$86.02
-3.00-3.37%
al cierre: -
$86.10
0.080.09%
After hour: 7:51 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 Price49.25Feb 19, 2025
Change
00%
Bid48.85
Ask50.1
volume0
Intrest5
Strike
37
37
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest19
Last Price51.84Feb 20, 2025
Change
00%
Bid47.6
Ask48.95
volume0
Intrest4
Strike
38
38
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest10
Last Price50.94Feb 20, 2025
Change
00%
Bid46.6
Ask47.85
volume0
Intrest1
Strike
39
39
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price46.69Feb 18, 2025
Change
00%
Bid45.6
Ask47.7
volume0
Intrest1
Strike
40
40
Last Price0.06Jan 29, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest25
Last Price45.79Feb 18, 2025
Change
00%
Bid44.4
Ask45.95
volume0
Intrest1
Strike
41
41
Last Price0.04Dec 26, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest10
Last Price44.36Feb 18, 2025
Change
00%
Bid42.6
Ask44.9
volume0
Intrest1
Strike
42
42
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid41.65
Ask43.8
volume0
Intrest0
Strike
43
43
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price42.35Feb 18, 2025
Change
00%
Bid41.8
Ask42.7
volume0
Intrest1
Strike
44
44
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price41.45Feb 18, 2025
Change
00%
Bid39.6
Ask41.8
volume0
Intrest1
Strike
45
45
Last Price0.25Jan 30, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest32
Last Price-
Change
-
Bid38.25
Ask41.45
volume0
Intrest0
Strike
46
46
Last Price0.09Dec 31, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest21
Last Price22.95Nov 20, 2024
Change
00%
Bid37.5
Ask40.35
volume0
Intrest1
Strike
47
47
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price30Dec 02, 2024
Change
00%
Bid37.75
Ask39.45
volume0
Intrest1
Strike
48
48
Last Price0.1Dec 31, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest161
Last Price25.35Jan 14, 2025
Change
00%
Bid35.35
Ask37.55
volume0
Intrest11
Strike
49
49
Last Price0.07Jan 27, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest102
Last Price35.81Feb 21, 2025
Change
4.0210.09%
Bid35.5
Ask36.65
volume21
Intrest35
Strike
50
50
Last Price0.04Jan 30, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest400
Last Price31.38Feb 11, 2025
Change
00%
Bid32.45
Ask34.9
volume0
Intrest3
Strike
52
52
Last Price0.17Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1321
Last Price17.36Dec 19, 2024
Change
00%
Bid31.7
Ask33
volume0
Intrest0
Strike
54
54
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest259
Last Price31.4Feb 21, 2025
Change
4.315.87%
Bid30.5
Ask31.55
volume12
Intrest35
Strike
55
55
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest129
Last Price19.1Jan 14, 2025
Change
00%
Bid29.8
Ask30.35
volume0
Intrest42
Strike
56
56
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest250
Last Price20.2Jan 30, 2025
Change
00%
Bid27.6
Ask28.85
volume0
Intrest25
Strike
58
58
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest8653
Last Price26Feb 21, 2025
Change
2.879.94%
Bid24.45
Ask27.65
volume10
Intrest101
Strike
60
60
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.59
volume1
Intrest1266
Last Price21.2Feb 13, 2025
Change
00%
Bid23.7
Ask24.55
volume0
Intrest79
Strike
62
62
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest898
Last Price25.87Feb 20, 2025
Change
00%
Bid21.85
Ask23.75
volume0
Intrest251
Strike
64
64
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.13
volume5
Intrest1450
Last Price21.15Feb 21, 2025
Change
2.5210.65%
Bid19.75
Ask22.7
volume12
Intrest221
Strike
65
65
Last Price0.03Feb 21, 2025
Change
00%
Bid-
Ask0.03
volume1
Intrest1594
Last Price20.78Feb 21, 2025
Change
4.7829.88%
Bid19.85
Ask20.25
volume30
Intrest125
Strike
66
66
Last Price0.05Feb 21, 2025
Change
0.04400%
Bid-
Ask0.03
volume6
Intrest918
Last Price15.22Feb 10, 2025
Change
00%
Bid16.6
Ask18.25
volume0
Intrest291
Strike
68
68
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1045
Last Price17.4Feb 21, 2025
Change
3.4224.46%
Bid16.65
Ask17.5
volume1
Intrest25
Strike
69
69
Last Price0.02Feb 18, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest45
Last Price16.35Feb 21, 2025
Change
2.613.72%
Bid15.55
Ask16.15
volume131
Intrest1706
Strike
70
70
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest3107
Last Price18.35Feb 21, 2025
Change
319.54%
Bid14.35
Ask16.6
volume2
Intrest15
Strike
71
71
Last Price0.02Feb 19, 2025
Change
00%
Bid-
Ask4.25
volume0
Intrest58
Last Price14Feb 21, 2025
Change
422.22%
Bid13.85
Ask14.25
volume617
Intrest834
Strike
72
72
Last Price0.04Feb 20, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1198
Last Price16.7Feb 20, 2025
Change
00%
Bid11.45
Ask13.65
volume0
Intrest46
Strike
73
73
Last Price0.04Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest137
Last Price13.2Feb 21, 2025
Change
2.515.92%
Bid11.9
Ask12.25
volume16
Intrest619
Strike
74
74
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.03
volume24
Intrest8403
Last Price11.19Feb 21, 2025
Change
2.8120.07%
Bid10.85
Ask11.45
volume96
Intrest2515
Strike
75
75
Last Price0.02Feb 21, 2025
Change
0.01100%
Bid-
Ask0.03
volume20
Intrest1828
Last Price11Feb 18, 2025
Change
00%
Bid10.2
Ask12.15
volume0
Intrest225
Strike
75.5
75.5
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest219
Last Price10.42Feb 21, 2025
Change
3.223.49%
Bid9.9
Ask10.15
volume36
Intrest2306
Strike
76
76
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest2129
Last Price12.23Feb 19, 2025
Change
00%
Bid9.25
Ask11
volume0
Intrest81
Strike
76.5
76.5
Last Price0.02Feb 21, 2025
Change
0.0466.67%
Bid-
Ask0.21
volume2
Intrest538
Last Price10.66Feb 21, 2025
Change
1.613.05%
Bid8.05
Ask9.35
volume10
Intrest67
Strike
77
77
Last Price0.03Feb 21, 2025
Change
0.0150%
Bid-
Ask0.5
volume19
Intrest1823
Last Price8.69Feb 21, 2025
Change
2.7624.1%
Bid8.35
Ask8.75
volume1
Intrest77
Strike
77.5
77.5
Last Price0.09Feb 21, 2025
Change
0.06200%
Bid-
Ask0.01
volume1
Intrest381
Last Price8.25Feb 21, 2025
Change
2.7525%
Bid7.9
Ask8.4
volume64
Intrest3690
Strike
78
78
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume29
Intrest2512
Last Price7.3Feb 21, 2025
Change
5.342.06%
Bid5.85
Ask7.2
volume25
Intrest494
Strike
79
79
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.35
volume18
Intrest294
Last Price6.11Feb 21, 2025
Change
2.8932.11%
Bid5.9
Ask7.3
volume190
Intrest4235
Strike
80
80
Last Price0.04Feb 21, 2025
Change
0.02100%
Bid-
Ask0.02
volume30
Intrest2744
Last Price5.27Feb 21, 2025
Change
3.4839.77%
Bid4.95
Ask5.25
volume22
Intrest504
Strike
81
81
Last Price0.02Feb 21, 2025
Change
0.01100%
Bid-
Ask0.05
volume230
Intrest909
Last Price4.21Feb 21, 2025
Change
2.8840.62%
Bid3.9
Ask4.15
volume69
Intrest3951
Strike
82
82
Last Price0.02Feb 21, 2025
Change
00%
Bid-
Ask0.52
volume13
Intrest3718
Last Price3.24Feb 21, 2025
Change
2.8246.53%
Bid2.93
Ask4.15
volume84
Intrest1820
Strike
83
83
Last Price0.02Feb 21, 2025
Change
0.01100%
Bid0.01
Ask0.68
volume218
Intrest1780
Last Price2.36Feb 21, 2025
Change
2.6853.17%
Bid0.44
Ask2.9
volume194
Intrest4258
Strike
84
84
Last Price0.05Feb 21, 2025
Change
0.03150%
Bid-
Ask0.3
volume24
Intrest1410
Last Price1.1Feb 21, 2025
Change
3.173.81%
Bid0.94
Ask1.37
volume418
Intrest4636
Strike
85
85
Last Price0.03Feb 21, 2025
Change
0.0150%
Bid0.01
Ask0.05
volume131
Intrest1053
Last Price0.31Feb 21, 2025
Change
2.8290.1%
Bid0.05
Ask0.47
volume338
Intrest1879
Strike
86
86
Last Price0.12Feb 21, 2025
Change
0.0571.43%
Bid0.03
Ask0.19
volume363
Intrest1480
Last Price0.02Feb 21, 2025
Change
2.3299.15%
Bid0.01
Ask0.03
volume1004
Intrest1193
Strike
87
87
Last Price0.9Feb 21, 2025
Change
0.75500%
Bid-
Ask1.14
volume892
Intrest1094
Last Price0.05Feb 21, 2025
Change
1.5496.86%
Bid-
Ask0.05
volume558
Intrest2654
Strike
88
88
Last Price1.64Feb 21, 2025
Change
1.39556%
Bid-
Ask4.8
volume355
Intrest1028
Last Price0.01Feb 21, 2025
Change
0.7498.67%
Bid-
Ask0.01
volume709
Intrest1713
Strike
89
89
Last Price2.9Feb 21, 2025
Change
2.28367.74%
Bid1.26
Ask5.6
volume1474
Intrest119
Last Price0.01Feb 21, 2025
Change
0.2896.55%
Bid-
Ask0.01
volume1840
Intrest4964
Strike
90
90
Last Price3.9Feb 21, 2025
Change
2.47172.73%
Bid3.45
Ask5.05
volume32
Intrest239
Last Price0.01Feb 21, 2025
Change
0.1292.31%
Bid-
Ask0.01
volume222
Intrest1182
Strike
91
91
Last Price5.07Feb 21, 2025
Change
3.69267.39%
Bid2.7
Ask6.6
volume30
Intrest47
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.01
volume765
Intrest2278
Strike
92
92
Last Price2.5Feb 21, 2025
Change
0.5125.63%
Bid3.55
Ask8.45
volume1
Intrest202
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume71
Intrest1431
Strike
93
93
Last Price4Feb 20, 2025
Change
00%
Bid4.1
Ask9.05
volume0
Intrest0
Last Price0.02Feb 21, 2025
Change
0.0133.33%
Bid-
Ask0.01
volume10
Intrest1145
Strike
94
94
Last Price15.09Feb 05, 2025
Change
00%
Bid5.5
Ask10.25
volume0
Intrest5
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume6
Intrest3455
Strike
95
95
Last Price6Feb 20, 2025
Change
00%
Bid5.75
Ask10.5
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest169
Strike
96
96
Last Price13.55Feb 13, 2025
Change
00%
Bid6.6
Ask11.45
volume0
Intrest8
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.24
volume10
Intrest1637
Strike
98
98
Last Price17Feb 05, 2025
Change
00%
Bid8.95
Ask13.55
volume0
Intrest1
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest982
Strike
100
100
Last Price10Feb 21, 2025
Change
2.318.7%
Bid10.9
Ask15.7
volume1
Intrest1
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.11
volume10
Intrest831
Strike
102
102
Last Price14.3Feb 19, 2025
Change
00%
Bid12.65
Ask17.55
volume0
Intrest0
Last Price0.02Feb 19, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest255
Strike
104
104
Last Price25.03Jan 06, 2025
Change
00%
Bid14.8
Ask19.8
volume0
Intrest0
Last Price0.03Feb 14, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest40
Strike
105
105
Last Price13.5Feb 20, 2025
Change
00%
Bid15.65
Ask20.45
volume0
Intrest0
Last Price0.1Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest97
Strike
106
106
Last Price21.85Jan 22, 2025
Change
00%
Bid16.7
Ask21.5
volume0
Intrest1
Last Price0.02Jan 30, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest40
Strike
108
108
Last Price-
Change
-
Bid18.65
Ask23.5
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest1171
Strike
110
110
Last Price-
Change
-
Bid20.4
Ask25.35
volume0
Intrest0
Last Price0.1Jan 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest484
Strike
112
112
Last Price-
Change
-
Bid23.25
Ask27.9
volume0
Intrest0
Last Price0.44Oct 18, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest12
Strike
114
114
Last Price-
Change
-
Bid24.95
Ask29.7
volume0
Intrest0
Last Price0.03Jan 24, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest43
Strike
115
115
Last Price-
Change
-
Bid26.6
Ask30.6
volume0
Intrest0
Last Price0.33Oct 28, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest11
Strike
116
116
Last Price-
Change
-
Bid27.2
Ask31.95
volume0
Intrest0
Last Price0.23Nov 07, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest50
Strike
118
118
Last Price-
Change
-
Bid29.95
Ask34.05
volume0
Intrest0
Last Price0.35Oct 29, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest31
Strike
120
120
Last Price-
Change
-
Bid32
Ask36
volume0
Intrest0
Last Price0.18Nov 07, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
122
122
Last Price-
Change
-
Bid32.6
Ask37.6
volume0
Intrest0
Last Price0.2Oct 29, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid35.15
Ask39.85
volume0
Intrest0
Last Price0.62Oct 09, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest150
Strike
126
126
Last Price-
Change
-
Bid36.55
Ask41.55
volume0
Intrest0
Last Price0.52Oct 03, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest75
Strike
128
128
Last Price-
Change
-
Bid39.95
Ask43.95
volume0
Intrest0
Last Price0.46Oct 09, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest46
Strike
130
130
Last Price-
Change
-
Bid41.25
Ask46.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid43.3
Ask48.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid46.35
Ask50.2
volume0
Intrest0