Stocks Options

LAST PRICE
80.7700
TODAY'S CHANGE (%)
Trending Down-0.3400 (-0.4192%)

Bid / Lots
80.7400/ 5
Ask / Lots
80.8000/ 2
Open / Previous Close
82.9700 / 81.1100
Day Range
Low 80.4900
High 83.0900
52 Week Range
Low 57.4420
High 113.0000
Volume
3,509,401
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 40.093

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday January 17, 2025)
Put Options (expires Friday January 17, 2025)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
LRCXIn the Money	$63.75In the Money	$67.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$16.00	LRCXOut of the Money	---Out of the Money	$0.46Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6,720Out of the Money
LRCXIn the Money	$64.05In the Money	$64.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.50	LRCXOut of the Money	---Out of the Money	$0.46Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	340Out of the Money
LRCXIn the Money	$62.40In the Money	$64.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.00	LRCXOut of the Money	---Out of the Money	$0.46Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
LRCXIn the Money	$62.70In the Money	$63.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.50	LRCXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	137Out of the Money
LRCXIn the Money	$62.50In the Money	$63.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$18.00	LRCXOut of the Money	---Out of the Money	$0.46Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
LRCXIn the Money	$61.35In the Money	$64.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$18.50	LRCXOut of the Money	---Out of the Money	$0.46Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
LRCXIn the Money	$61.55In the Money	$62.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$19.00	LRCXOut of the Money	---Out of the Money	$0.46Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	190Out of the Money
LRCXIn the Money	$60.70In the Money	$63.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$19.50	LRCXOut of the Money	---Out of the Money	$0.46Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	210Out of the Money
LRCXIn the Money	$60.70In the Money	$62.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	300In the Money	Filter Table By Strike Price of$20.00	LRCXOut of the Money	---Out of the Money	$0.46Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	700Out of the Money
LRCXIn the Money	$58.35In the Money	$61.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$21.00	LRCXOut of the Money	---Out of the Money	$0.46Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money
LRCXIn the Money	$58.65In the Money	$59.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$22.00	LRCXOut of the Money	---Out of the Money	$0.46Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
LRCXIn the Money	$57.75In the Money	$58.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.00	LRCXOut of the Money	$0.01Out of the Money	$0.46Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	1,080Out of the Money
LRCXIn the Money	$56.70In the Money	$57.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.00	LRCXOut of the Money	---Out of the Money	$0.46Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
LRCXIn the Money	$55.75In the Money	$56.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$25.00	LRCXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,070Out of the Money
LRCXIn the Money	$54.80In the Money	$55.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.00	LRCXOut of the Money	---Out of the Money	$0.46Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	180Out of the Money
LRCXIn the Money	$52.00In the Money	$54.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$27.00	LRCXOut of the Money	---Out of the Money	$0.47Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	780Out of the Money
LRCXIn the Money	$52.50In the Money	$53.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$28.00	LRCXOut of the Money	---Out of the Money	$0.47Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	680Out of the Money
LRCXIn the Money	$51.75In the Money	$52.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.00	LRCXOut of the Money	---Out of the Money	$0.48Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	2,330Out of the Money
LRCXIn the Money	$50.55In the Money	$51.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$30.00	LRCXOut of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	3,870Out of the Money
LRCXIn the Money	$49.75In the Money	$50.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	130In the Money	Filter Table By Strike Price of$31.00	LRCXOut of the Money	---Out of the Money	$0.49Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	1,730Out of the Money
LRCXIn the Money	$48.80In the Money	$49.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$32.00	LRCXOut of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	2,620Out of the Money
LRCXIn the Money	$47.80In the Money	$48.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	140In the Money	Filter Table By Strike Price of$33.00	LRCXOut of the Money	---Out of the Money	$0.51Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	400Out of the Money
LRCXIn the Money	$46.75In the Money	$47.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$34.00	LRCXOut of the Money	$0.01Out of the Money	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	1,620Out of the Money
LRCXIn the Money	$45.80In the Money	$46.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$35.00	LRCXOut of the Money	---Out of the Money	$0.54Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	1,030Out of the Money
LRCXIn the Money	$44.85In the Money	$45.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	100In the Money	Filter Table By Strike Price of$36.00	LRCXOut of the Money	---Out of the Money	$0.56Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	560Out of the Money
LRCXIn the Money	$43.85In the Money	$44.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.00	LRCXOut of the Money	---Out of the Money	$0.57Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	830Out of the Money
LRCXIn the Money	$42.85In the Money	$43.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$38.00	LRCXOut of the Money	---Out of the Money	$0.59Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	940Out of the Money
LRCXIn the Money	$41.20In the Money	$42.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	60In the Money	Filter Table By Strike Price of$39.00	LRCXOut of the Money	---Out of the Money	$0.62Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	3,380Out of the Money
LRCXIn the Money	$40.90In the Money	$41.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	190In the Money	Filter Table By Strike Price of$40.00	LRCXOut of the Money	---Out of the Money	$0.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	3,170Out of the Money
LRCXIn the Money	$39.00In the Money	$40.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	180In the Money	Filter Table By Strike Price of$41.00	LRCXOut of the Money	$0.01Out of the Money	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	1,640Out of the Money
LRCXIn the Money	$38.95In the Money	$39.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	190In the Money	Filter Table By Strike Price of$42.00	LRCXOut of the Money	---Out of the Money	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	1,470Out of the Money
LRCXIn the Money	$38.00In the Money	$38.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	110In the Money	Filter Table By Strike Price of$43.00	LRCXOut of the Money	---Out of the Money	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	1,030Out of the Money
LRCXIn the Money	$35.60In the Money	$37.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	140In the Money	Filter Table By Strike Price of$44.00	LRCXOut of the Money	$0.01Out of the Money	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	1,090Out of the Money
LRCXIn the Money	$36.05In the Money	$36.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$45.00	LRCXOut of the Money	---Out of the Money	$0.42Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	3,490Out of the Money
LRCXIn the Money	$35.10In the Money	$35.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$46.00	LRCXOut of the Money	---Out of the Money	$0.44Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	250Out of the Money
LRCXIn the Money	$34.10In the Money	$35.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	130In the Money	Filter Table By Strike Price of$47.00	LRCXOut of the Money	---Out of the Money	$0.47Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	1,430Out of the Money
LRCXIn the Money	$33.15In the Money	$33.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	470In the Money	Filter Table By Strike Price of$48.00	LRCXOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	2,850Out of the Money
LRCXIn the Money	$32.05In the Money	$32.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	180In the Money	Filter Table By Strike Price of$49.00	LRCXOut of the Money	$0.03Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	2,360Out of the Money
LRCXIn the Money	$31.15In the Money	$31.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	1,890In the Money	Filter Table By Strike Price of$50.00	LRCXOut of the Money	$0.05Out of the Money	$0.49Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	2,700Out of the Money
LRCXIn the Money	$30.35In the Money	$31.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	180In the Money	Filter Table By Strike Price of$51.00	LRCXOut of the Money	$0.09Out of the Money	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	1,170Out of the Money
LRCXIn the Money	$29.40In the Money	$30.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	110In the Money	Filter Table By Strike Price of$52.00	LRCXOut of the Money	$0.13Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	730Out of the Money
LRCXIn the Money	$28.45In the Money	$29.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	180In the Money	Filter Table By Strike Price of$53.00	LRCXOut of the Money	$0.18Out of the Money	$0.58Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	1,390Out of the Money
LRCXIn the Money	$27.35In the Money	$28.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	160In the Money	Filter Table By Strike Price of$54.00	LRCXOut of the Money	$0.49Out of the Money	$0.58Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	1,070Out of the Money
LRCXIn the Money	$26.80In the Money	$27.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	570In the Money	Filter Table By Strike Price of$55.00	LRCXOut of the Money	$0.46Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	2,580Out of the Money
LRCXIn the Money	$25.10In the Money	$26.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	180In the Money	Filter Table By Strike Price of$56.00	LRCXOut of the Money	$0.62Out of the Money	$0.72Out of the Money	$0.72Out of the Money	$0.00Out of the Money	---Out of the Money	1,501Out of the Money
LRCXIn the Money	$25.00In the Money	$25.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	650In the Money	Filter Table By Strike Price of$57.00	LRCXOut of the Money	$0.56Out of the Money	$0.89Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	1,000Out of the Money
LRCXIn the Money	$24.05In the Money	$24.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	1,210In the Money	Filter Table By Strike Price of$58.00	LRCXOut of the Money	$0.80Out of the Money	$0.85Out of the Money	$0.83Out of the Money	$0.00Out of the Money	---Out of the Money	1,525Out of the Money
LRCXIn the Money	$23.15In the Money	$24.10In the Money	$25.20In the Money	$25.20In the Money	1In the Money	360In the Money	Filter Table By Strike Price of$59.00	LRCXOut of the Money	$0.74Out of the Money	$0.99Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	880Out of the Money
LRCXIn the Money	$21.85In the Money	$22.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	790In the Money	Filter Table By Strike Price of$60.00	LRCXOut of the Money	$1.00Out of the Money	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	5,160Out of the Money
LRCXIn the Money	$21.50In the Money	$21.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	1,150In the Money	Filter Table By Strike Price of$61.00	LRCXOut of the Money	$1.13Out of the Money	$1.23Out of the Money	$1.22Out of the Money	$0.00Out of the Money	---Out of the Money	1,401Out of the Money
LRCXIn the Money	$20.60In the Money	$21.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	1,500In the Money	Filter Table By Strike Price of$62.00	LRCXOut of the Money	$1.08Out of the Money	$1.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	2,260Out of the Money
LRCXIn the Money	$19.80In the Money	$20.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	110In the Money	Filter Table By Strike Price of$63.00	LRCXOut of the Money	$1.25Out of the Money	$1.54Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	2,870Out of the Money
LRCXIn the Money	$19.00In the Money	$19.25In the Money	$19.85In the Money	$0.00In the Money	---In the Money	375In the Money	Filter Table By Strike Price of$64.00	LRCXOut of the Money	$1.36Out of the Money	$1.89Out of the Money	$1.60Out of the Money	$1.60Out of the Money	1Out of the Money	1,300Out of the Money
LRCXIn the Money	$18.20In the Money	$19.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	480In the Money	Filter Table By Strike Price of$65.00	LRCXOut of the Money	$1.58Out of the Money	$2.10Out of the Money	$1.76Out of the Money	$-0.16Out of the Money	1Out of the Money	3,212Out of the Money
LRCXIn the Money	$17.40In the Money	$17.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	330In the Money	Filter Table By Strike Price of$66.00	LRCXOut of the Money	$1.89Out of the Money	$2.08Out of the Money	$2.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,160Out of the Money
LRCXIn the Money	$16.60In the Money	$16.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	300In the Money	Filter Table By Strike Price of$67.00	LRCXOut of the Money	$2.13Out of the Money	$2.42Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	3,200Out of the Money
LRCXIn the Money	$15.90In the Money	$16.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	2,890In the Money	Filter Table By Strike Price of$68.00	LRCXOut of the Money	$2.24Out of the Money	$2.65Out of the Money	$2.39Out of the Money	$0.00Out of the Money	---Out of the Money	2,260Out of the Money
LRCXIn the Money	$14.00In the Money	$15.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	930In the Money	Filter Table By Strike Price of$70.00	LRCXOut of the Money	$2.88Out of the Money	$3.05Out of the Money	$2.68Out of the Money	$-0.36Out of the Money	3Out of the Money	4,622Out of the Money
LRCXIn the Money	$12.10In the Money	$13.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	2,190In the Money	Filter Table By Strike Price of$72.00	LRCXOut of the Money	$3.50Out of the Money	$3.65Out of the Money	$3.45Out of the Money	$-0.35Out of the Money	23Out of the Money	5,210Out of the Money
LRCXIn the Money	$11.75In the Money	$11.95In the Money	$12.40In the Money	$0.00In the Money	---In the Money	1,040In the Money	Filter Table By Strike Price of$74.00	LRCXOut of the Money	$4.15Out of the Money	$4.30Out of the Money	$4.10Out of the Money	$4.10Out of the Money	20Out of the Money	3,110Out of the Money
LRCXIn the Money	$11.10In the Money	$11.30In the Money	$11.70In the Money	$11.70In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$75.00	LRCXOut of the Money	$4.50Out of the Money	$4.65Out of the Money	$4.55Out of the Money	$4.55Out of the Money	11Out of the Money	---Out of the Money
LRCXIn the Money	$10.50In the Money	$10.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	1,080In the Money	Filter Table By Strike Price of$76.00	LRCXOut of the Money	$4.90Out of the Money	$5.05Out of the Money	$4.85Out of the Money	$-0.35Out of the Money	117Out of the Money	2,571Out of the Money
LRCXIn the Money	$9.35In the Money	$9.55In the Money	$9.45In the Money	$0.05In the Money	40In the Money	1,840In the Money	Filter Table By Strike Price of$78.00	LRCXNear the Money	$5.75Near the Money	$5.90Near the Money	$5.65Near the Money	$-0.28Near the Money	7Near the Money	4,720Near the Money
LRCXUnderlying issue's last price	$8.35Underlying issue's last price	$8.50Underlying issue's last price	$8.40Underlying issue's last price	$-0.05Underlying issue's last price	52Underlying issue's last price	2,764Underlying issue's last price	Filter Table By Strike Price of$80.00Underlying issue's last price	LRCXUnderlying issue's last price	$6.70Underlying issue's last price	$6.80Underlying issue's last price	$6.85Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	3,575Underlying issue's last price
LRCXNear the Money	$7.35Near the Money	$7.50Near the Money	$7.40Near the Money	$-0.05Near the Money	23Near the Money	1,636Near the Money	Filter Table By Strike Price of$82.00	LRCXIn the Money	$7.65In the Money	$7.80In the Money	$7.60In the Money	$-0.25In the Money	142In the Money	1,602In the Money
LRCXOut of the Money	$6.40Out of the Money	$6.60Out of the Money	$6.70Out of the Money	$-0.03Out of the Money	21Out of the Money	1,881Out of the Money	Filter Table By Strike Price of$84.00	LRCXIn the Money	$8.75In the Money	$8.90In the Money	$8.35In the Money	$-0.60In the Money	8In the Money	1,353In the Money
LRCXOut of the Money	$6.00Out of the Money	$6.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$85.00	LRCXIn the Money	$9.30In the Money	$9.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$5.60Out of the Money	$5.75Out of the Money	$5.86Out of the Money	$0.00Out of the Money	---Out of the Money	3,558Out of the Money	Filter Table By Strike Price of$86.00	LRCXIn the Money	$9.90In the Money	$10.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	1,640In the Money
LRCXOut of the Money	$4.85Out of the Money	$5.00Out of the Money	$5.00Out of the Money	$0.00Out of the Money	23Out of the Money	550Out of the Money	Filter Table By Strike Price of$88.00	LRCXIn the Money	$11.15In the Money	$11.35In the Money	$10.80In the Money	$-0.30In the Money	40In the Money	1,560In the Money
LRCXOut of the Money	$4.20Out of the Money	$4.35Out of the Money	$4.35Out of the Money	$-0.07Out of the Money	1Out of the Money	4,373Out of the Money	Filter Table By Strike Price of$90.00	LRCXIn the Money	$12.45In the Money	$12.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	2,520In the Money
LRCXOut of the Money	$3.60Out of the Money	$3.75Out of the Money	$3.82Out of the Money	$0.00Out of the Money	---Out of the Money	1,691Out of the Money	Filter Table By Strike Price of$92.00	LRCXIn the Money	$13.85In the Money	$14.10In the Money	$13.65In the Money	$13.65In the Money	110In the Money	1,370In the Money
LRCXOut of the Money	$3.05Out of the Money	$3.20Out of the Money	$3.55Out of the Money	$0.00Out of the Money	---Out of the Money	803Out of the Money	Filter Table By Strike Price of$94.00	LRCXIn the Money	$15.35In the Money	$15.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	1,100In the Money
LRCXOut of the Money	$2.76Out of the Money	$2.96Out of the Money	$2.98Out of the Money	$2.98Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$95.00	LRCXIn the Money	$16.15In the Money	$17.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$2.62Out of the Money	$2.88Out of the Money	$2.74Out of the Money	$-0.30Out of the Money	2Out of the Money	1,311Out of the Money	Filter Table By Strike Price of$96.00	LRCXIn the Money	$16.70In the Money	$17.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	890In the Money
LRCXOut of the Money	$2.36Out of the Money	$2.52Out of the Money	$2.62Out of the Money	$-0.03Out of the Money	25Out of the Money	760Out of the Money	Filter Table By Strike Price of$97.00	LRCXIn the Money	$17.75In the Money	$17.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	660In the Money
LRCXOut of the Money	$2.22Out of the Money	$2.33Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	850Out of the Money	Filter Table By Strike Price of$98.00	LRCXIn the Money	$16.45In the Money	$18.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	410In the Money
LRCXOut of the Money	$1.95Out of the Money	$2.14Out of the Money	$2.20Out of the Money	$2.20Out of the Money	26Out of the Money	1,090Out of the Money	Filter Table By Strike Price of$99.00	LRCXIn the Money	$19.35In the Money	$19.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	440In the Money
LRCXOut of the Money	$1.88Out of the Money	$1.98Out of the Money	$1.95Out of the Money	$-0.17Out of the Money	70Out of the Money	7,317Out of the Money	Filter Table By Strike Price of$100.00	LRCXIn the Money	$19.15In the Money	$20.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	1,400In the Money
LRCXOut of the Money	$1.57Out of the Money	$1.74Out of the Money	$1.68Out of the Money	$-0.13Out of the Money	40Out of the Money	1,131Out of the Money	Filter Table By Strike Price of$102.00	LRCXIn the Money	$21.25In the Money	$22.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	290In the Money
LRCXOut of the Money	$1.21Out of the Money	$1.46Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	1,060Out of the Money	Filter Table By Strike Price of$104.00	LRCXIn the Money	$23.35In the Money	$24.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	360In the Money
LRCXOut of the Money	$1.04Out of the Money	$1.30Out of the Money	$1.35Out of the Money	$1.35Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$105.00	LRCXIn the Money	$22.85In the Money	$25.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.99Out of the Money	$1.38Out of the Money	$1.43Out of the Money	$-0.02Out of the Money	1Out of the Money	1,752Out of the Money	Filter Table By Strike Price of$106.00	LRCXIn the Money	$25.55In the Money	$25.90In the Money	$25.90In the Money	$0.00In the Money	---In the Money	1,048In the Money
LRCXOut of the Money	$0.73Out of the Money	$1.00Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,590Out of the Money	Filter Table By Strike Price of$108.00	LRCXIn the Money	$27.30In the Money	$27.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	100In the Money
LRCXOut of the Money	$0.80Out of the Money	$0.84Out of the Money	$0.82Out of the Money	$-0.18Out of the Money	75Out of the Money	2,820Out of the Money	Filter Table By Strike Price of$110.00	LRCXIn the Money	$29.25In the Money	$29.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	1,200In the Money
LRCXOut of the Money	$0.66Out of the Money	$0.71Out of the Money	$0.70Out of the Money	$0.70Out of the Money	1Out of the Money	1,480Out of the Money	Filter Table By Strike Price of$112.00	LRCXIn the Money	$31.00In the Money	$31.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.54Out of the Money	$0.61Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	830Out of the Money	Filter Table By Strike Price of$114.00	LRCXIn the Money	$32.95In the Money	$33.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.49Out of the Money	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$115.00	LRCXIn the Money	$33.95In the Money	$34.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.45Out of the Money	$0.50Out of the Money	$0.55Out of the Money	$0.55Out of the Money	1Out of the Money	1,100Out of the Money	Filter Table By Strike Price of$116.00	LRCXIn the Money	$34.95In the Money	$35.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.38Out of the Money	$0.61Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	590Out of the Money	Filter Table By Strike Price of$118.00	LRCXIn the Money	$36.95In the Money	$37.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.20Out of the Money	$0.38Out of the Money	$0.41Out of the Money	$-0.04Out of the Money	12Out of the Money	1,464Out of the Money	Filter Table By Strike Price of$120.00	LRCXIn the Money	$38.65In the Money	$39.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.05Out of the Money	$0.36Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	1,180Out of the Money	Filter Table By Strike Price of$122.00	LRCXIn the Money	$40.90In the Money	$41.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.04Out of the Money	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	340Out of the Money	Filter Table By Strike Price of$124.00	LRCXIn the Money	$42.95In the Money	$43.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.15Out of the Money	$0.24Out of the Money	$0.23Out of the Money	$0.23Out of the Money	110Out of the Money	300Out of the Money	Filter Table By Strike Price of$126.00	LRCXIn the Money	$45.00In the Money	$45.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.39Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	1,190Out of the Money	Filter Table By Strike Price of$128.00	LRCXIn the Money	$46.95In the Money	$47.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.05Out of the Money	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	1,590Out of the Money	Filter Table By Strike Price of$130.00	LRCXIn the Money	$48.95In the Money	$49.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.41Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	1,050Out of the Money	Filter Table By Strike Price of$132.00	LRCXIn the Money	$50.95In the Money	$51.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.06Out of the Money	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	620Out of the Money	Filter Table By Strike Price of$134.00	LRCXIn the Money	$52.95In the Money	$53.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	250Out of the Money	Filter Table By Strike Price of$136.00	LRCXIn the Money	$54.90In the Money	$55.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.36Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	250Out of the Money	Filter Table By Strike Price of$138.00	LRCXIn the Money	$56.65In the Money	$57.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	1,340Out of the Money	Filter Table By Strike Price of$140.00	LRCXIn the Money	$58.50In the Money	$59.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.34Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	190Out of the Money	Filter Table By Strike Price of$142.00	LRCXIn the Money	$60.90In the Money	$61.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.33Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	2,410Out of the Money	Filter Table By Strike Price of$144.00	LRCXIn the Money	$62.70In the Money	$63.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.32Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	560Out of the Money	Filter Table By Strike Price of$146.00	LRCXIn the Money	$64.90In the Money	$65.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	1,350Out of the Money	Filter Table By Strike Price of$148.00	LRCXIn the Money	$66.90In the Money	$67.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.32Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	260Out of the Money	Filter Table By Strike Price of$150.00	LRCXIn the Money	$68.75In the Money	$69.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.32Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$152.00	LRCXIn the Money	$70.85In the Money	$71.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.31Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	630Out of the Money	Filter Table By Strike Price of$154.00	LRCXIn the Money	$72.80In the Money	$73.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.31Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	1,040Out of the Money	Filter Table By Strike Price of$156.00	LRCXIn the Money	$74.90In the Money	$75.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.01Out of the Money	$0.33Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	220Out of the Money	Filter Table By Strike Price of$158.00	LRCXIn the Money	$76.90In the Money	$77.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.64Out of the Money	$734.85Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$160.00	LRCXIn the Money	---In the Money	---In the Money	$79.51In the Money	$0.00In the Money	---In the Money	706In the Money
LRCXOut of the Money	---Out of the Money	$0.62Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$162.00	LRCXIn the Money	$80.90In the Money	$81.60In the Money	$81.51In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.61Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$164.00	LRCXIn the Money	$82.95In the Money	$83.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	140Out of the Money	Filter Table By Strike Price of$166.00	LRCXIn the Money	$84.90In the Money	$85.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Lam Research Corp
NASDAQ:LRCXUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday January 17, 2025)

Put Options (expires Friday January 17, 2025)