Stocks Options

LAST PRICE
70.1700
TODAY'S CHANGE (%)
Trending Down-0.4000 (-0.5668%)

Bid / Lots
70.2000/ 1
Ask / Lots
70.3000/ 15
Open / Previous Close
70.0500 / 70.5700
Day Range
Low 69.5600
High 70.5200
52 Week Range
Low 68.7180
High 113.0000
Volume
7,445,949
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 42.073

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
LRCXIn the Money	$28.95In the Money	$31.80In the Money	$29.95In the Money	$29.95In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$40.00	LRCXOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$23.15In the Money	$27.85In the Money	$24.74In the Money	$-1.33In the Money	37In the Money	37In the Money	Filter Table By Strike Price of$45.00	LRCXOut of the Money	---Out of the Money	$1.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$17.85In the Money	$22.45In the Money	$25.24In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$50.00	LRCXOut of the Money	---Out of the Money	$1.12Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
LRCXIn the Money	$14.75In the Money	$17.85In the Money	$15.30In the Money	$-0.40In the Money	1In the Money	14In the Money	Filter Table By Strike Price of$55.00	LRCXOut of the Money	---Out of the Money	$1.14Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
LRCXIn the Money	$13.65In the Money	$14.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$56.00	LRCXOut of the Money	---Out of the Money	$1.21Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LRCXIn the Money	$11.45In the Money	$13.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$57.00	LRCXOut of the Money	---Out of the Money	$4.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$10.95In the Money	$13.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$58.00	LRCXOut of the Money	---Out of the Money	$0.88Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$10.35In the Money	$12.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$59.00	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	---Out of the Money
LRCXIn the Money	$9.65In the Money	$10.85In the Money	$10.04In the Money	$-0.57In the Money	2In the Money	26In the Money	Filter Table By Strike Price of$60.00	LRCXOut of the Money	---Out of the Money	$0.51Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	132Out of the Money
LRCXIn the Money	$8.70In the Money	$9.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$61.00	LRCXOut of the Money	---Out of the Money	$0.90Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LRCXIn the Money	$7.70In the Money	$8.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$62.00	LRCXOut of the Money	---Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$0.02Out of the Money	8Out of the Money	529Out of the Money
LRCXIn the Money	$6.90In the Money	$7.45In the Money	$7.30In the Money	$-0.25In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$63.00	LRCXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	6Out of the Money	303Out of the Money
LRCXIn the Money	$5.15In the Money	$7.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$64.00	LRCXOut of the Money	---Out of the Money	$1.03Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	10Out of the Money	105Out of the Money
LRCXIn the Money	$5.15In the Money	$7.90In the Money	$5.12In the Money	$-1.03In the Money	2In the Money	56In the Money	Filter Table By Strike Price of$65.00	LRCXOut of the Money	$0.07Out of the Money	$0.21Out of the Money	$0.08Out of the Money	$-0.06Out of the Money	85Out of the Money	788Out of the Money
LRCXIn the Money	$4.15In the Money	$6.95In the Money	$4.35In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$66.00	LRCXOut of the Money	$0.02Out of the Money	$0.20Out of the Money	$0.14Out of the Money	$-0.03Out of the Money	307Out of the Money	428Out of the Money
LRCXIn the Money	$3.40In the Money	$5.65In the Money	$3.90In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$67.00	LRCXOut of the Money	$0.26Out of the Money	$0.31Out of the Money	$0.26Out of the Money	$-0.05Out of the Money	137Out of the Money	264Out of the Money
LRCXIn the Money	$2.09In the Money	$4.20In the Money	$2.65In the Money	$-0.33In the Money	10In the Money	58In the Money	Filter Table By Strike Price of$68.00	LRCXNear the Money	$0.44Near the Money	$0.54Near the Money	$0.47Near the Money	$-0.08Near the Money	53Near the Money	657Near the Money
LRCXIn the Money	$1.66In the Money	$2.49In the Money	$1.95In the Money	$-0.32In the Money	24In the Money	38In the Money	Filter Table By Strike Price of$69.00	LRCXNear the Money	$0.68Near the Money	$0.78Near the Money	$0.67Near the Money	$-0.10Near the Money	1,054Near the Money	587Near the Money
LRCXIn the Money	$1.56In the Money	$1.71In the Money	$1.70In the Money	$-0.46In the Money	32In the Money	41In the Money	Filter Table By Strike Price of$69.50	LRCXNear the Money	$0.44Near the Money	$0.98Near the Money	$0.91Near the Money	$-0.07Near the Money	167Near the Money	116Near the Money
LRCXUnderlying issue's last price	$1.08Underlying issue's last price	$1.56Underlying issue's last price	$1.40Underlying issue's last price	$-0.28Underlying issue's last price	121Underlying issue's last price	518Underlying issue's last price	Filter Table By Strike Price of$70.00Underlying issue's last price	LRCXUnderlying issue's last price	$1.06Underlying issue's last price	$1.19Underlying issue's last price	$1.15Underlying issue's last price	$-0.09Underlying issue's last price	84Underlying issue's last price	962Underlying issue's last price
LRCXNear the Money	$0.98Near the Money	$1.27Near the Money	$1.10Near the Money	$-0.26Near the Money	201Near the Money	148Near the Money	Filter Table By Strike Price of$70.50	LRCXIn the Money	$0.95In the Money	$1.52In the Money	$1.35In the Money	$0.04In the Money	6In the Money	159In the Money
LRCXNear the Money	$0.84Near the Money	$1.00Near the Money	$0.93Near the Money	$-0.32Near the Money	201Near the Money	370Near the Money	Filter Table By Strike Price of$71.00	LRCXIn the Money	$1.62In the Money	$1.87In the Money	$1.99In the Money	$0.26In the Money	30In the Money	504In the Money
LRCXNear the Money	$0.61Near the Money	$0.75Near the Money	$0.75Near the Money	$-0.20Near the Money	53Near the Money	87Near the Money	Filter Table By Strike Price of$71.50	LRCXIn the Money	$1.55In the Money	$2.17In the Money	$2.37In the Money	$0.38In the Money	6In the Money	2,320In the Money
LRCXNear the Money	$0.52Near the Money	$0.60Near the Money	$0.56Near the Money	$-0.26Near the Money	99Near the Money	467Near the Money	Filter Table By Strike Price of$72.00	LRCXIn the Money	$2.25In the Money	$2.42In the Money	$2.31In the Money	$0.14In the Money	51In the Money	423In the Money
LRCXNear the Money	$0.40Near the Money	$0.55Near the Money	$0.42Near the Money	$-0.20Near the Money	107Near the Money	184Near the Money	Filter Table By Strike Price of$72.50	LRCXIn the Money	$2.58In the Money	$2.83In the Money	$2.75In the Money	$0.22In the Money	21In the Money	178In the Money
LRCXNear the Money	$0.33Near the Money	$0.40Near the Money	$0.34Near the Money	$-0.14Near the Money	200Near the Money	273Near the Money	Filter Table By Strike Price of$73.00	LRCXIn the Money	$3.05In the Money	$3.45In the Money	$2.90In the Money	$-0.17In the Money	35In the Money	245In the Money
LRCXOut of the Money	$0.24Out of the Money	$0.38Out of the Money	$0.26Out of the Money	$-0.17Out of the Money	72Out of the Money	466Out of the Money	Filter Table By Strike Price of$73.50	LRCXIn the Money	$2.66In the Money	$3.65In the Money	$3.36In the Money	$-0.17In the Money	12In the Money	442In the Money
LRCXOut of the Money	$0.18Out of the Money	$0.22Out of the Money	$0.19Out of the Money	$-0.11Out of the Money	107Out of the Money	792Out of the Money	Filter Table By Strike Price of$74.00	LRCXIn the Money	$3.45In the Money	$4.10In the Money	$3.72In the Money	$-0.18In the Money	15In the Money	1,077In the Money
LRCXOut of the Money	$0.13Out of the Money	$0.17Out of the Money	$0.16Out of the Money	$-0.10Out of the Money	89Out of the Money	195Out of the Money	Filter Table By Strike Price of$74.50	LRCXIn the Money	$4.30In the Money	$4.60In the Money	$4.55In the Money	$-0.10In the Money	1In the Money	43In the Money
LRCXOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.08Out of the Money	1,296Out of the Money	1,347Out of the Money	Filter Table By Strike Price of$75.00	LRCXIn the Money	$2.86In the Money	$5.05In the Money	$5.22In the Money	$0.77In the Money	5In the Money	885In the Money
LRCXOut of the Money	$0.06Out of the Money	$0.12Out of the Money	$0.08Out of the Money	$-0.06Out of the Money	14Out of the Money	152Out of the Money	Filter Table By Strike Price of$75.50	LRCXIn the Money	$3.80In the Money	$5.50In the Money	$5.49In the Money	$0.26In the Money	1In the Money	98In the Money
LRCXOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.05Out of the Money	27Out of the Money	271Out of the Money	Filter Table By Strike Price of$76.00	LRCXIn the Money	$3.25In the Money	$6.00In the Money	$5.58In the Money	$-0.02In the Money	3In the Money	72In the Money
LRCXOut of the Money	---Out of the Money	$0.51Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	7Out of the Money	170Out of the Money	Filter Table By Strike Price of$76.50	LRCXIn the Money	$5.60In the Money	$6.90In the Money	$6.87In the Money	$0.62In the Money	20In the Money	61In the Money
LRCXOut of the Money	$0.02Out of the Money	$0.32Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	81Out of the Money	303Out of the Money	Filter Table By Strike Price of$77.00	LRCXIn the Money	$6.50In the Money	$9.10In the Money	$6.78In the Money	$1.82In the Money	9In the Money	81In the Money
LRCXOut of the Money	---Out of the Money	$0.99Out of the Money	$0.05Out of the Money	$0.00Out of the Money	22Out of the Money	150Out of the Money	Filter Table By Strike Price of$77.50	LRCXIn the Money	$6.95In the Money	$7.75In the Money	$7.48In the Money	$0.33In the Money	5In the Money	43In the Money
LRCXOut of the Money	---Out of the Money	$0.77Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	23Out of the Money	99Out of the Money	Filter Table By Strike Price of$78.00	LRCXIn the Money	$7.45In the Money	$8.45In the Money	$7.65In the Money	$-0.01In the Money	2In the Money	49In the Money
LRCXOut of the Money	---Out of the Money	$0.95Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	1Out of the Money	298Out of the Money	Filter Table By Strike Price of$78.50	LRCXIn the Money	$8.00In the Money	$8.60In the Money	$8.11In the Money	$-0.05In the Money	13In the Money	151In the Money
LRCXOut of the Money	---Out of the Money	$0.09Out of the Money	$0.14Out of the Money	$0.12Out of the Money	12Out of the Money	389Out of the Money	Filter Table By Strike Price of$79.00	LRCXIn the Money	$8.50In the Money	$9.10In the Money	$8.72In the Money	$0.42In the Money	36In the Money	48In the Money
LRCXOut of the Money	---Out of the Money	$0.45Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	359Out of the Money	Filter Table By Strike Price of$79.50	LRCXIn the Money	$8.95In the Money	$9.85In the Money	$8.13In the Money	$0.00In the Money	---In the Money	5In the Money
LRCXOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	35Out of the Money	1,310Out of the Money	Filter Table By Strike Price of$80.00	LRCXIn the Money	$9.55In the Money	$10.20In the Money	$10.30In the Money	$0.67In the Money	1In the Money	103In the Money
LRCXOut of the Money	$0.01Out of the Money	$0.88Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	329Out of the Money	Filter Table By Strike Price of$80.50	LRCXIn the Money	$9.80In the Money	$10.90In the Money	$4.45In the Money	$0.00In the Money	---In the Money	16In the Money
LRCXOut of the Money	$0.01Out of the Money	$0.47Out of the Money	$0.09Out of the Money	$0.07Out of the Money	1Out of the Money	360Out of the Money	Filter Table By Strike Price of$81.00	LRCXIn the Money	$10.50In the Money	$11.15In the Money	$10.32In the Money	$0.00In the Money	---In the Money	8In the Money
LRCXOut of the Money	---Out of the Money	$0.15Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	50Out of the Money	356Out of the Money	Filter Table By Strike Price of$82.00	LRCXIn the Money	$11.35In the Money	$12.35In the Money	$7.75In the Money	$0.00In the Money	---In the Money	3In the Money
LRCXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money	Filter Table By Strike Price of$83.00	LRCXIn the Money	$12.35In the Money	$13.40In the Money	$7.30In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.20Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	642Out of the Money	Filter Table By Strike Price of$84.00	LRCXIn the Money	$13.35In the Money	$14.35In the Money	$6.55In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	22Out of the Money	980Out of the Money	Filter Table By Strike Price of$85.00	LRCXIn the Money	$14.50In the Money	$15.20In the Money	$14.07In the Money	$0.00In the Money	---In the Money	21In the Money
LRCXOut of the Money	---Out of the Money	$0.36Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$86.00	LRCXIn the Money	$15.10In the Money	$16.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money	Filter Table By Strike Price of$87.00	LRCXIn the Money	$16.35In the Money	$17.45In the Money	$9.50In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$2.30Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$88.00	LRCXIn the Money	$16.40In the Money	$18.75In the Money	$12.60In the Money	$0.00In the Money	---In the Money	1In the Money
LRCXOut of the Money	---Out of the Money	$4.30Out 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$89.00	LRCXIn the Money	$18.30In the Money	$19.30In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	714Out of the Money	Filter Table By Strike Price of$90.00	LRCXIn the Money	$19.35In the Money	$20.25In the Money	$11.20In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$3.30Out 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$91.00	LRCXIn the Money	$20.35In the Money	$21.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.09Out of the Money	10Out of the Money	382Out of the Money	Filter Table By Strike Price of$95.00	LRCXIn the Money	$24.40In the Money	$25.35In the Money	$19.60In the Money	$0.00In the Money	---In the Money	1In the Money
LRCXOut of the Money	---Out of the Money	$2.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money	Filter Table By Strike Price of$100.00	LRCXIn the Money	$29.10In the Money	$31.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.64Out of the Money	$0.64Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$105.00	LRCXIn the Money	$34.15In the Money	$35.35In the Money	$25.80In the Money	$0.00In the Money	---In the Money	15In the Money
LRCXOut of the Money	---Out of the Money	$2.00Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$110.00	LRCXIn the Money	$39.20In the Money	$41.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.75Out 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$115.00	LRCXIn the Money	$44.20In the Money	$46.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$3.35Out 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$120.00	LRCXIn the Money	$49.20In the Money	$51.25In 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 November 22, 2024)

Put Options (expires Friday November 22, 2024)