StocksCafe

30 Followers USX:LRCX - Lam Research Corp Lam Research Corp
Sector: Information Technology, Industry: Semiconductor Equipment

Add Alert

Yahoo Finance

Call

IV %	Call Volume	Put Volume	Call Open Interest	Put Open Interest	# Options	Updated
52.25	1,128	1,244	3,858	3,508	224	2024-05-30

Updated	Strike	Last Price	Bid	Ask	Change %	Delta	Theta	O.Int	Vol
2024-05-30	500	2.125	0	4.25	0%	0	0	0	0
2024-05-30	510	2.125	0	4.25	0%	0	0	0	0
2024-05-30	520	2.125	0	4.25	0%	0	0	0	0
2024-05-30	530	2.125	0	4.25	0%	0	0	0	0
2024-05-30	540	2.125	0	4.25	0%	0	0	1	0
2024-05-30	550	2.125	0	4.25	0%	0	0	0	0
2024-05-30	560	2.125	0	4.25	0%	0	0	1	0
2024-05-30	570	2.15	0	4.3	0%	0	0	1	0
2024-05-30	580	2.15	0	4.3	0%	0	0	0	0
2024-05-30	590	2.15	0	4.3	0%	0	0	0	0
2024-05-30	600	2.15	0	4.3	0%	0	0	1	0
2024-05-30	610	0.055	0	0.11	0%	0	0	7	0
2024-05-30	620	2.15	0	4.3	0%	0	0	0	0
2024-05-30	630	2.15	0	4.3	0%	0	0	0	0
2024-05-30	640	2.15	0	4.3	0%	0	0	0	0
2024-05-30	650	2.15	0	4.3	0%	0	0	1	0
2024-05-30	660	2.15	0	4.3	0%	0	0	0	0
2024-05-30	670	2.15	0	4.3	0%	0	0	1	0
2024-05-30	680	2.15	0	4.3	0%	0	0	6	0
2024-05-30	690	0.5	0	1	0%	0	0	61	0
2024-05-30	700	0.13	0	0.26	0%	0	0	14	0
2024-05-30	710	1.36	0	2.72	0%	0	0	3	0
2024-05-30	720	2.15	0	4.3	0%	0	0	4	0
2024-05-30	730	2.15	0	4.3	0%	0	0	3	0
2024-05-30	740	0.005	0	0.01	0%	-0.001	-0.067	1	11
2024-05-30	750	0.005	0	0.01	0%	-0.001	-0.066	9	40
2024-05-30	760	0.005	0	0.01	0%	-0.001	-0.066	4	7
2024-05-30	770	0.005	0	0.01	0%	-0.001	-0.066	18	40
2024-05-30	780	2.15	0	4.3	0%	0	0	15	0
2024-05-30	790	0.1	0	0.2	0%	0	0	35	0
2024-05-30	800	0.3	0	0.6	0%	0	0	47	0
2024-05-30	805	0.5	0	1	0%	0	0	40	0
2024-05-30	810	2.15	0	4.3	0%	0	0	30	0
2024-05-30	815	0.09	0	0.18	0%	0	0	37	0
2024-05-30	820	1.8	0	3.6	0%	0	0	12	0
2024-05-30	825	2.155	0.01	4.3	0%	-0.056	-4.99	2	0
2024-05-30	830	2.15	0	4.3	0%	0	0	54	0
2024-05-30	835	2.155	0.01	4.3	0%	-0.002	-0.112	49	1
2024-05-30	840	1.905	0.01	3.8	0%	-0.057	-4.407	57	0
2024-05-30	845	1.805	0.01	3.6	0%	-0.057	-4.184	24	0
2024-05-30	850	1.86	0.02	3.7	0%	-0.003	-0.199	80	2
2024-05-30	855	1.905	0.01	3.8	0%	-0.063	-4.241	14	0
2024-05-30	860	1.285	0.01	2.56	0%	-0.051	-3.124	53	0
2024-05-30	865	1.585	0.02	3.15	0%	-0.018	-0.979	11	3
2024-05-30	870	2.18	0.01	4.35	0%	-0.078	-4.468	49	0
2024-05-30	875	1.29	0.01	2.57	0%	-0.058	-2.991	19	0
2024-05-30	880	0.115	0.03	0.2	-56.3%	-0.007	-0.299	71	2
2024-05-30	885	1.29	0.01	2.57	0%	-0.064	-2.881	16	0
2024-05-30	890	0.13	0.03	0.23	0%	-0.013	-0.481	139	0
2024-05-30	892.5	0.135	0.03	0.24	0%	-0.014	-0.491	13	0
2024-05-30	895	0.15	0.04	0.26	-9.1%	-0.019	-0.666	90	1
2024-05-30	897.5	0.165	0.05	0.28	0%	-0.017	-0.566	52	0
2024-05-30	900	0.175	0.05	0.3	-28.6%	-0.025	-0.778	183	14
2024-05-30	902.5	0.2	0.07	0.33	0%	-0.016	-0.459	55	10
2024-05-30	905	0.22	0.08	0.36	-60.5%	-0.018	-0.509	51	13
2024-05-30	907.5	0.21	0.12	0.3	-38.8%	-0.032	-0.865	36	11
2024-05-30	910	0.35	0.25	0.45	-56.9%	-0.032	-0.809	185	35
2024-05-30	912.5	0.365	0.22	0.51	-36.4%	-0.044	-1.086	66	14
2024-05-30	915	0.405	0.11	0.7	-50%	-0.055	-1.289	190	19
2024-05-30	917.5	0.53	0.21	0.85	-59.5%	-0.056	-1.212	73	13
2024-05-30	920	0.685	0.35	1.02	-24.4%	-0.085	-1.799	223	53
2024-05-30	925	1.115	0.73	1.5	-6.2%	-0.114	-2.123	112	42
2024-05-30	930	1.85	1.35	2.35	-18.8%	-0.16	-2.614	205	121
2024-05-30	935	2.72	2.14	3.3	-28.8%	-0.203	-2.76	168	54
2024-05-30	940	4.05	3.45	4.65	-11.7%	-0.307	-3.906	155	79
2024-05-30	942.5	4.9	4.3	5.5	+25.8%	-0.343	-3.91	30	46
2024-05-30	945	5.75	4.95	6.55	+5.8%	-0.39	-4.162	115	33
2024-05-30	947.5	6.875	6.3	7.45	+9.6%	-0.434	-4.215	38	69
2024-05-30	950	7.925	7.25	8.6	-0.1%	-0.481	-4.454	99	207
2024-05-30	952.5	9.175	8.5	9.85	-5.1%	-0.527	-4.256	21	68
2024-05-30	955	10.6	9.85	11.35	-16.5%	-0.576	-4.083	56	145
2024-05-30	957.5	11.725	10.1	13.35	-6.4%	-0.628	-3.735	10	3
2024-05-30	960	14.3	12	16.6	+10.3%	-0.653	-4.17	45	4
2024-05-30	962.5	14.85	13.15	16.55	-6.4%	-0.727	-3.124	11	2
2024-05-30	965	17.975	14.85	21.1	0%	-0.728	-3.773	32	0
2024-05-30	967.5	19.7	16.85	22.55	+36.3%	-0.768	-3.383	11	1
2024-05-30	970	20.275	17.95	22.6	-12%	-0.872	-1.688	24	1
2024-05-30	975	25.875	23.35	28.4	0%	-0.855	-2.518	42	0
2024-05-30	980	30.1	25.75	34.45	+48.3%	-0.911	-1.67	33	22
2024-05-30	985	34.7	30	39.4	0%	-0.947	-1.076	15	0
2024-05-30	990	39.4	34.8	44	0%	-0.98	-0.425	49	12
2024-05-30	995	44.05	39.35	48.75	0%	-0.817	-6.183	19	0
2024-05-30	1,000	49.15	44.3	54	0%	-0.821	-6.64	2	0
2024-05-30	1,005	54.15	49.3	59	0%	-0.829	-6.846	0	0
2024-05-30	1,010	59.125	54.3	63.95	0%	-0.837	-6.986	4	0
2024-05-30	1,015	64.2	59.4	69	0%	-0.843	-7.218	0	29
2024-05-30	1,020	68.95	64.3	73.6	0%	-0.856	-6.948	0	0
2024-05-30	1,025	74.1	69.2	79	0%	-0.854	-7.548	5	17
2024-05-30	1,030	78.975	74.3	83.65	0%	-0.865	-7.297	0	0
2024-05-30	1,035	84.15	79.3	89	0%	-0.863	-7.844	0	0
2024-05-30	1,040	88.9	84.3	93.5	0%	-0.875	-7.38	0	0
2024-05-30	1,045	93.95	89.3	98.6	0%	-0.877	-7.625	0	0
2024-05-30	1,050	98.85	94.3	103.4	0%	-0.884	-7.488	0	0
2024-05-30	1,055	104	99.3	108.7	0%	-0.882	-7.983	0	0
2024-05-30	1,060	108.325	102	114.65	0%	-0.871	-9.282	0	0
2024-05-30	1,070	118.575	112.05	125.1	0%	-0.871	-10.08	0	0
2024-05-30	1,080	128.8	122.05	135.55	0%	-0.871	-10.878	0	0
2024-05-30	1,090	139.025	132.05	146	0%	-0.87	-11.675	0	0
2024-05-30	1,100	148.475	142	154.95	0%	-0.887	-10.57	0	0
2024-05-30	1,110	158.725	152	165.45	0%	-0.885	-11.435	0	0
2024-05-30	1,120	169.3	162	176.6	0%	-1	-0.023	0	0
2024-05-30	1,140	188.625	182.05	195.2	0%	-0.897	-11.665	0	0
2024-05-30	1,160	208.675	201.65	215.7	0%	-0.897	-12.716	0	0
2024-05-30	1,180	228.4	221.65	235.15	0%	-0.907	-12.23	0	0
2024-05-30	1,200	249.2	241.7	256.7	0%	-0.897	-14.811	0	0
2024-05-30	1,220	268.85	261.8	275.9	0%	-0.908	-13.938	0	0
2024-05-30	1,240	288.95	281.9	296	0%	-0.91	-14.366	0	0
2024-05-30	1,260	308.75	301.9	315.6	0%	-0.917	-13.988	0	0
2024-05-30	1,280	328.85	321.65	336.05	0%	-0.915	-14.953	0	0
2024-05-30	1,300	349.375	341.9	356.85	0%	-0.996	-0.558	0	0
2024-05-30	1,320	368.4	361.65	375.15	0%	-0.927	-13.878	0	0
2024-05-30	1,340	388.3	381.9	394.7	0%	-0.933	-13.259	0	0