Dark

LRCX
Lam Research Corp
stock NASDAQ

At Close

May 8, 2025 3:59:57 PM EDT

74.91USD-0.200%(-0.15)9,423,659

74.88Bid 74.92Ask 0.04Spread

Pre-market

May 8, 2025 9:25:30 AM EDT

76.26USD+1.599%(+1.20)10,915

After-hours

May 8, 2025 4:40:30 PM EDT

75.00USD+0.120%(+0.09)195,275

OverviewOption ChainHistoricalExchangesShortsMore

ITM/OTM for Jun 6, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
53	760	44	189

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
100 C	0	0%	0			LRCX250606C00100000
95 C	0.17	0%	2	1	05-02	LRCX250606C00095000
90 C	0.13	-40.91%	5	11	05-07	LRCX250606C00090000
86 C	0	0%	0			LRCX250606C00086000
85 C	0.57	+3.64%	55	120	05-07	LRCX250606C00085000
84 C	0	0%	0			LRCX250606C00084000
83 C	0	0%	0			LRCX250606C00083000
82 C	0.84	-20.00%	13	77	05-06	LRCX250606C00082000
81 C	1.15	-23.33%	4	5	05-05	LRCX250606C00081000
80 C	1.50	+20.97%	6	162	05-07	LRCX250606C00080000
79 C	1.75	+16.67%	25	198	05-07	LRCX250606C00079000
78 C	2.00	-9.09%	3	11	05-07	LRCX250606C00078000
77 C	2.42	-7.98%	10	113	05-07	LRCX250606C00077000
76 C	2.45	-26.87%	4	19	05-06	LRCX250606C00076000
75 C	3.20	+3.23%	11	43	05-07	LRCX250606C00075000
74 C	3.31	+16.14%	2	7	05-06	LRCX250606C00074000
73 C	3.88	+21.25%	10	20	05-01	LRCX250606C00073000
72 C	4.50	-14.93%	21	9	05-06	LRCX250606C00072000
71 C	0	0%	0			LRCX250606C00071000
70 C	6.50	-10.10%	3	9	05-05	LRCX250606C00070000
69 C	5.62	+10.41%	1	1	04-29	LRCX250606C00069000
68 C	0	0%	0			LRCX250606C00068000
67 C	0	0%	0			LRCX250606C00067000
66 C	0	0%	0			LRCX250606C00066000
65 C	7.55	-9.58%	1	1	04-29	LRCX250606C00065000
64 C	10.64	-6.09%	6	6	05-06	LRCX250606C00064000
63 C	0	0%	0			LRCX250606C00063000
62 C	0	0%	0			LRCX250606C00062000
61 C	0	0%	0			LRCX250606C00061000
60 C	0	0%	0			LRCX250606C00060000
59 C	0	0%	0			LRCX250606C00059000
58 C	0	0%	0			LRCX250606C00058000
57 C	0	0%	0			LRCX250606C00057000
56 C	0	0%	0			LRCX250606C00056000
55 C	0	0%	0			LRCX250606C00055000
50 C	0	0%	0			LRCX250606C00050000
45 C	0	0%	0			LRCX250606C00045000
40 C	0	0%	0			LRCX250606C00040000
35 C	0	0%	0			LRCX250606C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
100 P	0	0%	0			LRCX250606P00100000
95 P	0	0%	0			LRCX250606P00095000
90 P	20.05	+10.65%	6	10	04-30	LRCX250606P00090000
86 P	0	0%	0			LRCX250606P00086000
85 P	15.16	+13.56%	2	10	04-30	LRCX250606P00085000
84 P	0	0%	0			LRCX250606P00084000
83 P	0	0%	0			LRCX250606P00083000
82 P	0	0%	0			LRCX250606P00082000
81 P	0	0%	0			LRCX250606P00081000
80 P	10.52	0%	10	10	04-30	LRCX250606P00080000
79 P	0	0%	0			LRCX250606P00079000
78 P	5.63	-35.66%	1	1	05-05	LRCX250606P00078000
77 P	0	0%	0			LRCX250606P00077000
76 P	0	0%	0			LRCX250606P00076000
75 P	3.60	-22.41%	7	13	05-07	LRCX250606P00075000
74 P	3.53	-8.79%	2	3	05-07	LRCX250606P00074000
73 P	3.45	-31.68%	4	6	05-07	LRCX250606P00073000
72 P	2.63	+8.68%	1	8	05-05	LRCX250606P00072000
71 P	2.18	+0.46%	1	5	05-05	LRCX250606P00071000
70 P	2.04	-9.73%	1	11	05-07	LRCX250606P00070000
69 P	1.89	+6.78%	1	2	05-06	LRCX250606P00069000
68 P	1.40	-18.60%	7	33	05-07	LRCX250606P00068000
67 P	1.20	-23.08%	1	7	05-05	LRCX250606P00067000
66 P	1.20	-38.78%	5	7	05-06	LRCX250606P00066000
65 P	0.87	-16.35%	34	38	05-07	LRCX250606P00065000
64 P	0.75	+11.94%	1	14	05-05	LRCX250606P00064000
63 P	0.77	+26.23%	1	16	05-06	LRCX250606P00063000
62 P	0.54	-45.45%	16	9	05-02	LRCX250606P00062000
61 P	0.77	-23.00%	1	1	05-01	LRCX250606P00061000
60 P	0.32	-13.51%	3	9	05-07	LRCX250606P00060000
59 P	0	0%	0			LRCX250606P00059000
58 P	0.71	0%	3	3	04-28	LRCX250606P00058000
57 P	0.22	-26.67%	5	16	05-06	LRCX250606P00057000
56 P	0.47	0%	1	1	04-29	LRCX250606P00056000
55 P	0	0%	0			LRCX250606P00055000
50 P	0	0%	0			LRCX250606P00050000
45 P	0	0%	0			LRCX250606P00045000
40 P	0	0%	0			LRCX250606P00040000
35 P	0	0%	0			LRCX250606P00035000

document.getElementById("psk33s").onerror = function(){this.style.display='none';}; .dark-mode .PX8qYD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PX8qYD{ color: #333333; background-color: white; border: 2px solid #333333; }LRCXLam Research Corpstock NASDAQ