55
volume2
Intrest92
Strike
94
94
Last Price0.03Jul 17, 2025
Change
0.0770%
Bid0.01
Ask0.06
volume4
Intrest254
Last Price5.8Jul 17, 2025
Change
0.59.43%
Bid5.75
Ask5.9
volume56
Intrest2826
Strike
95
95
Last Price0.04Jul 17, 2025
Change
0.0660%
Bid0.02
Ask0.05
volume31
Intrest634
Last Price4.55Jul 17, 2025
Change
0.24.6%
Bid4.75
Ask4.95
volume18
Intrest206
Strike
96
96
Last Price0.05Jul 17, 2025
Change
0.1168.75%
Bid0.04
Ask0.07
volume89
Intrest637
Last Price3.68Jul 17, 2025
Change
0.133.66%
Bid2.44
Ask3.95
volume31
Intrest2325
Strike
97
97
Last Price0.07Jul 17, 2025
Change
0.274.07%
Bid0.05
Ask0.18
volume68
Intrest1354
Last Price2.87Jul 17, 2025
Change
0.155.51%
Bid2.47
Ask3.85
volume148
Intrest447
Strike
98
98
Last Price0.08Jul 17, 2025
Change
0.4384.31%
Bid-
Ask0.11
volume71
Intrest939
Last Price1.7Jul 17, 2025
Change
0.2412.37%
Bid1.8
Ask2.05
volume260
Intrest551
Strike
99
99
Last Price0.19Jul 17, 2025
Change
0.4168.33%
Bid0.14
Ask0.19
volume102
Intrest299
Last Price1.15Jul 17, 2025
Change
0.2316.67%
Bid1.12
Ask1.21
volume1003
Intrest2059
Strike
100
100
Last Price0.35Jul 17, 2025
Change
0.7267.29%
Bid0.33
Ask0.4
volume137
Intrest1087
Last Price0.56Jul 17, 2025
Change
0.2934.12%
Bid0.56
Ask0.64
volume211
Intrest499
Strike
101
101
Last Price0.8Jul 17, 2025
Change
1.1659.18%
Bid0.73
Ask0.83
volume56
Intrest925
Last Price0.24Jul 17, 2025
Change
0.2752.94%
Bid0.22
Ask0.31
volume950
Intrest1469
Strike
102
102
Last Price1.7Jul 17, 2025
Change
0.5123.08%
Bid1.01
Ask2.4
volume9
Intrest381
Last Price0.1Jul 17, 2025
Change
0.1560%
Bid0.08
Ask0.11
volume117
Intrest217
Strike
103
103
Last Price2.67Jul 15, 2025
Change
00%
Bid1.92
Ask2.47
volume0
Intrest105
Last Price0.04Jul 17, 2025
Change
0.0763.64%
Bid0.02
Ask0.06
volume42
Intrest167
Strike
104
104
Last Price2.75Jul 17, 2025
Change
0.617.91%
Bid2.4
Ask4.5
volume2
Intrest22
Last Price0.02Jul 17, 2025
Change
0.0675%
Bid0.01
Ask0.26
volume81
Intrest1385
Strike
105
105
Last Price4.15Jul 15, 2025
Change
00%
Bid4.05
Ask5.55
volume0
Intrest66
Last Price0.04Jul 17, 2025
Change
0.0233.33%
Bid-
Ask0.16
volume10
Intrest190
Strike
106
106
Last Price-
Change
-
Bid5.05
Ask6.85
volume0
Intrest0
Last Price0.03Jul 17, 2025
Change
0.1280%
Bid-
Ask0.21
volume5
Intrest64
Strike
107
107
Last Price6.3Jul 17, 2025
Change
-
Bid6.1
Ask7.55
volume7
Intrest0
Last Price0.11Jul 17, 2025
Change
0.08266.67%
Bid-
Ask0.2
volume3
Intrest230
Strike
108
108
Last Price-
Change
-
Bid7
Ask8.9
volume0
Intrest0
Last Price0.04Jul 15, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest26
Strike
109
109
Last Price10.6Jul 17, 2025
Change
-
Bid8.05
Ask9.9
volume1
Intrest0
Last Price0.02Jul 17, 2025
Change
0.01100%
Bid-
Ask0.2
volume3
Intrest359
Strike
110
110
Last Price-
Change
-
Bid9.05
Ask11.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid10
Ask12.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid11
Ask13.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid12.05
Ask13.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid13
Ask14.55
volume0
Intrest0
Last Price0.04Jul 14, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest14
Strike
115
115
Last Price23.03Jun 18, 2025
Change
00%
Bid13.95
Ask15.55
volume0
Intrest0
Last Price0.04Jul 11, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest216
Strike
120
120
Last Price-
Change
-
Bid19
Ask21.2
volume0
Intrest0
Last Price0.04Jun 30, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest1
Strike
125
125
Last Price-
Change
-
Bid24.05
Ask26.25
volume0
Intrest0