Stocks Options

LAST PRICE
828.0500
TODAY'S CHANGE (%)
Trending Down-19.4500 (-2.2950%)

Bid / Lots
827.7500/ 4
Ask / Lots
828.2300/ 1
Open / Previous Close
853.8100 / 847.5000
Day Range
Low 820.7800
High 853.8100
52 Week Range
Low 574.4200
High 1,130.0000
Volume
825,840
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 40.012

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
LRCXIn the Money	$331.60In the Money	$342.85In the Money	$335.42In the Money	$56.12In the Money	5In the Money	6In the Money	Filter Table By Strike Price of$490.00	LRCXOut of the Money	---Out of the Money	$2.57Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
LRCXIn the Money	$321.65In the Money	$332.35In the Money	$269.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$500.00	LRCXOut of the Money	---Out of the Money	$2.38Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
LRCXIn the Money	$311.85In the Money	$323.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$510.00	LRCXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LRCXIn the Money	$301.60In the Money	$314.50In the Money	$237.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$520.00	LRCXOut of the Money	---Out of the Money	$2.38Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LRCXIn the Money	$291.70In the Money	$303.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$530.00	LRCXOut of the Money	---Out of the Money	$2.35Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
LRCXIn the Money	$281.60In the Money	$293.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$540.00	LRCXOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
LRCXIn the Money	$271.75In the Money	$283.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$550.00	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	---Out of the Money
LRCXIn the Money	$261.65In the Money	$273.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$560.00	LRCXOut of the Money	---Out of the Money	$0.07Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LRCXIn the Money	$251.65In the Money	$263.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$570.00	LRCXOut of the Money	---Out of the Money	$2.54Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$241.65In the Money	$255.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$580.00	LRCXOut of the Money	---Out of the Money	$2.38Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
LRCXIn the Money	$231.65In the Money	$243.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$590.00	LRCXOut of the Money	---Out of the Money	$2.57Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
LRCXIn the Money	$221.75In the Money	$233.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$600.00	LRCXOut of the Money	---Out of the Money	$2.57Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
LRCXIn the Money	$216.70In the Money	$228.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$605.00	LRCXOut of the Money	---Out of the Money	$2.57Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$211.70In the Money	$223.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$610.00	LRCXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	94Out of the Money
LRCXIn the Money	$206.60In the Money	$218.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$615.00	LRCXOut of the Money	---Out of the Money	$2.57Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$201.90In the Money	$211.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$620.00	LRCXOut of the Money	---Out of the Money	$2.57Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	157Out of the Money
LRCXIn the Money	$197.25In the Money	$207.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$625.00	LRCXOut of the Money	---Out of the Money	$2.57Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$192.10In the Money	$203.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$630.00	LRCXOut of the Money	---Out of the Money	$2.57Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
LRCXIn the Money	$187.30In the Money	$198.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$635.00	LRCXOut of the Money	---Out of the Money	$2.57Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$182.25In the Money	$192.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$640.00	LRCXOut of the Money	---Out of the Money	$2.57Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
LRCXIn the Money	$177.35In the Money	$187.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$645.00	LRCXOut of the Money	---Out of the Money	$0.40Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
LRCXIn the Money	$172.20In the Money	$184.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$650.00	LRCXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	143Out of the Money
LRCXIn the Money	$167.30In the Money	$178.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$655.00	LRCXOut of the Money	---Out of the Money	$2.35Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
LRCXIn the Money	$162.05In the Money	$172.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$660.00	LRCXOut of the Money	---Out of the Money	$1.65Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	1Out of the Money	24Out of the Money
LRCXIn the Money	$157.00In the Money	$167.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$665.00	LRCXOut of the Money	---Out of the Money	$2.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
LRCXIn the Money	$152.05In the Money	$162.60In the Money	$140.95In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$670.00	LRCXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.02Out of the Money	1Out of the Money	61Out of the Money
LRCXIn the Money	$147.00In the Money	$157.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$675.00	LRCXOut of the Money	---Out of the Money	$1.50Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money
LRCXIn the Money	$142.30In the Money	$153.05In the Money	$142.46In the Money	$29.26In the Money	30In the Money	36In the Money	Filter Table By Strike Price of$680.00	LRCXOut of the Money	---Out of the Money	$0.63Out of the Money	$0.63Out of the Money	$0.41Out of the Money	5Out of the Money	87Out of the Money
LRCXIn the Money	$137.60In the Money	$148.55In the Money	$82.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$685.00	LRCXOut of the Money	---Out of the Money	$1.50Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
LRCXIn the Money	$132.00In the Money	$142.50In the Money	$135.96In the Money	$51.66In the Money	2In the Money	4In the Money	Filter Table By Strike Price of$690.00	LRCXOut of the Money	---Out of the Money	$1.49Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	1Out of the Money	107Out of the Money
LRCXIn the Money	$127.05In the Money	$138.15In the Money	$41.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$695.00	LRCXOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	3Out of the Money	72Out of the Money
LRCXIn the Money	$122.05In the Money	$133.15In the Money	$125.32In the Money	$-25.68In the Money	6In the Money	8In the Money	Filter Table By Strike Price of$700.00	LRCXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	6Out of the Money	126Out of the Money
LRCXIn the Money	$117.00In the Money	$126.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$705.00	LRCXOut of the Money	---Out of the Money	$0.71Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	1Out of the Money	75Out of the Money
LRCXIn the Money	$112.05In the Money	$123.05In the Money	$115.43In the Money	$20.65In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$710.00	LRCXOut of the Money	---Out of the Money	$0.25Out of the Money	$0.75Out of the Money	$0.70Out of the Money	1Out of the Money	158Out of the Money
LRCXIn the Money	$107.00In the Money	$118.20In the Money	$62.00In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$715.00	LRCXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.14Out of the Money	$0.10Out of the Money	2Out of the Money	198Out of the Money
LRCXIn the Money	$102.00In the Money	$112.80In the Money	$105.36In the Money	$21.06In the Money	1In the Money	13In the Money	Filter Table By Strike Price of$720.00	LRCXOut of the Money	---Out of the Money	$0.67Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	220Out of the Money
LRCXIn the Money	$100.05In the Money	$106.95In the Money	$101.49In the Money	$20.98In the Money	1In the Money	20In the Money	Filter Table By Strike Price of$725.00	LRCXOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	3Out of the Money	64Out of the Money
LRCXIn the Money	$95.35In the Money	$102.35In the Money	$51.31In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$730.00	LRCXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	12Out of the Money	99Out of the Money
LRCXIn the Money	$90.20In the Money	$96.85In the Money	$109.60In the Money	$61.55In the Money	1In the Money	9In the Money	Filter Table By Strike Price of$735.00	LRCXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	16Out of the Money	148Out of the Money
LRCXIn the Money	$88.00In the Money	$94.70In the Money	$110.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$737.50	LRCXOut of the Money	---Out of the Money	$0.29Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
LRCXIn the Money	$85.15In the Money	$92.75In the Money	$104.60In the Money	$60.71In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$740.00	LRCXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	7Out of the Money	108Out of the Money
LRCXIn the Money	$83.30In the Money	$90.00In the Money	$88.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$742.50	LRCXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.61Out of the Money	5Out of the Money	6Out of the Money
LRCXIn the Money	$80.00In the Money	$86.95In the Money	$59.00In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$745.00	LRCXOut of the Money	---Out of the Money	$0.14Out of the Money	$0.74Out of the Money	$0.72Out of the Money	2Out of the Money	63Out of the Money
LRCXIn the Money	$78.10In the Money	$84.40In the Money	$48.85In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$747.50	LRCXOut of the Money	---Out of the Money	$0.54Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money
LRCXIn the Money	$75.75In the Money	$81.60In the Money	$79.80In the Money	$-26.05In the Money	2In the Money	38In the Money	Filter Table By Strike Price of$750.00	LRCXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	3Out of the Money	216Out of the Money
LRCXIn the Money	$73.15In the Money	$80.00In the Money	$95.20In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$752.50	LRCXOut of the Money	---Out of the Money	$0.23Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
LRCXIn the Money	$70.55In the Money	$77.40In the Money	$106.74In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$755.00	LRCXOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	149Out of the Money
LRCXIn the Money	$68.00In the Money	$74.95In the Money	$52.60In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$757.50	LRCXOut of the Money	---Out of the Money	$0.57Out of the Money	$0.74Out of the Money	$0.66Out of the Money	1Out of the Money	50Out of the Money
LRCXIn the Money	$65.25In the Money	$73.00In the Money	$44.80In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$760.00	LRCXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	5Out of the Money	119Out of the Money
LRCXIn the Money	$60.00In the Money	$67.85In the Money	$59.69In the Money	$-35.26In the Money	2In the Money	90In the Money	Filter Table By Strike Price of$765.00	LRCXOut of the Money	---Out of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.12Out of the Money	14Out of the Money	151Out of the Money
LRCXIn the Money	$55.25In the Money	$62.00In the Money	$59.60In the Money	$-5.40In the Money	3In the Money	110In the Money	Filter Table By Strike Price of$770.00	LRCXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	344Out of the Money	726Out of the Money
LRCXIn the Money	$50.00In the Money	$57.35In the Money	$59.00In the Money	$0.50In the Money	5In the Money	78In the Money	Filter Table By Strike Price of$775.00	LRCXOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.10Out of the Money	29Out of the Money	101Out of the Money
LRCXIn the Money	$45.00In the Money	$51.95In the Money	$43.90In the Money	$-32.69In the Money	5In the Money	150In the Money	Filter Table By Strike Price of$780.00	LRCXOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.09Out of the Money	24Out of the Money	168Out of the Money
LRCXIn the Money	$40.10In the Money	$46.95In the Money	$38.82In the Money	$-30.58In the Money	5In the Money	82In the Money	Filter Table By Strike Price of$785.00	LRCXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	1Out of the Money	263Out of the Money
LRCXIn the Money	$35.05In the Money	$41.35In the Money	$38.00In the Money	$-30.21In the Money	42In the Money	177In the Money	Filter Table By Strike Price of$790.00	LRCXOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	7Out of the Money	271Out of the Money
LRCXIn the Money	$30.00In the Money	$37.95In the Money	$27.80In the Money	$-35.33In the Money	15In the Money	95In the Money	Filter Table By Strike Price of$795.00	LRCXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.21Out of the Money	$-0.37Out of the Money	66Out of the Money	65Out of the Money
LRCXIn the Money	$26.10In the Money	$31.05In the Money	$28.45In the Money	$-28.29In the Money	13In the Money	418In the Money	Filter Table By Strike Price of$800.00	LRCXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.26Out of the Money	94Out of the Money	189Out of the Money
LRCXIn the Money	$21.45In the Money	$27.15In the Money	$24.45In the Money	$-27.62In the Money	6In the Money	55In the Money	Filter Table By Strike Price of$805.00	LRCXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.41Out of the Money	48Out of the Money	176Out of the Money
LRCXIn the Money	$16.10In the Money	$18.75In the Money	$19.90In the Money	$-23.10In the Money	84In the Money	218In the Money	Filter Table By Strike Price of$810.00	LRCXOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.06Out of the Money	$-0.34Out of the Money	192Out of the Money	152Out of the Money
LRCXIn the Money	$10.00In the Money	$16.50In the Money	$14.67In the Money	$-20.05In the Money	51In the Money	117In the Money	Filter Table By Strike Price of$815.00	LRCXOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.57Out of the Money	285Out of the Money	78Out of the Money
LRCXIn the Money	$6.65In the Money	$9.70In the Money	$7.80In the Money	$-21.37In the Money	137In the Money	546In the Money	Filter Table By Strike Price of$820.00	LRCXOut of the Money	$0.07Out of the Money	$0.24Out of the Money	$0.07Out of the Money	$-1.93Out of the Money	292Out of the Money	103Out of the Money
LRCXUnderlying issue's last price	$3.50Underlying issue's last price	$5.55Underlying issue's last price	$5.14Underlying issue's last price	$-24.07Underlying issue's last price	437Underlying issue's last price	108Underlying issue's last price	Filter Table By Strike Price of$825.00Underlying issue's last price	LRCXUnderlying issue's last price	$0.64Underlying issue's last price	$1.18Underlying issue's last price	$0.41Underlying issue's last price	$-1.40Underlying issue's last price	331Underlying issue's last price	65Underlying issue's last price
LRCXNear the Money	$0.88Near the Money	$1.60Near the Money	$1.12Near the Money	$-19.78Near the Money	912Near the Money	105Near the Money	Filter Table By Strike Price of$830.00	LRCXIn the Money	$0.85In the Money	$5.40In the Money	$3.00In the Money	$0.51In the Money	155In the Money	62In the Money
LRCXOut of the Money	$0.11Out of the Money	$0.30Out of the Money	$0.28Out of the Money	$-22.75Out of the Money	299Out of the Money	87Out of the Money	Filter Table By Strike Price of$835.00	LRCXIn the Money	$5.45In the Money	$8.80In the Money	$12.00In the Money	$8.00In the Money	24In the Money	39In the Money
LRCXOut of the Money	$0.02Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-15.40Out of the Money	589Out of the Money	704Out of the Money	Filter Table By Strike Price of$840.00	LRCXIn the Money	$10.65In the Money	$13.80In the Money	$10.62In the Money	$5.12In the Money	74In the Money	144In the Money
LRCXOut of the Money	---Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$-12.04Out of the Money	406Out of the Money	144Out of the Money	Filter Table By Strike Price of$845.00	LRCXIn the Money	$13.85In the Money	$19.50In the Money	$22.10In the Money	$13.92In the Money	45In the Money	74In the Money
LRCXOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-8.13Out of the Money	566Out of the Money	871Out of the Money	Filter Table By Strike Price of$850.00	LRCXIn the Money	$18.90In the Money	$23.75In the Money	$24.90In the Money	$15.25In the Money	9In the Money	44In the Money
LRCXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$-6.82Out of the Money	260Out of the Money	196Out of the Money	Filter Table By Strike Price of$855.00	LRCXIn the Money	$22.65In the Money	$30.25In the Money	$13.52In the Money	$5.47In the Money	1In the Money	34In the Money
LRCXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-4.59Out of the Money	286Out of the Money	174Out of the Money	Filter Table By Strike Price of$860.00	LRCXIn the Money	$28.25In the Money	$34.15In the Money	$15.99In the Money	$1.93In the Money	8In the Money	11In the Money
LRCXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-3.34Out of the Money	181Out of the Money	230Out of the Money	Filter Table By Strike Price of$865.00	LRCXIn the Money	$32.85In the Money	$40.00In the Money	$34.16In the Money	$16.37In the Money	1In the Money	2In the Money
LRCXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-2.54Out of the Money	1,867Out of the Money	2,133Out of the Money	Filter Table By Strike Price of$870.00	LRCXIn the Money	$37.10In the Money	$44.95In the Money	$18.40In the Money	$0.00In the Money	---In the Money	14In the Money
LRCXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-2.09Out of the Money	212Out of the Money	214Out of the Money	Filter Table By Strike Price of$875.00	LRCXIn the Money	$42.95In the Money	$50.00In the Money	$123.27In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-1.49Out of the Money	387Out of the Money	778Out of the Money	Filter Table By Strike Price of$880.00	LRCXIn the Money	$48.05In the Money	$55.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$-1.17Out of the Money	46Out of the Money	61Out of the Money	Filter Table By Strike Price of$885.00	LRCXIn the Money	$52.35In the Money	$60.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-1.02Out of the Money	77Out of the Money	151Out of the Money	Filter Table By Strike Price of$890.00	LRCXIn the Money	$57.80In the Money	$65.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$-0.74Out of the Money	41Out of the Money	86Out of the Money	Filter Table By Strike Price of$895.00	LRCXIn the Money	$62.30In the Money	$70.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.69Out of the Money	575Out of the Money	887Out of the Money	Filter Table By Strike Price of$900.00	LRCXIn the Money	$67.30In the Money	$75.00In the Money	$160.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.61Out of the Money	127Out of the Money	236Out of the Money	Filter Table By Strike Price of$905.00	LRCXIn the Money	$72.85In the Money	$80.00In the Money	$182.58In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.61Out of the Money	14Out of the Money	26Out of the Money	Filter Table By Strike Price of$910.00	LRCXIn the Money	$77.80In the Money	$85.00In the Money	$187.45In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.52Out of the Money	9Out of the Money	141Out of the Money	Filter Table By Strike Price of$915.00	LRCXIn the Money	$82.30In the Money	$90.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.42Out of the Money	10Out of the Money	66Out of the Money	Filter Table By Strike Price of$920.00	LRCXIn the Money	$87.30In the Money	$95.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$1.49Out of the Money	$0.01Out of the Money	$-0.29Out of the Money	5Out of the Money	12Out of the Money	Filter Table By Strike Price of$925.00	LRCXIn the Money	$92.75In the Money	$100.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.45Out of the Money	13Out of the Money	52Out of the Money	Filter Table By Strike Price of$930.00	LRCXIn the Money	$97.30In the Money	$105.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$1.50Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$935.00	LRCXIn the Money	$101.80In the Money	$109.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.35Out of the Money	$0.01Out of the Money	$-0.41Out of the Money	30Out of the Money	124Out of the Money	Filter Table By Strike Price of$940.00	LRCXIn the Money	$106.80In the Money	$118.00In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	131Out of the Money	Filter Table By Strike Price of$945.00	LRCXIn the Money	$111.90In the Money	$123.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money	Filter Table By Strike Price of$950.00	LRCXIn the Money	$116.75In the Money	$128.00In the Money	$94.40In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$1.50Out of the Money	$0.77Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$955.00	LRCXIn the Money	$121.75In the Money	$133.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$1.50Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$960.00	LRCXIn the Money	$126.75In the Money	$138.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$1.00Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$965.00	LRCXIn the Money	$131.85In the Money	$143.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$1.50Out of the Money	$9.30Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$970.00	LRCXIn the Money	$136.65In the Money	$148.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$1.75Out 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$975.00	LRCXIn the Money	$140.10In the Money	$153.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.35Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$980.00	LRCXIn the Money	$146.00In the Money	$158.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$2.15Out 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$985.00	LRCXIn the Money	$150.40In the Money	$163.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$1.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$990.00	LRCXIn the Money	$157.25In the Money	$168.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$2.55Out 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$995.00	LRCXIn the Money	$160.50In the Money	$173.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money	Filter Table By Strike Price of$1,000.00	LRCXIn the Money	$167.50In the Money	$178.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$2.38Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$1,005.00	LRCXIn the Money	$172.60In the Money	$183.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.12Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$1,010.00	LRCXIn the Money	$177.25In the Money	$188.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$2.38Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$1,015.00	LRCXIn the Money	$181.70In the Money	$193.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$2.38Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$1,020.00	LRCXIn the Money	$186.85In the Money	$198.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$2.35Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$1,030.00	LRCXIn the Money	$197.30In the Money	$208.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$2.38Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$1,040.00	LRCXIn the Money	$206.35In the Money	$218.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.50Out of the Money	$1.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$1,050.00	LRCXIn the Money	$216.35In the Money	$228.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$1.00Out of the Money	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$1,060.00	LRCXIn the Money	$226.35In the Money	$238.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$2.38Out 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$1,070.00	LRCXIn the Money	$236.35In the Money	$248.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$1,080.00	LRCXIn the Money	$246.20In the Money	$258.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money	Filter Table By Strike Price of$1,090.00	LRCXIn the Money	$256.20In the Money	$268.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.05Out 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$1,100.00	LRCXIn the Money	$266.20In the Money	$278.40In 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	---Out of the Money	Filter Table By Strike Price of$1,110.00	LRCXIn the Money	$276.20In the Money	$288.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.55Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money	Filter Table By Strike Price of$1,120.00	LRCXIn the Money	$286.20In the Money	$298.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.55Out 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$1,130.00	LRCXIn the Money	$296.20In the Money	$308.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.55Out 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$1,140.00	LRCXIn the Money	$306.35In the Money	$318.40In 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	---Out of the Money	Filter Table By Strike Price of$1,150.00	LRCXIn the Money	$316.35In the Money	$328.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.05Out 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$1,160.00	LRCXIn the Money	$326.20In the Money	$338.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.05Out 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$1,170.00	LRCXIn the Money	$336.35In the Money	$348.40In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)