$315.21
8.052.62%
al cierre: Sep 25, 5:00 PM EST
$315.66
0.450.14%
After hour: Sep 25, 7:57 PM EST
Lam Research Corp Cadena de Opciones
LRCXNASDAQ
Dividendo: La fecha límite del dividendo era hace 4 días
Lam Research Options
View Lam Research (LRCX) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.72
P/C Ratio (OI)
1.20
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price-
Change
-
Bid149.05
Ask151.95
volume0
Intrest0
Strike
165
165
Last Price0.47Sep 21, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Last Price100.85Sep 16, 2026
Change
-0%
Bid144.5
Ask147.1
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price145.6Sep 09, 2026
Change
-0%
Bid139.5
Ask142.3
volume0
Intrest0
Strike
175
175
Last Price0.65Sep 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Last Price-
Change
-
Bid133.6
Ask137.3
volume0
Intrest0
Strike
180
180
Last Price0.26Aug 14, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Last Price121.85Sep 10, 2026
Change
-0%
Bid128.6
Ask132.3
volume0
Intrest0
Strike
185
185
Last Price0.01Sep 25, 2026
Change
0.3296.97%
Bid-
Ask2.13
volume7
Intrest2
Last Price-
Change
-
Bid123.9
Ask127.3
volume0
Intrest0
Strike
190
190
Last Price0.42Sep 16, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest11
Last Price72.91Sep 17, 2026
Change
-0%
Bid119.5
Ask122.25
volume0
Intrest5
Strike
195
195
Last Price0.17Sep 22, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest23
Last Price-
Change
-
Bid113.85
Ask117.55
volume0
Intrest0
Strike
200
200
Last Price0.42Sep 18, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest29
Last Price-
Change
-
Bid109.55
Ask112.3
volume0
Intrest0
Strike
205
205
Last Price0.61Sep 15, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest14
Last Price72.23Sep 18, 2026
Change
-0%
Bid104.5
Ask107.3
volume0
Intrest3
Strike
210
210
Last Price0.56Sep 14, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest3
Last Price88.7Sep 24, 2026
Change
-0%
Bid99.55
Ask102.25
volume0
Intrest1
Strike
215
215
Last Price0.47Sep 16, 2026
Change
-0%
Bid-
Ask1.07
volume0
Intrest27
Last Price-
Change
-
Bid97.05
Ask99.75
volume0
Intrest0
Strike
217.5
217.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price78.75Sep 22, 2026
Change
-0%
Bid94.4
Ask97.15
volume0
Intrest3
Strike
220
220
Last Price0.08Sep 24, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest21
Last Price-
Change
-
Bid92.05
Ask94.65
volume0
Intrest0
Strike
222.5
222.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price78.65Sep 21, 2026
Change
-0%
Bid89.55
Ask92.35
volume0
Intrest2
Strike
225
225
Last Price0.01Sep 24, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest121
Last Price64.7Sep 21, 2026
Change
-0%
Bid87.05
Ask89.85
volume0
Intrest4
Strike
227.5
227.5
Last Price0.07Sep 22, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest59
Last Price86.9Sep 25, 2026
Change
5.676.98%
Bid84.55
Ask87.35
volume2
Intrest3
Strike
230
230
Last Price0.11Sep 25, 2026
Change
0.0215.38%
Bid-
Ask0.48
volume21
Intrest36
Last Price-
Change
-
Bid82.05
Ask84.05
volume0
Intrest0
Strike
232.5
232.5
Last Price0.5Sep 18, 2026
Change
-0%
Bid-
Ask2.14
volume0
Intrest3
Last Price70.6Sep 10, 2026
Change
-0%
Bid79
Ask82.35
volume0
Intrest1
Strike
235
235
Last Price0.01Sep 25, 2026
Change
0.1694.12%
Bid-
Ask0.44
volume5
Intrest260
Last Price-
Change
-
Bid76.85
Ask79.8
volume0
Intrest0
Strike
237.5
237.5
Last Price0.25Sep 23, 2026
Change
-0%
Bid-
Ask1.95
volume0
Intrest40
Last Price74.2Sep 25, 2026
Change
5.548.07%
Bid74.6
Ask77.3
volume1
Intrest3
Strike
240
240
Last Price0.02Sep 25, 2026
Change
0.0981.82%
Bid0.01
Ask0.24
volume41
Intrest411
Last Price-
Change
-
Bid72.1
Ask74.8
volume0
Intrest0
Strike
242.5
242.5
Last Price0.07Sep 25, 2026
Change
0.2275.86%
Bid-
Ask0.77
volume1
Intrest2
Last Price51.45Sep 21, 2026
Change
-0%
Bid69.6
Ask72.2
volume0
Intrest1
Strike
245
245
Last Price0.06Sep 25, 2026
Change
0.1571.43%
Bid-
Ask0.28
volume22
Intrest277
Last Price-
Change
-
Bid67.1
Ask69.85
volume0
Intrest0
Strike
247.5
247.5
Last Price0.12Sep 25, 2026
Change
0.2769.23%
Bid-
Ask0.32
volume11
Intrest18
Last Price61.2Sep 25, 2026
Change
11.222.4%
Bid64.65
Ask67.25
volume12
Intrest51
Strike
250
250
Last Price0.04Sep 25, 2026
Change
0.2284.62%
Bid-
Ask0.12
volume115
Intrest331
Last Price-
Change
-
Bid62.15
Ask64.75
volume0
Intrest0
Strike
252.5
252.5
Last Price0.07Sep 25, 2026
Change
0.1872%
Bid-
Ask0.34
volume7
Intrest32
Last Price56.3Sep 25, 2026
Change
47.65%
Bid59.65
Ask62.25
volume12
Intrest13
Strike
255
255
Last Price0.13Sep 25, 2026
Change
0.0940.91%
Bid-
Ask0.19
volume22
Intrest562
Last Price19.7Sep 17, 2026
Change
-0%
Bid57.2
Ask59.95
volume0
Intrest4
Strike
257.5
257.5
Last Price0.14Sep 25, 2026
Change
0.2564.1%
Bid0.1
Ask0.27
volume261
Intrest7
Last Price46.19Sep 23, 2026
Change
-0%
Bid54.7
Ask57.5
volume0
Intrest22
Strike
260
260
Last Price0.18Sep 25, 2026
Change
0.2860.87%
Bid0.07
Ask0.19
volume389
Intrest540
Last Price-
Change
-
Bid52.25
Ask55.05
volume0
Intrest0
Strike
262.5
262.5
Last Price0.74Sep 24, 2026
Change
-0%
Bid-
Ask0.6
volume0
Intrest23
Last Price40.8Sep 21, 2026
Change
-0%
Bid49.55
Ask52.6
volume0
Intrest6
Strike
265
265
Last Price0.25Sep 25, 2026
Change
0.3860.32%
Bid0.17
Ask0.44
volume59
Intrest523
Last Price20.8Sep 18, 2026
Change
-0%
Bid47.35
Ask50.05
volume0
Intrest3
Strike
267.5
267.5
Last Price0.35Sep 25, 2026
Change
0.4857.83%
Bid0.11
Ask0.56
volume3
Intrest182
Last Price44.7Sep 25, 2026
Change
9.9128.49%
Bid44.9
Ask47.55
volume2
Intrest267
Strike
270
270
Last Price0.43Sep 25, 2026
Change
0.553.76%
Bid0.34
Ask0.52
volume68
Intrest406
Last Price42.68Sep 25, 2026
Change
6.2317.09%
Bid42.5
Ask45.25
volume4
Intrest46
Strike
272.5
272.5
Last Price0.4Sep 25, 2026
Change
0.9770.8%
Bid0.23
Ask0.78
volume6
Intrest133
Last Price40.3Sep 25, 2026
Change
7.3122.16%
Bid40.15
Ask42.85
volume4
Intrest267
Strike
275
275
Last Price0.52Sep 25, 2026
Change
0.8461.76%
Bid0.5
Ask0.7
volume205
Intrest302
Last Price13.85Sep 18, 2026
Change
-0%
Bid37.75
Ask40.45
volume0
Intrest16
Strike
277.5
277.5
Last Price0.63Sep 25, 2026
Change
1.2666.67%
Bid0.57
Ask0.75
volume92
Intrest111
Last Price36.07Sep 25, 2026
Change
5.6618.61%
Bid35.4
Ask38.1
volume6
Intrest74
Strike
280
280
Last Price0.87Sep 25, 2026
Change
1.257.97%
Bid0.73
Ask0.91
volume177
Intrest334
Last Price22.1Sep 24, 2026
Change
-0%
Bid33.15
Ask36
volume0
Intrest59
Strike
282.5
282.5
Last Price1.01Sep 25, 2026
Change
1.6662.17%
Bid0.97
Ask1.28
volume116
Intrest96
Last Price30.65Sep 25, 2026
Change
6.2625.67%
Bid30.65
Ask32.75
volume11
Intrest174
Strike
285
285
Last Price1.19Sep 25, 2026
Change
1.6558.1%
Bid1.13
Ask1.3
volume1161
Intrest224
Last Price27.87Sep 25, 2026
Change
7.9339.77%
Bid28.65
Ask30.45
volume2
Intrest73
Strike
287.5
287.5
Last Price1.46Sep 25, 2026
Change
1.9256.8%
Bid1.34
Ask1.73
volume87
Intrest46
Last Price27.45Sep 25, 2026
Change
6.7532.61%
Bid26.45
Ask28.9
volume211
Intrest179
Strike
290
290
Last Price1.86Sep 25, 2026
Change
2.3455.71%
Bid1.65
Ask2.07
volume219
Intrest243
Last Price23.95Sep 25, 2026
Change
7.8548.76%
Bid24.3
Ask27.15
volume2
Intrest29
Strike
292.5
292.5
Last Price2.1Sep 25, 2026
Change
2.554.35%
Bid2.05
Ask2.44
volume61
Intrest31
Last Price23.36Sep 25, 2026
Change
6.6940.13%
Bid22.35
Ask25.15
volume17
Intrest282
Strike
295
295
Last Price2.73Sep 25, 2026
Change
3.5756.67%
Bid2.46
Ask2.9
volume117
Intrest59
Last Price14.35Sep 24, 2026
Change
-0%
Bid20.3
Ask23.1
volume0
Intrest95
Strike
297.5
297.5
Last Price3.2Sep 25, 2026
Change
3.4551.88%
Bid3
Ask3.9
volume67
Intrest12
Last Price19.06Sep 25, 2026
Change
4.5631.45%
Bid18.75
Ask21.2
volume87
Intrest470
Strike
300
300
Last Price3.85Sep 25, 2026
Change
3.446.9%
Bid3.35
Ask4.35
volume119
Intrest332
Last Price15.76Sep 25, 2026
Change
2.7320.95%
Bid16.7
Ask19.15
volume5
Intrest73
Strike
302.5
302.5
Last Price4.83Sep 25, 2026
Change
3.5742.5%
Bid3.95
Ask5.9
volume41
Intrest13
Last Price14.77Sep 25, 2026
Change
3.7734.27%
Bid15.4
Ask16.65
volume52
Intrest221
Strike
305
305
Last Price5.34Sep 25, 2026
Change
4.5345.9%
Bid4.75
Ask6
volume68
Intrest98
Last Price14.75Sep 25, 2026
Change
6.2473.33%
Bid13.75
Ask15
volume22
Intrest55
Strike
307.5
307.5
Last Price6.18Sep 25, 2026
Change
7.3254.22%
Bid5.65
Ask6.65
volume101
Intrest10
Last Price13.01Sep 25, 2026
Change
3.7740.8%
Bid12.55
Ask13.55
volume135
Intrest161
Strike
310
310
Last Price7.25Sep 25, 2026
Change
5.8844.78%
Bid6.65
Ask7.85
volume141
Intrest53
Last Price12.2Sep 25, 2026
Change
5.5583.46%
Bid10.05
Ask12.1
volume72
Intrest85
Strike
312.5
312.5
Last Price8.2Sep 25, 2026
Change
5.2539.03%
Bid7.95
Ask8.9
volume50
Intrest12
Last Price10.17Sep 25, 2026
Change
3.3248.47%
Bid9.65
Ask10.45
volume1398
Intrest340
Strike
315
315
Last Price9.85Sep 25, 2026
Change
4.9233.31%
Bid8.95
Ask10.05
volume152
Intrest71
Last Price9.15Sep 25, 2026
Change
4.1583%
Bid8.6
Ask9.75
volume469
Intrest139
Strike
317.5
317.5
Last Price10.81Sep 25, 2026
Change
9.3846.46%
Bid10.15
Ask11.65
volume45
Intrest7
Last Price7.9Sep 25, 2026
Change
2.1537.39%
Bid6.85
Ask8.25
volume280
Intrest263
Strike
320
320
Last Price12.2Sep 25, 2026
Change
10.0945.27%
Bid11.65
Ask12.95
volume10
Intrest62
Last Price7Sep 25, 2026
Change
2.142.86%
Bid6.55
Ask7.1
volume2353
Intrest22
Strike
322.5
322.5
Last Price49.3Sep 16, 2026
Change
-0%
Bid13.1
Ask14.55
volume0
Intrest6
Last Price6.17Sep 25, 2026
Change
1.7238.65%
Bid5.85
Ask6.45
volume1388
Intrest337
Strike
325
325
Last Price15.85Sep 25, 2026
Change
5.9827.39%
Bid14.75
Ask16.1
volume4
Intrest14
Last Price5.58Sep 25, 2026
Change
3.16130.58%
Bid4.75
Ask5.95
volume270
Intrest16
Strike
327.5
327.5
Last Price27.8Sep 21, 2026
Change
-0%
Bid16.5
Ask17.8
volume0
Intrest2
Last Price4.5Sep 25, 2026
Change
1.2538.46%
Bid4.45
Ask4.85
volume331
Intrest181
Strike
330
330
Last Price21.41Sep 25, 2026
Change
8.5928.63%
Bid18.25
Ask19.6
volume1
Intrest10
Last Price3.92Sep 25, 2026
Change
2.14120.22%
Bid3.75
Ask4.25
volume2727
Intrest14
Strike
332.5
332.5
Last Price-
Change
-
Bid19.1
Ask21.8
volume0
Intrest0
Last Price3.5Sep 25, 2026
Change
1.2354.19%
Bid3.1
Ask3.95
volume210
Intrest112
Strike
335
335
Last Price62.35Sep 16, 2026
Change
-0%
Bid21.1
Ask24.2
volume0
Intrest5
Last Price3.33Sep 25, 2026
Change
1.4577.13%
Bid2.71
Ask3.45
volume50
Intrest11
Strike
337.5
337.5
Last Price-
Change
-
Bid23.1
Ask26
volume0
Intrest0
Last Price2.6Sep 25, 2026
Change
0.844.44%
Bid2.45
Ask2.74
volume292
Intrest195
Strike
340
340
Last Price35.31Sep 23, 2026
Change
-0%
Bid25.25
Ask28.05
volume0
Intrest13
Last Price2Sep 25, 2026
Change
1.08117.39%
Bid1.93
Ask2.4
volume36
Intrest11
Strike
342.5
342.5
Last Price-
Change
-
Bid27.7
Ask30.15
volume0
Intrest0
Last Price2.05Sep 25, 2026
Change
0.8570.83%
Bid1.75
Ask2
volume92
Intrest142
Strike
345
345
Last Price48.29Aug 31, 2026
Change
-0%
Bid29.6
Ask32.4
volume0
Intrest1
Last Price1.61Sep 25, 2026
Change
0.6161%
Bid1.44
Ask1.77
volume307
Intrest10
Strike
347.5
347.5
Last Price-
Change
-
Bid32.15
Ask34.65
volume0
Intrest0
Last Price1.35Sep 25, 2026
Change
0.2826.17%
Bid1.12
Ask1.5
volume283
Intrest531
Strike
350
350
Last Price51.74Aug 28, 2026
Change
-0%
Bid34.4
Ask36.85
volume0
Intrest1
Last Price1.05Sep 25, 2026
Change
-0%
Bid1.07
Ask1.33
volume19
Intrest3
Strike
352.5
352.5
Last Price-
Change
-
Bid36.35
Ask39.1
volume0
Intrest0
Last Price1.01Sep 25, 2026
Change
0.3425.19%
Bid0.76
Ask1.11
volume44
Intrest94
Strike
355
355
Last Price73.95Sep 18, 2026
Change
-0%
Bid38.8
Ask41.55
volume0
Intrest13
Last Price0.72Sep 25, 2026
Change
-
Bid0.68
Ask1.02
volume6
Intrest0
Strike
357.5
357.5
Last Price-
Change
-
Bid41.2
Ask43.85
volume0
Intrest0
Last Price0.67Sep 25, 2026
Change
0.1221.82%
Bid0.51
Ask0.85
volume565
Intrest380
Strike
360
360
Last Price89.1Sep 16, 2026
Change
-0%
Bid43.5
Ask46.25
volume0
Intrest2
Last Price0.47Sep 25, 2026
Change
-
Bid0.3
Ask1.16
volume27
Intrest0
Strike
362.5
362.5
Last Price-
Change
-
Bid45.85
Ask48.65
volume0
Intrest0
Last Price0.69Sep 22, 2026
Change
-0%
Bid0.01
Ask0.94
volume0
Intrest17
Strike
365
365
Last Price-
Change
-
Bid48.55
Ask51.7
volume0
Intrest0
Last Price0.37Sep 25, 2026
Change
-
Bid-
Ask1.68
volume5
Intrest0
Strike
367.5
367.5
Last Price-
Change
-
Bid50.85
Ask54.2
volume0
Intrest0
Last Price0.34Sep 23, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest51
Strike
370
370
Last Price-
Change
-
Bid53.15
Ask55.9
volume0
Intrest0
Last Price0.34Sep 25, 2026
Change
0.0830.77%
Bid0.26
Ask0.35
volume53
Intrest247
Strike
375
375
Last Price-
Change
-
Bid58.05
Ask61.6
volume0
Intrest0
Last Price0.28Sep 25, 2026
Change
-0%
Bid0.2
Ask0.9
volume1
Intrest230
Strike
380
380
Last Price102.39Sep 14, 2026
Change
-0%
Bid62.95
Ask65.75
volume0
Intrest0
Last Price0.16Sep 25, 2026
Change
0.11220%
Bid-
Ask0.6
volume1
Intrest74
Strike
385
385
Last Price-
Change
-
Bid68
Ask71.4
volume0
Intrest0
Last Price0.23Sep 25, 2026
Change
0.211050%
Bid0.12
Ask0.19
volume7
Intrest88
Strike
390
390
Last Price-
Change
-
Bid73.05
Ask76.1
volume0
Intrest0
Last Price0.16Sep 24, 2026
Change
-0%
Bid-
Ask1.06
volume0
Intrest21
Strike
395
395
Last Price93.1Sep 24, 2026
Change
-0%
Bid77.95
Ask80.65
volume0
Intrest0
Last Price0.13Sep 25, 2026
Change
0.0330%
Bid0.1
Ask0.22
volume1
Intrest218
Strike
400
400
Last Price-
Change
-
Bid83.05
Ask86.25
volume0
Intrest0
Last Price0.16Sep 23, 2026
Change
-0%
Bid-
Ask2.19
volume0
Intrest21
Strike
405
405
Last Price113.45Sep 01, 2026
Change
-0%
Bid87.85
Ask90.65
volume0
Intrest0
Last Price0.1Sep 16, 2026
Change
-0%
Bid-
Ask2.18
volume0
Intrest14
Strike
410
410
Last Price-
Change
-
Bid92.9
Ask95.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.17
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid97.9
Ask100.65
volume0
Intrest0
Last Price0.13Sep 22, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest2
Strike
420
420
Last Price144.3Sep 17, 2026
Change
-0%
Bid103.05
Ask105.65
volume0
Intrest0
Last Price2.44Aug 27, 2026
Change
-0%
Bid-
Ask2.16
volume0
Intrest1
Strike
425
425
Last Price-
Change
-
Bid107.9
Ask110.65
volume0
Intrest0
Last Price0.08Sep 21, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest246
Strike
430
430
Last Price-
Change
-
Bid112.9
Ask115.65
volume0
Intrest0
Last Price1.1Sep 08, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest12
Strike
435
435
Last Price-
Change
-
Bid117.9
Ask120.65
volume0
Intrest0
Last Price0.48Sep 04, 2026
Change
-0%
Bid-
Ask2.14
volume0
Intrest6
Strike
440
440
Last Price-
Change
-
Bid122.9
Ask126.4
volume0
Intrest0
Last Price0.51Sep 04, 2026
Change
-0%
Bid-
Ask2.14
volume0
Intrest13
Strike
445
445
Last Price-
Change
-
Bid127.9
Ask130.65
volume0
Intrest0
Last Price1.15Aug 26, 2026
Change
-0%
Bid-
Ask2.14
volume0
Intrest6
Strike
450
450
Last Price145.05Sep 10, 2026
Change
-0%
Bid132.9
Ask135.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Strike
455
455
Last Price151.4Sep 23, 2026
Change
-0%
Bid137.9
Ask140.75
volume0
Intrest0
Last Price0.69Aug 31, 2026
Change
-0%
Bid-
Ask2.14
volume0
Intrest8
Strike
460
460
Last Price160.1Sep 22, 2026
Change
-0%
Bid142.9
Ask145.65
volume0
Intrest0
Last Price0.04Sep 21, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest113
Strike
470
470
Last Price146.4Aug 19, 2026
Change
-0%
Bid152.9
Ask155.9
volume0
Intrest0