$97.20
At close: Jun 27, 7:59 PM EDT
$97.20
0.000.00%
After Hours: Jun 27, 7:59 PM EDT
Comments
Loading...
Lam Research (NASDAQ:LRCX) Stock, Option Chain
Option chain shows key data for Lam Research's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Lam Research.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid55.55
Ask58.9
volume0
Intrest0
Strike
40
40
Last Price-
Change
-
Bid-
Ask0.89
volume0
Intrest0
Last Price41.58Jun 06, 2025
Change
-0%
Bid50.25
Ask53.95
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid-
Ask0.89
volume0
Intrest0
Last Price46.15Jun 24, 2025
Change
-0%
Bid45.9
Ask48.55
volume0
Intrest1
Strike
50
50
Last Price0.01Jun 20, 2025
Change
-0%
Bid-
Ask0.69
volume0
Intrest30
Last Price41.17Jun 24, 2025
Change
-0%
Bid41.1
Ask44
volume0
Intrest1
Strike
55
55
Last Price0.23May 12, 2025
Change
-0%
Bid-
Ask0.69
volume0
Intrest1
Last Price-
Change
-
Bid35.45
Ask38.95
volume0
Intrest0
Strike
60
60
Last Price0.08Jun 06, 2025
Change
-0%
Bid-
Ask0.69
volume0
Intrest2
Last Price-
Change
-
Bid33.4
Ask36.95
volume0
Intrest0
Strike
62
62
Last Price-
Change
-
Bid-
Ask0.89
volume0
Intrest0
Last Price-
Change
-
Bid32.5
Ask36
volume0
Intrest0
Strike
63
63
Last Price0.03Jun 25, 2025
Change
-0%
Bid-
Ask0.89
volume0
Intrest2
Last Price32.2Jun 25, 2025
Change
-0%
Bid31.5
Ask34.95
volume0
Intrest0
Strike
64
64
Last Price0.15May 30, 2025
Change
-0%
Bid-
Ask0.69
volume0
Intrest1
Last Price31.24Jun 25, 2025
Change
-0%
Bid30.4
Ask34
volume0
Intrest0
Strike
65
65
Last Price0.03Jun 24, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest5
Last Price-
Change
-
Bid29.45
Ask32.85
volume0
Intrest0
Strike
66
66
Last Price0.41May 23, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1
Last Price29.46Jun 25, 2025
Change
-0%
Bid28.65
Ask31.9
volume0
Intrest5
Strike
67
67
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price20.5Jun 20, 2025
Change
-0%
Bid28.35
Ask30.3
volume0
Intrest1
Strike
68
68
Last Price0.43May 30, 2025
Change
-0%
Bid-
Ask0.69
volume0
Intrest3
Last Price-
Change
-
Bid26.45
Ask29.95
volume0
Intrest0
Strike
69
69
Last Price0.04Jun 10, 2025
Change
-0%
Bid-
Ask0.89
volume0
Intrest6
Last Price21.65Jun 23, 2025
Change
-0%
Bid25.95
Ask28.5
volume0
Intrest2
Strike
70
70
Last Price0.11Jun 09, 2025
Change
-0%
Bid-
Ask0.89
volume0
Intrest46
Last Price25.11Jun 25, 2025
Change
-0%
Bid24.9
Ask27.25
volume0
Intrest2
Strike
71
71
Last Price0.18Jun 10, 2025
Change
-0%
Bid-
Ask0.69
volume0
Intrest1
Last Price16.25Jun 20, 2025
Change
-0%
Bid23.95
Ask26.9
volume0
Intrest1
Strike
72
72
Last Price0.03Jun 24, 2025
Change
-0%
Bid-
Ask0.89
volume0
Intrest7
Last Price11.22May 16, 2025
Change
-0%
Bid22.5
Ask25.95
volume0
Intrest0
Strike
73
73
Last Price0.08Jun 23, 2025
Change
-0%
Bid-
Ask0.89
volume0
Intrest21
Last Price18.4Jun 16, 2025
Change
-0%
Bid21.45
Ask24.85
volume0
Intrest0
Strike
74
74
Last Price0.14Jun 20, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest7
Last Price17.4Jun 16, 2025
Change
-0%
Bid20.6
Ask23.85
volume0
Intrest0
Strike
75
75
Last Price0.05Jun 24, 2025
Change
-0%
Bid-
Ask0.89
volume0
Intrest38
Last Price13.89Jun 13, 2025
Change
-0%
Bid19.5
Ask22.85
volume0
Intrest0
Strike
76
76
Last Price0.09Jun 23, 2025
Change
-0%
Bid-
Ask0.89
volume0
Intrest19
Last Price13.15Jun 20, 2025
Change
-0%
Bid18.5
Ask21.6
volume0
Intrest2
Strike
77
77
Last Price0.05Jun 20, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest58
Last Price10.88Jun 09, 2025
Change
-0%
Bid17.6
Ask20.75
volume0
Intrest0
Strike
78
78
Last Price0.03Jun 24, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest26
Last Price15Jun 24, 2025
Change
-0%
Bid17
Ask19.25
volume0
Intrest25
Strike
79
79
Last Price0.28Jun 13, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest11
Last Price17.4Jun 27, 2025
Change
-0%
Bid16.45
Ask17.95
volume0
Intrest103
Strike
80
80
Last Price0.01Jun 26, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest175
Last Price15.76Jun 26, 2025
Change
-0%
Bid14.5
Ask17.2
volume0
Intrest56
Strike
81
81
Last Price0.01Jun 27, 2025
Change
-0%
Bid-
Ask1.29
volume0
Intrest145
Last Price15.12Jun 27, 2025
Change
-0%
Bid14.4
Ask16.1
volume0
Intrest77
Strike
82
82
Last Price0.01Jun 27, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest74
Last Price14.11Jun 27, 2025
Change
-0%
Bid13.35
Ask15.15
volume0
Intrest38
Strike
83
83
Last Price0.01Jun 24, 2025
Change
-0%
Bid-
Ask1.09
volume0
Intrest1548
Last Price13.11Jun 27, 2025
Change
-0%
Bid12.7
Ask14
volume0
Intrest215
Strike
84
84
Last Price0.01Jun 26, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest386
Last Price12.12Jun 27, 2025
Change
-0%
Bid11.65
Ask12.9
volume0
Intrest451
Strike
85
85
Last Price0.06Jun 27, 2025
Change
-0%
Bid-
Ask0.89
volume0
Intrest247
Last Price11Jun 27, 2025
Change
-0%
Bid10.5
Ask12.3
volume0
Intrest55
Strike
86
86
Last Price0.01Jun 27, 2025
Change
-0%
Bid-
Ask0.54
volume0
Intrest756
Last Price9.92Jun 27, 2025
Change
-0%
Bid9.45
Ask11
volume0
Intrest173
Strike
87
87
Last Price0.03Jun 27, 2025
Change
-0%
Bid-
Ask1.09
volume0
Intrest466
Last Price9.02Jun 27, 2025
Change
-0%
Bid8.15
Ask10
volume0
Intrest73
Strike
88
88
Last Price0.01Jun 27, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest512
Last Price7.65Jun 27, 2025
Change
-0%
Bid7.05
Ask8.8
volume0
Intrest86
Strike
89
89
Last Price0.07Jun 27, 2025
Change
-0%
Bid-
Ask1.89
volume0
Intrest591
Last Price7.05Jun 27, 2025
Change
-0%
Bid6.8
Ask7.85
volume0
Intrest756
Strike
90
90
Last Price0.01Jun 27, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2237
Last Price5.78Jun 27, 2025
Change
-0%
Bid5.45
Ask7
volume0
Intrest243
Strike
91
91
Last Price0.04Jun 27, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest414
Last Price4.9Jun 27, 2025
Change
-0%
Bid4.5
Ask6
volume0
Intrest341
Strike
92
92
Last Price0.01Jun 27, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest439
Last Price4.4Jun 27, 2025
Change
-0%
Bid3.85
Ask5.3
volume0
Intrest989
Strike
93
93
Last Price0.01Jun 27, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest545
Last Price3.41Jun 27, 2025
Change
-0%
Bid2.62
Ask3.65
volume0
Intrest1052
Strike
94
94
Last Price0.01Jun 27, 2025
Change
-0%
Bid-
Ask1.09
volume0
Intrest998
Last Price2.25Jun 27, 2025
Change
-0%
Bid1.8
Ask2.92
volume0
Intrest1569
Strike
95
95
Last Price0.01Jun 27, 2025
Change
-0%
Bid-
Ask0.12
volume0
Intrest1548
Last Price1.3Jun 27, 2025
Change
-0%
Bid0.72
Ask2.11
volume0
Intrest865
Strike
96
96
Last Price0.01Jun 27, 2025
Change
-0%
Bid-
Ask0.14
volume0
Intrest692
Last Price0.27Jun 27, 2025
Change
-0%
Bid0.03
Ask0.31
volume0
Intrest1189
Strike
97
97
Last Price0.57Jun 27, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest77
Last Price0.03Jun 27, 2025
Change
-0%
Bid0.01
Ask0.1
volume0
Intrest820
Strike
98
98
Last Price8.32Jun 20, 2025
Change
-0%
Bid-
Ask2.36
volume0
Intrest1
Last Price0.01Jun 27, 2025
Change
-0%
Bid0.01
Ask0.04
volume0
Intrest739
Strike
99
99
Last Price-
Change
-
Bid0.64
Ask3.55
volume0
Intrest0
Last Price0.01Jun 27, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1946
Strike
100
100
Last Price2.82Jun 27, 2025
Change
-0%
Bid1.86
Ask3.35
volume0
Intrest31
Last Price0.01Jun 27, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest261
Strike
101
101
Last Price7.15Jun 17, 2025
Change
-0%
Bid2.48
Ask5.3
volume0
Intrest0
Last Price0.08Jun 26, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest27
Strike
102
102
Last Price5.37Jun 26, 2025
Change
-0%
Bid3.85
Ask5.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
103
103
Last Price8.65Jun 24, 2025
Change
-0%
Bid4.8
Ask7.05
volume0
Intrest4
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid4.95
Ask8.6
volume0
Intrest0
Last Price0.07Jun 26, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest21
Strike
105
105
Last Price-
Change
-
Bid5.95
Ask9.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.09
volume0
Intrest0
Strike
106
106
Last Price-
Change
-
Bid7.05
Ask10.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid7.95
Ask11.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
110
110
Last Price14.7Jun 24, 2025
Change
-0%
Bid11.15
Ask14.15
volume0
Intrest1
