Dark

Check out our API

LRCX
Lam Research Corp
stock NASDAQ

At Close

May 9, 2025 3:59:57 PM EDT

75.36USD+0.614%(+0.46)7,036,956

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 9, 2025 9:27:40 AM EDT

75.66USD+1.015%(+0.76)4,320

After-hours

May 9, 2025 4:06:30 PM EDT

75.36USD+0.027%(+0.02)75,249

Option Chain

Historical

Exchanges

Shorts

More

May 9, 2025 May 16, 2025 May 23, 2025 May 30, 2025 Jun 6, 2025 Jun 13, 2025 Jun 20, 2025 Jun 27, 2025 Aug 15, 2025 Sep 19, 2025 Dec 19, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026 Dec 18, 2026 Jan 15, 2027

ITM/OTM for Dec 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
268	1,919	12	1,076

LRCX Dec 19, 2025 Exp. - Volume by Strike

Puts

Calls

pan left

press to zoom out

press to zoom in

pan right

pan up

press to zoom in

press to zoom out

pan down

Σ 1 Calls 1 Puts 0

LRCX Dec 19, 2025 Exp. - Open Interest by Strike

Puts

Calls

pan left

press to zoom out

press to zoom in

pan right

pan up

press to zoom in

press to zoom out

pan down

Σ 1 Calls 1 Puts 0

LRCX Dec 19, 2025 Exp. - Max Pain @ $70.00

Puts

Calls

pan left

press to zoom out

press to zoom in

pan right

pan up

press to zoom in

press to zoom out

pan down

Σ 4.23M Calls 4.23M Puts 0

LRCX Dec 19, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
110 C	1.37	0%	1	1	05-08	LRCX251219C00110000
105 C	1.98	+10.00%	7	15	05-08	LRCX251219C00105000
100 C	2.53	+10.48%	351	455	05-08	LRCX251219C00100000
95 C	3.62	+11.38%	49	870	05-08	LRCX251219C00095000
90 C	4.95	+7.61%	47	295	05-08	LRCX251219C00090000
85 C	6.55	+10.08%	39	154	05-08	LRCX251219C00085000
80 C	8.55	+6.34%	17	129	05-08	LRCX251219C00080000
75 C	11.15	+5.39%	12	150	05-08	LRCX251219C00075000
70 C	11.96	-8.84%	2	29	05-06	LRCX251219C00070000
65 C	16.60	+3.17%	21	58	05-08	LRCX251219C00065000
60 C	20.19	+7.39%	1	6	05-08	LRCX251219C00060000
55 C	23.25	+14.25%	4	3	05-02	LRCX251219C00055000
50 C	26.50	+10.19%	5	7	05-07	LRCX251219C00050000
45 C	0	0%	0			LRCX251219C00045000
40 C	32.35	0.00%	3	11	04-28	LRCX251219C00040000
35 C	40.00	0%	4	4	05-05	LRCX251219C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
110 P	0	0%	0			LRCX251219P00110000
105 P	0	0%	0			LRCX251219P00105000
100 P	30.56	+3.07%	2	2	04-30	LRCX251219P00100000
95 P	0	0%	0			LRCX251219P00095000
90 P	27.20	0%	3	3	04-22	LRCX251219P00090000
85 P	15.82	0%	1	1	05-07	LRCX251219P00085000
80 P	12.60	+2.44%	2	6	05-07	LRCX251219P00080000
75 P	8.90	-9.64%	9	68	05-08	LRCX251219P00075000
70 P	6.45	-11.03%	18	187	05-08	LRCX251219P00070000
65 P	4.65	-13.89%	48	131	05-08	LRCX251219P00065000
60 P	3.40	-11.69%	72	135	05-08	LRCX251219P00060000
55 P	2.47	-13.33%	14	402	05-08	LRCX251219P00055000
50 P	1.75	-26.47%	2	120	05-07	LRCX251219P00050000
45 P	1.12	-29.56%	2	28	05-02	LRCX251219P00045000
40 P	0.75	-29.25%	2	3	05-01	LRCX251219P00040000
35 P	0.85	-21.30%	1	2	04-23	LRCX251219P00035000

Share