$70.05
-4.74-6.34%
al cierre: -
$70.50
0.450.64%
After hour: Nov 15, 7:57 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 Price-
Change
-
Bid27.95
Ask32.3
volume0
Intrest0
Strike
40
40
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price26.07Nov 15, 2024
Change
-
Bid22.7
Ask27.4
volume37
Intrest0
Strike
45
45
Last Price-
Change
-
Bid-
Ask3.15
volume0
Intrest0
Last Price25.24Nov 14, 2024
Change
00%
Bid19.5
Ask20.7
volume0
Intrest5
Strike
50
50
Last Price0.02Nov 11, 2024
Change
00%
Bid-
Ask1.42
volume0
Intrest20
Last Price20.5Nov 14, 2024
Change
00%
Bid14.8
Ask15.95
volume0
Intrest9
Strike
55
55
Last Price0.04Nov 13, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest16
Last Price-
Change
-
Bid13.1
Ask15.2
volume0
Intrest0
Strike
56
56
Last Price-
Change
-
Bid-
Ask0.92
volume0
Intrest0
Last Price-
Change
-
Bid12.6
Ask13.95
volume0
Intrest0
Strike
57
57
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid11.1
Ask13.15
volume0
Intrest0
Strike
58
58
Last Price-
Change
-
Bid-
Ask0.99
volume0
Intrest0
Last Price-
Change
-
Bid10.65
Ask11.8
volume0
Intrest0
Strike
59
59
Last Price-
Change
-
Bid-
Ask1.03
volume0
Intrest0
Last Price12.28Nov 15, 2024
Change
4.2225.58%
Bid9.85
Ask10.5
volume20
Intrest3
Strike
60
60
Last Price0.08Nov 15, 2024
Change
0.04100%
Bid-
Ask0.26
volume31
Intrest104
Last Price-
Change
-
Bid8.3
Ask9.95
volume0
Intrest0
Strike
61
61
Last Price-
Change
-
Bid-
Ask1.08
volume0
Intrest0
Last Price-
Change
-
Bid7.5
Ask8.7
volume0
Intrest0
Strike
62
62
Last Price0.09Nov 15, 2024
Change
-
Bid0.03
Ask0.26
volume617
Intrest0
Last Price-
Change
-
Bid7
Ask7.6
volume0
Intrest0
Strike
63
63
Last Price0.1Nov 15, 2024
Change
00%
Bid0.03
Ask1.03
volume132
Intrest184
Last Price-
Change
-
Bid6.05
Ask6.5
volume0
Intrest0
Strike
64
64
Last Price0.14Nov 15, 2024
Change
0.09180%
Bid0.14
Ask0.23
volume101
Intrest37
Last Price6.15Nov 15, 2024
Change
3.0533.15%
Bid4.1
Ask5.5
volume10
Intrest56
Strike
65
65
Last Price0.26Nov 15, 2024
Change
0.18225%
Bid0.23
Ask0.72
volume337
Intrest587
Last Price11.32Nov 06, 2024
Change
00%
Bid3.85
Ask4.6
volume0
Intrest1
Strike
66
66
Last Price0.5Nov 15, 2024
Change
0.34212.5%
Bid0.34
Ask0.38
volume226
Intrest30
Last Price3.7Nov 15, 2024
Change
6.0762.13%
Bid3.35
Ask3.8
volume7
Intrest6
Strike
67
67
Last Price0.56Nov 15, 2024
Change
0.41273.33%
Bid0.52
Ask0.62
volume225
Intrest54
Last Price3Nov 15, 2024
Change
4.258.33%
Bid2.47
Ask3
volume25
Intrest17
Strike
68
68
Last Price0.8Nov 15, 2024
Change
0.57247.83%
Bid0.78
Ask0.85
volume549
Intrest399
Last Price2.38Nov 15, 2024
Change
3.9262.22%
Bid2.18
Ask2.38
volume33
Intrest1
Strike
69
69
Last Price1.16Nov 15, 2024
Change
0.9346.15%
Bid1.1
Ask1.26
volume182
Intrest149
Last Price2.05Nov 15, 2024
Change
3.8565.25%
Bid1.89
Ask2.07
volume7
Intrest33
Strike
69.5
69.5
Last Price1.33Nov 15, 2024
Change
0.98280%
Bid1.3
Ask1.44
volume38
Intrest131
Last Price1.71Nov 15, 2024
Change
3.7968.91%
Bid1.66
Ask1.73
volume339
Intrest352
Strike
70
70
Last Price1.62Nov 15, 2024
Change
1.18268.18%
Bid1.57
Ask1.62
volume358
Intrest704
Last Price1.47Nov 15, 2024
Change
3.9372.78%
Bid1.42
Ask1.49
volume64
Intrest49
Strike
70.5
70.5
Last Price1.81Nov 15, 2024
Change
1.37311.36%
Bid1.8
Ask1.88
volume125
Intrest44
Last Price1.18Nov 15, 2024
Change
3.8276.4%
Bid1.2
Ask1.29
volume434
Intrest7
Strike
71
71
Last Price2.14Nov 15, 2024
Change
1.57275.44%
Bid2.1
Ask2.17
volume731
Intrest272
Last Price1.12Nov 15, 2024
Change
2.5369.32%
Bid0.84
Ask1.12
volume82
Intrest36
Strike
71.5
71.5
Last Price2.46Nov 15, 2024
Change
1.75246.48%
Bid2.38
Ask2.63
volume2332
Intrest62
Last Price0.92Nov 15, 2024
Change
2.9376.1%
Bid0.44
Ask0.93
volume126
Intrest321
Strike
72
72
Last Price2.72Nov 15, 2024
Change
1.92240%
Bid2.69
Ask3.05
volume258
Intrest282
Last Price0.68Nov 15, 2024
Change
2.880.46%
Bid0.46
Ask0.78
volume186
Intrest8
Strike
72.5
72.5
Last Price3.16Nov 15, 2024
Change
2.14209.8%
Bid3.05
Ask4.4
volume40
Intrest148
Last Price0.62Nov 15, 2024
Change
2.8982.34%
Bid0.58
Ask0.66
volume156
Intrest39
Strike
73
73
Last Price3.35Nov 15, 2024
Change
2.17183.9%
Bid3.15
Ask3.85
volume103
Intrest202
Last Price0.67Nov 15, 2024
Change
1.5469.68%
Bid0.45
Ask0.55
volume16
Intrest2
Strike
73.5
73.5
Last Price3.65Nov 15, 2024
Change
2.25160.71%
Bid3.8
Ask5.4
volume70
Intrest447
Last Price0.45Nov 15, 2024
Change
2.0481.93%
Bid0.36
Ask0.44
volume368
Intrest112
Strike
74
74
Last Price3.91Nov 15, 2024
Change
2.33147.47%
Bid4.2
Ask4.45
volume1237
Intrest1267
Last Price0.35Nov 15, 2024
Change
1.7883.57%
Bid0.29
Ask0.36
volume103
Intrest36
Strike
74.5
74.5
Last Price4.65Nov 15, 2024
Change
2.64131.34%
Bid4.65
Ask6.3
volume16
Intrest45
Last Price0.3Nov 15, 2024
Change
1.6984.92%
Bid0.23
Ask0.42
volume392
Intrest735
Strike
75
75
Last Price4.9Nov 15, 2024
Change
2.99156.54%
Bid5.05
Ask5.5
volume80
Intrest909
Last Price0.22Nov 15, 2024
Change
1.3686.08%
Bid0.08
Ask0.31
volume71
Intrest113
Strike
75.5
75.5
Last Price4.6Nov 15, 2024
Change
2.52121.15%
Bid3.6
Ask5.95
volume7
Intrest102
Last Price0.23Nov 15, 2024
Change
1.2284.14%
Bid0.05
Ask0.2
volume174
Intrest115
Strike
76
76
Last Price5.75Nov 15, 2024
Change
3.35139.58%
Bid5.9
Ask6.9
volume18
Intrest87
Last Price0.22Nov 15, 2024
Change
1.1784.17%
Bid0.06
Ask0.22
volume52
Intrest141
Strike
76.5
76.5
Last Price6.25Nov 15, 2024
Change
3.57133.21%
Bid6.25
Ask6.8
volume2
Intrest59
Last Price0.1Nov 15, 2024
Change
0.9890.74%
Bid0.1
Ask0.29
volume253
Intrest235
Strike
77
77
Last Price4.96Nov 15, 2024
Change
2.1174.04%
Bid6.85
Ask7.55
volume2
Intrest81
Last Price0.34Nov 15, 2024
Change
0.6966.99%
Bid0.08
Ask0.13
volume55
Intrest118
Strike
77.5
77.5
Last Price7.42Nov 15, 2024
Change
4.07121.49%
Bid7.2
Ask7.8
volume21
Intrest25
Last Price0.1Nov 15, 2024
Change
0.6887.18%
Bid0.05
Ask0.12
volume92
Intrest153
Strike
78
78
Last Price7.45Nov 15, 2024
Change
3.76101.9%
Bid7.7
Ask8.3
volume2
Intrest52
Last Price0.11Nov 15, 2024
Change
0.5382.81%
Bid0.03
Ask0.54
volume50
Intrest248
Strike
78.5
78.5
Last Price8.37Nov 15, 2024
Change
4.1698.81%
Bid8.15
Ask8.7
volume15
Intrest155
Last Price0.08Nov 15, 2024
Change
0.4685.19%
Bid-
Ask0.5
volume12
Intrest267
Strike
79
79
Last Price6.89Nov 15, 2024
Change
2.2448.17%
Bid8.7
Ask9.2
volume5
Intrest47
Last Price0.09Nov 15, 2024
Change
0.4783.93%
Bid-
Ask0.46
volume4
Intrest359
Strike
79.5
79.5
Last Price8.13Nov 15, 2024
Change
3.4172.25%
Bid8.9
Ask10.1
volume4
Intrest67
Last Price0.05Nov 15, 2024
Change
0.3687.8%
Bid0.03
Ask0.11
volume185
Intrest1306
Strike
80
80
Last Price9.64Nov 15, 2024
Change
4.4284.67%
Bid9.55
Ask12.6
volume1
Intrest203
Last Price0.11Nov 15, 2024
Change
0.2468.57%
Bid0.01
Ask0.04
volume4
Intrest328
Strike
80.5
80.5
Last Price4.45Nov 11, 2024
Change
00%
Bid10
Ask11.3
volume0
Intrest16
Last Price0.02Nov 15, 2024
Change
0.2893.33%
Bid-
Ask0.04
volume65
Intrest364
Strike
81
81
Last Price10.67Nov 15, 2024
Change
3.4447.58%
Bid10.15
Ask12.3
volume14
Intrest14
Last Price0.03Nov 15, 2024
Change
0.1684.21%
Bid0.02
Ask0.15
volume82
Intrest443
Strike
82
82
Last Price7.75Nov 13, 2024
Change
00%
Bid11.4
Ask12.5
volume0
Intrest33
Last Price0.03Nov 15, 2024
Change
0.1381.25%
Bid-
Ask0.23
volume24
Intrest126
Strike
83
83
Last Price7.3Nov 11, 2024
Change
00%
Bid12.65
Ask13.25
volume0
Intrest29
Last Price0.03Nov 15, 2024
Change
0.0666.67%
Bid-
Ask0.11
volume15
Intrest654
Strike
84
84
Last Price6.55Oct 25, 2024
Change
00%
Bid13.35
Ask15.55
volume0
Intrest0
Last Price0.02Nov 15, 2024
Change
0.0675%
Bid-
Ask0.04
volume558
Intrest690
Strike
85
85
Last Price14.07Nov 15, 2024
Change
7.64118.82%
Bid14.45
Ask15.4
volume343
Intrest296
Last Price0.09Nov 12, 2024
Change
00%
Bid-
Ask0.93
volume0
Intrest20
Strike
86
86
Last Price-
Change
-
Bid15.3
Ask16.55
volume0
Intrest0
Last Price0.48Nov 15, 2024
Change
0.27128.57%
Bid-
Ask0.35
volume6
Intrest108
Strike
87
87
Last Price9.5Nov 07, 2024
Change
00%
Bid16.35
Ask17.5
volume0
Intrest6
Last Price0.02Nov 14, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest24
Strike
88
88
Last Price12.6Nov 14, 2024
Change
00%
Bid17.5
Ask18.45
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask2.31
volume0
Intrest0
Strike
89
89
Last Price-
Change
-
Bid18.3
Ask19.8
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
0.0266.67%
Bid-
Ask0.3
volume1
Intrest716
Strike
90
90
Last Price11.2Nov 08, 2024
Change
00%
Bid19.3
Ask20.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.9
volume0
Intrest0
Strike
91
91
Last Price-
Change
-
Bid20.35
Ask21.5
volume0
Intrest0
Last Price0.14Nov 14, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest382
Strike
95
95
Last Price19.6Nov 14, 2024
Change
00%
Bid24.3
Ask25.7
volume0
Intrest1
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask4.2
volume0
Intrest57
Strike
100
100
Last Price-
Change
-
Bid29.25
Ask34.1
volume0
Intrest0
Last Price0.64Oct 14, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Strike
105
105
Last Price25.8Nov 07, 2024
Change
00%
Bid33.55
Ask36.05
volume0
Intrest15
Last Price0.03Oct 24, 2024
Change
00%
Bid-
Ask2
volume0
Intrest16
Strike
110
110
Last Price-
Change
-
Bid39.25
Ask41.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid43.35
Ask46
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid49.25
Ask51.85
volume0
Intrest0