Stocks Options

LAST PRICE
827.1200
TODAY'S CHANGE (%)
Trending Down-20.3800 (-2.4047%)

Bid / Lots
825.9400/ 1
Ask / Lots
827.7500/ 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
1,389,458
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 40.015

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
LRCXIn the Money	$334.55In the Money	$345.10In the Money	$333.95In the Money	$333.95In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$490.00	LRCXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
LRCXIn the Money	$324.55In the Money	$335.10In the Money	$330.20In the Money	$330.20In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$500.00	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	---Out of the Money
LRCXIn the Money	$314.55In the Money	$325.10In the Money	$319.92In the Money	$319.92In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$510.00	LRCXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$304.60In the Money	$315.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$520.00	LRCXOut of the Money	---Out of the Money	$0.16Out of the Money	$0.05Out of the Money	$0.05Out of the Money	1Out of the Money	---Out of the Money
LRCXIn the Money	$294.60In the Money	$303.70In 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	$0.20Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
LRCXIn the Money	$284.60In the Money	$295.15In 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	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
LRCXIn the Money	$274.60In the Money	$285.15In 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	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
LRCXIn the Money	$264.60In the Money	$275.15In 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	$0.08Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
LRCXIn the Money	$254.65In the Money	$265.15In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$244.65In the Money	$255.20In 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	$0.54Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
LRCXIn the Money	$234.65In the Money	$245.20In 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	$4.30Out of the Money	$2.90Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
LRCXIn the Money	$224.65In the Money	$235.20In the Money	$258.35In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$600.00	LRCXOut of the Money	---Out of the Money	$1.57Out of the Money	$3.08Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
LRCXIn the Money	$214.75In the Money	$225.25In 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	$0.15Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
LRCXIn the Money	$204.70In the Money	$215.00In 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	$0.33Out of the Money	$0.82Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
LRCXIn the Money	$194.70In the Money	$205.00In 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	$0.46Out of the Money	$1.34Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
LRCXIn the Money	$189.70In the Money	$198.80In 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	$0.90Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
LRCXIn the Money	$182.55In the Money	$195.00In 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	$0.05Out of the Money	$0.13Out of the Money	$-0.12Out of the Money	3Out of the Money	18Out of the Money
LRCXIn the Money	$179.75In the Money	$190.00In 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	$4.30Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
LRCXIn the Money	$174.75In the Money	$185.00In the Money	$103.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$650.00	LRCXOut of the Money	---Out of the Money	$0.57Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
LRCXIn the Money	$169.75In the Money	$180.00In 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	$1.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$164.75In the Money	$175.00In 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	$0.57Out of the Money	$0.05Out of the Money	$-0.11Out of the Money	1Out of the Money	43Out of the Money
LRCXIn the Money	$159.80In the Money	$170.00In 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	$4.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$154.80In the Money	$163.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$670.00	LRCXOut of the Money	---Out of the Money	$4.05Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
LRCXIn the Money	$149.85In the Money	$160.00In the Money	$82.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$675.00	LRCXOut of the Money	$0.01Out of the Money	$3.85Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
LRCXIn the Money	$144.85In the Money	$155.00In the Money	$73.20In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$680.00	LRCXOut of the Money	$0.04Out of the Money	$1.45Out of the Money	$0.18Out of the Money	$-0.49Out of the Money	15Out of the Money	18Out of the Money
LRCXIn the Money	$139.85In the Money	$150.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$685.00	LRCXOut of the Money	$0.05Out of the Money	$4.10Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money
LRCXIn the Money	$134.95In the Money	$145.00In the Money	$140.49In the Money	$-7.51In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$690.00	LRCXOut of the Money	$0.06Out of the Money	$0.21Out of the Money	$0.17Out of the Money	$-0.09Out of the Money	8Out of the Money	66Out of the Money
LRCXIn the Money	$129.90In the Money	$140.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$695.00	LRCXOut of the Money	$0.09Out of the Money	$0.22Out of the Money	$0.19Out of the Money	$-0.19Out of the Money	3Out of the Money	125Out of the Money
LRCXIn the Money	$124.95In the Money	$135.00In the Money	$130.50In the Money	$-19.82In the Money	3In the Money	100In the Money	Filter Table By Strike Price of$700.00	LRCXOut of the Money	$0.10Out of the Money	$0.35Out of the Money	$0.23Out of the Money	$-0.07Out of the Money	164Out of the Money	105Out of the Money
LRCXIn the Money	$120.05In the Money	$130.00In 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	$0.11Out of the Money	$0.83Out of the Money	$0.29Out of the Money	$-0.68Out of the Money	1Out of the Money	41Out of the Money
LRCXIn the Money	$115.05In the Money	$125.60In the Money	$120.20In the Money	$23.77In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$710.00	LRCXOut of the Money	$0.24Out of the Money	$0.83Out of the Money	$0.27Out of the Money	$-0.34Out of the Money	100Out of the Money	124Out of the Money
LRCXIn the Money	$110.15In the Money	$120.65In the Money	$55.25In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$715.00	LRCXOut of the Money	$0.16Out of the Money	$0.52Out of the Money	$0.38Out of the Money	$-0.02Out of the Money	97Out of the Money	157Out of the Money
LRCXIn the Money	$104.15In the Money	$112.85In the Money	$106.27In the Money	$-42.53In the Money	3In the Money	32In the Money	Filter Table By Strike Price of$720.00	LRCXOut of the Money	$0.35Out of the Money	$0.81Out of the Money	$0.43Out of the Money	$-0.17Out of the Money	38Out of the Money	54Out of the Money
LRCXIn the Money	$101.00In the Money	$108.00In the Money	$102.62In the Money	$-30.38In the Money	1In the Money	26In the Money	Filter Table By Strike Price of$725.00	LRCXOut of the Money	$0.23Out of the Money	$1.07Out of the Money	$0.62Out of the Money	$-0.57Out of the Money	3Out of the Money	28Out of the Money
LRCXIn the Money	$95.50In the Money	$103.00In the Money	$96.91In the Money	$-14.95In the Money	1In the Money	43In the Money	Filter Table By Strike Price of$730.00	LRCXOut of the Money	$0.28Out of the Money	$1.20Out of the Money	$0.69Out of the Money	$0.19Out of the Money	9Out of the Money	57Out of the Money
LRCXIn the Money	$89.30In the Money	$98.00In the Money	$120.20In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$735.00	LRCXOut of the Money	$0.35Out of the Money	$1.15Out of the Money	$1.00Out of the Money	$0.21Out of the Money	32Out of the Money	56Out of the Money
LRCXIn the Money	$84.70In the Money	$93.00In the Money	$115.30In the Money	$0.00In the Money	---In the Money	140In the Money	Filter Table By Strike Price of$740.00	LRCXOut of the Money	$0.57Out of the Money	$1.20Out of the Money	$0.92Out of the Money	$-0.51Out of the Money	43Out of the Money	22Out of the Money
LRCXIn the Money	$81.55In the Money	$88.00In the Money	$86.20In the Money	$-13.50In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$745.00	LRCXOut of the Money	$0.66Out of the Money	$1.47Out of the Money	$1.41Out of the Money	$-0.09Out of the Money	25Out of the Money	20Out of the Money
LRCXIn the Money	$77.70In the Money	$86.00In the Money	$110.00In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$747.50	LRCXOut of the Money	$1.16Out of the Money	$1.76Out of the Money	$1.35Out of the Money	$-2.59Out of the Money	3Out of the Money	4Out of the Money
LRCXIn the Money	$75.45In the Money	$84.00In the Money	$76.46In the Money	$-12.92In the Money	11In the Money	21In the Money	Filter Table By Strike Price of$750.00	LRCXOut of the Money	$1.31Out of the Money	$1.61Out of the Money	$1.40Out of the Money	$0.47Out of the Money	32Out of the Money	61Out of the Money
LRCXIn the Money	$72.95In the Money	$81.00In the Money	$82.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$752.50	LRCXOut of the Money	$1.03Out of the Money	$2.05Out of the Money	$1.73Out of the Money	$0.51Out of the Money	3Out of the Money	4Out of the Money
LRCXIn the Money	$70.75In the Money	$78.95In the Money	$75.00In the Money	$-15.20In the Money	1In the Money	141In the Money	Filter Table By Strike Price of$755.00	LRCXOut of the Money	$1.63Out of the Money	$3.05Out of the Money	$2.05Out of the Money	$0.25Out of the Money	29Out of the Money	26Out of the Money
LRCXIn the Money	$68.85In the Money	$76.85In the Money	$78.10In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$757.50	LRCXOut of the Money	$1.58Out of the Money	$2.42Out of the Money	$5.35Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
LRCXIn the Money	$66.40In the Money	$74.75In the Money	$93.80In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$760.00	LRCXOut of the Money	$1.73Out of the Money	$2.68Out of the Money	$2.27Out of the Money	$0.61Out of the Money	62Out of the Money	80Out of the Money
LRCXIn the Money	$62.55In the Money	$69.55In the Money	$63.00In the Money	$-31.00In the Money	33In the Money	34In the Money	Filter Table By Strike Price of$765.00	LRCXOut of the Money	$1.87Out of the Money	$3.10Out of the Money	$2.53Out of the Money	$-0.85Out of the Money	74Out of the Money	40Out of the Money
LRCXIn the Money	$59.05In the Money	$63.60In the Money	$59.40In the Money	$-30.08In the Money	2In the Money	39In the Money	Filter Table By Strike Price of$770.00	LRCXOut of the Money	$2.61Out of the Money	$3.70Out of the Money	$3.14Out of the Money	$0.95Out of the Money	61Out of the Money	31Out of the Money
LRCXIn the Money	$55.00In the Money	$60.30In the Money	$54.95In the Money	$-27.05In the Money	2In the Money	124In the Money	Filter Table By Strike Price of$775.00	LRCXOut of the Money	$3.60Out of the Money	$4.50Out of the Money	$3.62Out of the Money	$0.95Out of the Money	28Out of the Money	41Out of the Money
LRCXIn the Money	$50.60In the Money	$55.95In the Money	$64.70In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$780.00	LRCXOut of the Money	$2.64Out of the Money	$7.10Out of the Money	$4.30Out of the Money	$0.90Out of the Money	46Out of the Money	21Out of the Money
LRCXIn the Money	$46.60In the Money	$51.95In the Money	$45.87In the Money	$-7.43In the Money	1In the Money	17In the Money	Filter Table By Strike Price of$785.00	LRCXOut of the Money	$5.25Out of the Money	$6.00Out of the Money	$5.20Out of the Money	$1.35Out of the Money	22Out of the Money	25Out of the Money
LRCXIn the Money	$41.55In the Money	$47.70In the Money	$52.00In the Money	$-3.00In the Money	1In the Money	39In the Money	Filter Table By Strike Price of$790.00	LRCXOut of the Money	$6.40Out of the Money	$7.25Out of the Money	$6.96Out of the Money	$2.65Out of the Money	36Out of the Money	29Out of the Money
LRCXIn the Money	$40.20In the Money	$46.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$792.50	LRCXOut of the Money	$6.90Out of the Money	$8.15Out of the Money	$6.27Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
LRCXIn the Money	$37.95In the Money	$42.65In the Money	$39.34In the Money	$-13.66In the Money	1In the Money	17In the Money	Filter Table By Strike Price of$795.00	LRCXOut of the Money	$7.40Out of the Money	$10.10Out of the Money	$8.00Out of the Money	$2.19Out of the Money	3Out of the Money	7Out of the Money
LRCXIn the Money	$36.90In the Money	$41.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$797.50	LRCXOut of the Money	$7.70Out of the Money	$10.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$35.20In the Money	$40.20In the Money	$38.45In the Money	$-20.85In the Money	111In the Money	151In the Money	Filter Table By Strike Price of$800.00	LRCXOut of the Money	$9.00Out of the Money	$10.30Out of the Money	$9.05Out of the Money	$3.93Out of the Money	101Out of the Money	68Out of the Money
LRCXIn the Money	$33.65In the Money	$39.15In the Money	$36.00In the Money	$36.00In the Money	15In the Money	---In the Money	Filter Table By Strike Price of$802.50	LRCXOut of the Money	$9.65Out of the Money	$10.90Out of the Money	$6.80Out of the Money	$-1.20Out of the Money	1Out of the Money	1Out of the Money
LRCXIn the Money	$32.65In the Money	$35.60In the Money	$33.90In the Money	$-18.13In the Money	105In the Money	109In the Money	Filter Table By Strike Price of$805.00	LRCXOut of the Money	$10.40Out of the Money	$12.25Out of the Money	$9.70Out of the Money	$3.15Out of the Money	22Out of the Money	18Out of the Money
LRCXIn the Money	$30.95In the Money	$33.85In the Money	$34.00In the Money	$34.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$807.50	LRCXOut of the Money	$11.20Out of the Money	$13.65Out of the Money	$11.55Out of the Money	$-1.95Out of the Money	7Out of the Money	4Out of the Money
LRCXIn the Money	$29.25In the Money	$33.95In the Money	$32.70In the Money	$-10.14In the Money	3In the Money	51In the Money	Filter Table By Strike Price of$810.00	LRCXOut of the Money	$12.05Out of the Money	$14.65Out of the Money	$12.00Out of the Money	$3.92Out of the Money	48Out of the Money	34Out of the Money
LRCXIn the Money	$26.95In the Money	$32.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$812.50	LRCXOut of the Money	$11.15Out of the Money	$14.75Out of the Money	$12.88Out of the Money	$6.73Out of the Money	9Out of the Money	1Out of the Money
LRCXIn the Money	$26.35In the Money	$30.95In the Money	$27.70In the Money	$-14.30In the Money	14In the Money	19In the Money	Filter Table By Strike Price of$815.00	LRCXOut of the Money	$12.60Out of the Money	$15.85Out of the Money	$13.85Out of the Money	$5.25Out of the Money	44Out of the Money	27Out of the Money
LRCXIn the Money	$24.75In the Money	$29.55In the Money	$36.74In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$817.50	LRCXOut of the Money	$14.65Out of the Money	$17.40Out of the Money	$14.83Out of the Money	$3.06Out of the Money	14Out of the Money	4Out of the Money
LRCXIn the Money	$22.60In the Money	$24.90In the Money	$25.45In the Money	$-11.75In the Money	71In the Money	42In the Money	Filter Table By Strike Price of$820.00	LRCXOut of the Money	$16.15Out of the Money	$19.20Out of the Money	$16.25Out of the Money	$6.37Out of the Money	102Out of the Money	13Out of the Money
LRCXUnderlying issue's last price	$21.30Underlying issue's last price	$22.35Underlying issue's last price	$23.10Underlying issue's last price	$-5.10Underlying issue's last price	84Underlying issue's last price	105Underlying issue's last price	Filter Table By Strike Price of$825.00Underlying issue's last price	LRCXUnderlying issue's last price	$17.85Underlying issue's last price	$19.75Underlying issue's last price	$18.60Underlying issue's last price	$6.89Underlying issue's last price	124Underlying issue's last price	15Underlying issue's last price
LRCXNear the Money	$19.10Near the Money	$19.80Near the Money	$20.00Near the Money	$-18.55Near the Money	99Near the Money	131Near the Money	Filter Table By Strike Price of$830.00	LRCXIn the Money	$21.15In the Money	$22.45In the Money	$21.24In the Money	$5.95In the Money	16In the Money	8In the Money
LRCXOut of the Money	$16.95Out of the Money	$17.65Out of the Money	$17.53Out of the Money	$-20.47Out of the Money	61Out of the Money	298Out of the Money	Filter Table By Strike Price of$835.00	LRCXIn the Money	$23.95In the Money	$25.15In the Money	$23.97In the Money	$3.62In the Money	17In the Money	26In the Money
LRCXOut of the Money	$14.35Out of the Money	$15.90Out of the Money	$15.20Out of the Money	$-16.61Out of the Money	220Out of the Money	134Out of the Money	Filter Table By Strike Price of$840.00	LRCXIn the Money	$25.00In the Money	$29.30In the Money	$29.57In the Money	$7.72In the Money	7In the Money	12In the Money
LRCXOut of the Money	$10.95Out of the Money	$15.95Out of the Money	$13.80Out of the Money	$-16.65Out of the Money	58Out of the Money	62Out of the Money	Filter Table By Strike Price of$845.00	LRCXIn the Money	$28.85In the Money	$31.45In the Money	$20.60In the Money	$0.00In the Money	---In the Money	18In the Money
LRCXOut of the Money	$11.50Out of the Money	$12.00Out of the Money	$12.00Out of the Money	$-11.00Out of the Money	284Out of the Money	577Out of the Money	Filter Table By Strike Price of$850.00	LRCXIn the Money	$32.15In the Money	$36.45In the Money	$33.00In the Money	$9.00In the Money	52In the Money	32In the Money
LRCXOut of the Money	$9.95Out of the Money	$11.40Out of the Money	$11.00Out of the Money	$-9.87Out of the Money	50Out of the Money	58Out of the Money	Filter Table By Strike Price of$855.00	LRCXIn the Money	$34.15In the Money	$38.75In the Money	$33.18In the Money	$9.00In the Money	9In the Money	11In the Money
LRCXOut of the Money	$8.70Out of the Money	$9.60Out of the Money	$9.20Out of the Money	$-11.70Out of the Money	111Out of the Money	218Out of the Money	Filter Table By Strike Price of$860.00	LRCXIn the Money	$39.45In the Money	$43.25In the Money	$30.00In the Money	$0.00In the Money	---In the Money	12In the Money
LRCXOut of the Money	$5.85Out of the Money	$9.05Out of the Money	$7.59Out of the Money	$-10.39Out of the Money	18Out of the Money	48Out of the Money	Filter Table By Strike Price of$865.00	LRCXIn the Money	$41.30In the Money	$47.00In the Money	$36.41In the Money	$0.00In the Money	---In the Money	5In the Money
LRCXOut of the Money	$6.55Out of the Money	$7.25Out of the Money	$7.20Out of the Money	$-8.25Out of the Money	163Out of the Money	110Out of the Money	Filter Table By Strike Price of$870.00	LRCXIn the Money	$45.25In the Money	$51.30In the Money	$38.00In the Money	$8.00In the Money	1In the Money	1In the Money
LRCXOut of the Money	$5.45Out of the Money	$6.40Out of the Money	$6.20Out of the Money	$-8.03Out of the Money	100Out of the Money	60Out of the Money	Filter Table By Strike Price of$875.00	LRCXIn the Money	$49.30In the Money	$55.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$3.90Out of the Money	$5.50Out of the Money	$5.00Out of the Money	$-8.05Out of the Money	114Out of the Money	96Out of the Money	Filter Table By Strike Price of$880.00	LRCXIn the Money	$55.15In the Money	$59.75In the Money	$55.35In the Money	$55.35In the Money	1In the Money	---In the Money
LRCXOut of the Money	$3.60Out of the Money	$5.40Out of the Money	$4.55Out of the Money	$-9.05Out of the Money	78Out of the Money	99Out of the Money	Filter Table By Strike Price of$885.00	LRCXIn the Money	$58.10In the Money	$64.40In the Money	$62.55In the Money	$62.55In the Money	4In the Money	---In the Money
LRCXOut of the Money	$3.60Out of the Money	$5.10Out of the Money	$3.88Out of the Money	$-9.52Out of the Money	57Out of the Money	49Out of the Money	Filter Table By Strike Price of$890.00	LRCXIn the Money	$63.15In the Money	$68.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$3.25Out of the Money	$3.80Out of the Money	$3.62Out of the Money	$-7.34Out of the Money	15Out of the Money	43Out of the Money	Filter Table By Strike Price of$895.00	LRCXIn the Money	$67.10In the Money	$72.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$2.99Out of the Money	$3.15Out of the Money	$3.05Out of the Money	$-5.20Out of the Money	2,403Out of the Money	5,056Out of the Money	Filter Table By Strike Price of$900.00	LRCXIn the Money	$71.35In the Money	$77.25In the Money	$75.15In the Money	$16.35In the Money	15In the Money	5In the Money
LRCXOut of the Money	$2.50Out of the Money	$2.85Out of the Money	$3.00Out of the Money	$-5.70Out of the Money	38Out of the Money	150Out of the Money	Filter Table By Strike Price of$905.00	LRCXIn the Money	$75.55In the Money	$81.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$1.95Out of the Money	$2.88Out of the Money	$2.40Out of the Money	$-5.00Out of the Money	57Out of the Money	34Out of the Money	Filter Table By Strike Price of$910.00	LRCXIn the Money	$80.20In the Money	$86.50In the Money	$168.23In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$1.84Out of the Money	$2.69Out of the Money	$2.17Out of the Money	$-5.03Out of the Money	29Out of the Money	19Out of the Money	Filter Table By Strike Price of$915.00	LRCXIn the Money	$85.00In the Money	$93.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$1.59Out of the Money	$2.45Out of the Money	$2.10Out of the Money	$-3.10Out of the Money	168Out of the Money	183Out of the Money	Filter Table By Strike Price of$920.00	LRCXIn the Money	$90.00In the Money	$96.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$1.29Out of the Money	$2.00Out of the Money	$1.90Out of the Money	$-4.10Out of the Money	18Out of the Money	84Out of the Money	Filter Table By Strike Price of$925.00	LRCXIn the Money	$94.50In the Money	$101.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$1.19Out of the Money	$2.22Out of the Money	$1.67Out of the Money	$-3.23Out of the Money	48Out of the Money	34Out of the Money	Filter Table By Strike Price of$930.00	LRCXIn the Money	$99.30In the Money	$107.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$1.21Out of the Money	$1.71Out of the Money	$1.27Out of the Money	$-3.10Out of the Money	121Out of the Money	15Out of the Money	Filter Table By Strike Price of$935.00	LRCXIn the Money	$101.45In the Money	$113.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$1.05Out of the Money	$1.49Out of the Money	$1.05Out of the Money	$-3.65Out of the Money	111Out of the Money	19Out of the Money	Filter Table By Strike Price of$940.00	LRCXIn the Money	$106.15In the Money	$116.60In the Money	$91.00In the Money	$0.00In the Money	---In the Money	1In the Money
LRCXOut of the Money	$0.53Out of the Money	$2.81Out of the Money	$0.90Out of the Money	$-3.45Out of the Money	3Out of the Money	66Out of the Money	Filter Table By Strike Price of$945.00	LRCXIn the Money	$111.05In the Money	$121.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.80Out of the Money	$1.13Out of the Money	$0.97Out of the Money	$-2.23Out of the Money	313Out of the Money	342Out of the Money	Filter Table By Strike Price of$950.00	LRCXIn the Money	$116.00In the Money	$126.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.43Out of the Money	$2.39Out of the Money	$0.74Out of the Money	$-2.65Out of the Money	1Out of the Money	5Out of the Money	Filter Table By Strike Price of$955.00	LRCXIn the Money	$121.05In the Money	$131.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.55Out of the Money	$1.72Out of the Money	$0.89Out of the Money	$-2.52Out of the Money	84Out of the Money	47Out of the Money	Filter Table By Strike Price of$960.00	LRCXIn the Money	$126.00In the Money	$136.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.36Out of the Money	$2.69Out of the Money	$0.70Out of the Money	$-0.75Out of the Money	7Out of the Money	1Out of the Money	Filter Table By Strike Price of$965.00	LRCXIn the Money	$131.00In the Money	$141.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.33Out of the Money	$1.68Out of the Money	$0.63Out of the Money	$-1.84Out of the Money	12Out of the Money	3Out of the Money	Filter Table By Strike Price of$970.00	LRCXIn the Money	$136.00In the Money	$146.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.30Out of the Money	$1.40Out of the Money	$0.63Out of the Money	$-2.02Out of the Money	12Out of the Money	10Out of the Money	Filter Table By Strike Price of$975.00	LRCXIn the Money	$141.00In the Money	$151.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.27Out of the Money	$0.80Out of the Money	$0.39Out of the Money	$-0.71Out of the Money	18Out of the Money	8Out of the Money	Filter Table By Strike Price of$980.00	LRCXIn the Money	$147.00In the Money	$156.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.25Out of the Money	$1.48Out of the Money	$0.52Out of the Money	$0.52Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$985.00	LRCXIn the Money	$152.00In the Money	$160.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.23Out of the Money	$1.76Out of the Money	$0.40Out of the Money	$-1.35Out of the Money	3Out of the Money	21Out of the Money	Filter Table By Strike Price of$990.00	LRCXIn the Money	$156.95In the Money	$166.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.21Out of the Money	$2.88Out of the Money	$0.69Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$995.00	LRCXIn the Money	$161.05In the Money	$170.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.37Out of the Money	$0.50Out of the Money	$0.40Out of the Money	$-1.22Out of the Money	1,842Out of the Money	1,996Out of the Money	Filter Table By Strike Price of$1,000.00	LRCXIn the Money	$166.00In the Money	$175.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$1.53Out of the Money	$1.00Out of the Money	$0.19Out of the Money	1Out of the Money	2Out of the Money	Filter Table By Strike Price of$1,005.00	LRCXIn the Money	$171.00In the Money	$180.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.02Out of the Money	$2.91Out of the Money	$0.01Out of the Money	$-1.32Out of the Money	1Out of the Money	4Out of the Money	Filter Table By Strike Price of$1,010.00	LRCXIn the Money	$176.10In the Money	$185.85In 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	$2.86Out of the Money	$0.57Out of the Money	$-0.93Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$1,015.00	LRCXIn the Money	$181.00In the Money	$190.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.14Out of the Money	$2.81Out of the Money	$0.19Out of the Money	$-1.02Out of the Money	13Out of the Money	2Out of the Money	Filter Table By Strike Price of$1,020.00	LRCXIn the Money	$186.00In the Money	$198.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$2.72Out of the Money	$1.09Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$1,030.00	LRCXIn the Money	$196.85In the Money	$205.85In the Money	$234.19In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.11Out of the Money	$2.72Out of the Money	$0.12Out of the Money	$-0.88Out of the Money	6Out of the Money	3Out of the Money	Filter Table By Strike Price of$1,040.00	LRCXIn the Money	$205.40In the Money	$215.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$1.00Out of the Money	$0.20Out of the Money	$-0.80Out of the Money	10Out of the Money	2Out of the Money	Filter Table By Strike Price of$1,050.00	LRCXIn the Money	$215.40In the Money	$225.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$1.66Out of the Money	$0.11Out of the Money	$-0.69Out of the Money	60Out of the Money	8Out of the Money	Filter Table By Strike Price of$1,060.00	LRCXIn the Money	$225.30In the Money	$237.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.56Out of the Money	$0.11Out of the Money	$0.11Out of the Money	163Out of the Money	---Out of the Money	Filter Table By Strike Price of$1,070.00	LRCXIn the Money	$235.20In the Money	$247.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$3.95Out 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$1,080.00	LRCXIn the Money	$245.25In the Money	$257.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$3.95Out 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$1,090.00	LRCXIn the Money	$255.25In the Money	$267.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$4.40Out 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	$265.30In the Money	$277.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$4.40Out 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	$275.30In the Money	$286.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$4.00Out 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$1,120.00	LRCXIn the Money	$285.25In the Money	$297.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.87Out 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	$295.25In the Money	$307.15In 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	$305.20In the Money	$316.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.43Out 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	$315.20In the Money	$327.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.62Out 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	$325.25In the Money	$337.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.61Out 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	$335.25In the Money	$347.05In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)