Stocks Options

LAST PRICE
81.5400
TODAY'S CHANGE (%)
Trending Up0.4300 (0.5301%)

Bid / Lots
81.6000/ 1
Ask / Lots
81.7000/ 4
Open / Previous Close
82.9700 / 81.1100
Day Range
Low 80.4900
High 83.0900
52 Week Range
Low 57.4420
High 113.0000
Volume
7,589,684
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 40.057

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

Call Options (expires Friday October 11, 2024)
Put Options (expires Friday October 11, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
LRCXIn the Money	$31.30In the Money	$33.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$49.00	LRCXOut of the Money	---Out of the Money	$3.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
LRCXIn the Money	$30.40In the Money	$32.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	LRCXOut of the Money	---Out of the Money	$3.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
LRCXIn the Money	$29.40In the Money	$31.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$51.00	LRCXOut of the Money	---Out of the Money	$3.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$28.60In the Money	$30.45In the Money	$29.21In the Money	$29.21In the Money	30In the Money	---In the Money	Filter Table By Strike Price of$52.00	LRCXOut of the Money	---Out of the Money	$3.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$27.35In the Money	$29.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$53.00	LRCXOut of the Money	---Out of the Money	$3.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
LRCXIn the Money	$26.45In the Money	$28.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$54.00	LRCXOut of the Money	---Out of the Money	$2.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$25.35In the Money	$27.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	LRCXOut of the Money	---Out of the Money	$0.65Out of the Money	$0.03Out of the Money	$0.03Out of the Money	1Out of the Money	---Out of the Money
LRCXIn the Money	$24.50In the Money	$26.65In 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	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	160Out of the Money
LRCXIn the Money	$23.90In the Money	$25.00In 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	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
LRCXIn the Money	$22.90In the Money	$24.10In 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	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$21.95In the Money	$23.15In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
LRCXIn the Money	$21.15In the Money	$21.95In the Money	$20.90In the Money	$20.90In the Money	25In the Money	---In the Money	Filter Table By Strike Price of$60.00	LRCXOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money
LRCXIn the Money	$19.90In the Money	$21.00In 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	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money
LRCXIn the Money	$18.95In the Money	$20.15In 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	$0.41Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	250Out of the Money
LRCXIn the Money	$18.00In the Money	$19.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$63.00	LRCXOut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
LRCXIn the Money	$16.90In the Money	$18.15In 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	$0.54Out of the Money	$0.02Out of the Money	$0.02Out of the Money	5Out of the Money	160Out of the Money
LRCXIn the Money	$15.90In the Money	$17.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	LRCXOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.03Out of the Money	6Out of the Money	620Out of the Money
LRCXIn the Money	$15.00In the Money	$15.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$66.00	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	170Out of the Money
LRCXIn the Money	$13.95In the Money	$15.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$67.00	LRCXOut of the Money	---Out of the Money	$0.96Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	260Out of the Money
LRCXIn the Money	$13.35In the Money	$14.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$67.50	LRCXOut of the Money	---Out of the Money	$0.42Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money
LRCXIn the Money	$12.95In the Money	$14.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$68.00	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	260Out of the Money
LRCXIn the Money	$12.40In the Money	$13.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$68.50	LRCXOut of the Money	---Out of the Money	$0.44Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
LRCXIn the Money	$11.85In the Money	$13.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$69.00	LRCXOut of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	490Out of the Money
LRCXIn the Money	$11.65In the Money	$12.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$69.50	LRCXOut of the Money	---Out of the Money	$0.47Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	185Out of the Money
LRCXIn the Money	$11.05In the Money	$12.10In the Money	$11.52In the Money	$11.52In the Money	1In the Money	10In the Money	Filter Table By Strike Price of$70.00	LRCXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	27Out of the Money	1,526Out of the Money
LRCXIn the Money	$10.60In the Money	$11.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$70.50	LRCXOut of the Money	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	660Out of the Money
LRCXIn the Money	$9.95In the Money	$11.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$71.00	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	340Out of the Money
LRCXIn the Money	$9.85In the Money	$12.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$71.50	LRCXOut of the Money	---Out of the Money	$0.19Out of the Money	$0.20Out of the Money	$0.20Out of the Money	356Out of the Money	530Out of the Money
LRCXIn the Money	$9.35In the Money	$13.70In the Money	$9.54In the Money	$9.54In the Money	20In the Money	50In the Money	Filter Table By Strike Price of$72.00	LRCXOut of the Money	---Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$-0.05Out of the Money	2Out of the Money	2,191Out of the Money
LRCXIn the Money	$8.80In the Money	$10.00In the Money	$8.57In the Money	$-0.78In the Money	10In the Money	50In the Money	Filter Table By Strike Price of$72.50	LRCXOut of the Money	$0.03Out of the Money	$0.49Out of the Money	$0.11Out of the Money	$-0.07Out of the Money	49Out of the Money	576Out of the Money
LRCXIn the Money	$5.90In the Money	$9.00In the Money	$8.35In the Money	$8.35In the Money	20In the Money	120In the Money	Filter Table By Strike Price of$73.00	LRCXOut of the Money	$0.10Out of the Money	$0.53Out of the Money	$0.13Out of the Money	$-0.13Out of the Money	581Out of the Money	1,287Out of the Money
LRCXIn the Money	$7.85In the Money	$10.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	220In the Money	Filter Table By Strike Price of$73.50	LRCXOut of the Money	$0.05Out of the Money	$0.54Out of the Money	$0.14Out of the Money	$0.14Out of the Money	7Out of the Money	810Out of the Money
LRCXIn the Money	$5.65In the Money	$8.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$74.00	LRCXOut of the Money	$0.10Out of the Money	$0.57Out of the Money	$0.11Out of the Money	$-0.18Out of the Money	56Out of the Money	496Out of the Money
LRCXIn the Money	$6.95In the Money	$8.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	120In the Money	Filter Table By Strike Price of$74.50	LRCXOut of the Money	$0.10Out of the Money	$0.68Out of the Money	$0.19Out of the Money	$0.00Out of the Money	6Out of the Money	180Out of the Money
LRCXIn the Money	$6.50In the Money	$7.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	60In the Money	Filter Table By Strike Price of$75.00	LRCXOut of the Money	$0.13Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$-0.26Out of the Money	693Out of the Money	2,473Out of the Money
LRCXIn the Money	$4.75In the Money	$9.65In the Money	$5.85In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$75.50	LRCXOut of the Money	$0.08Out of the Money	$0.33Out of the Money	$0.21Out of the Money	$-0.08Out of the Money	58Out of the Money	291Out of the Money
LRCXIn the Money	$4.35In the Money	$7.25In the Money	$5.40In the Money	$0.00In the Money	---In the Money	273In the Money	Filter Table By Strike Price of$76.00	LRCXOut of the Money	$0.04Out of the Money	$0.25Out of the Money	$0.24Out of the Money	$-0.33Out of the Money	109Out of the Money	446Out of the Money
LRCXIn the Money	$2.96In the Money	$7.05In the Money	$5.20In the Money	$0.30In the Money	1In the Money	160In the Money	Filter Table By Strike Price of$76.50	LRCXOut of the Money	$0.04Out of the Money	$0.91Out of the Money	$0.31Out of the Money	$-0.37Out of the Money	71Out of the Money	350Out of the Money
LRCXIn the Money	$2.62In the Money	$7.10In the Money	$4.55In the Money	$0.00In the Money	---In the Money	249In the Money	Filter Table By Strike Price of$77.00	LRCXOut of the Money	$0.16Out of the Money	$0.88Out of the Money	$0.35Out of the Money	$-0.27Out of the Money	76Out of the Money	551Out of the Money
LRCXIn the Money	$3.10In the Money	$7.15In the Money	$4.15In the Money	$0.00In the Money	---In the Money	1,313In the Money	Filter Table By Strike Price of$77.50	LRCXOut of the Money	$0.07Out of the Money	$0.80Out of the Money	$0.41Out of the Money	$-0.41Out of the Money	130Out of the Money	73Out of the Money
LRCXIn the Money	$3.55In the Money	$4.50In the Money	$3.80In the Money	$0.10In the Money	15In the Money	253In the Money	Filter Table By Strike Price of$78.00	LRCXOut of the Money	$0.07Out of the Money	$0.70Out of the Money	$0.48Out of the Money	$-0.42Out of the Money	102Out of the Money	392Out of the Money
LRCXIn the Money	$3.05In the Money	$5.30In the Money	$3.30In the Money	$-0.10In the Money	1In the Money	70In the Money	Filter Table By Strike Price of$78.50	LRCXOut of the Money	$0.31Out of the Money	$0.77Out of the Money	$0.64Out of the Money	$-0.43Out of the Money	32Out of the Money	81Out of the Money
LRCXIn the Money	$3.20In the Money	$3.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	1,230In the Money	Filter Table By Strike Price of$79.00	LRCXNear the Money	$0.18Near the Money	$0.98Near the Money	$0.78Near the Money	$-0.53Near the Money	215Near the Money	561Near the Money
LRCXIn the Money	$2.51In the Money	$3.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$79.25	LRCXNear the Money	$0.48Near the Money	$1.10Near the Money	$1.00Near the Money	$1.00Near the Money	25Near the Money	60Near the Money
LRCXIn the Money	$2.42In the Money	$5.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$79.50	LRCXNear the Money	$0.33Near the Money	$1.53Near the Money	$1.01Near the Money	$-0.11Near the Money	12Near the Money	50Near the Money
LRCXIn the Money	$2.42In the Money	$2.98In the Money	$2.60In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$79.75	LRCXNear the Money	$0.72Near the Money	$1.17Near the Money	$1.01Near the Money	$-0.55Near the Money	6Near the Money	91Near the Money
LRCXIn the Money	$2.41In the Money	$2.68In the Money	$2.58In the Money	$0.03In the Money	62In the Money	661In the Money	Filter Table By Strike Price of$80.00	LRCXNear the Money	$0.91Near the Money	$1.19Near the Money	$1.06Near the Money	$-0.70Near the Money	532Near the Money	2,709Near the Money
LRCXIn the Money	$1.86In the Money	$2.97In the Money	$2.09In the Money	$2.09In the Money	1,241In the Money	90In the Money	Filter Table By Strike Price of$80.25	LRCXNear the Money	$1.04Near the Money	$1.26Near the Money	$1.68Near the Money	$0.00Near the Money	---Near the Money	21Near the Money
LRCXIn the Money	$2.10In the Money	$6.55In the Money	$2.08In the Money	$2.08In the Money	27In the Money	50In the Money	Filter Table By Strike Price of$80.50	LRCXNear the Money	$1.06Near the Money	$1.39Near the Money	$1.22Near the Money	$-0.73Near the Money	328Near the Money	72Near the Money
LRCXIn the Money	$1.75In the Money	$2.22In the Money	$2.16In the Money	$-0.18In the Money	327In the Money	362In the Money	Filter Table By Strike Price of$80.75	LRCXNear the Money	$1.15Near the Money	$2.21Near the Money	$1.59Near the Money	$-0.47Near the Money	102Near the Money	208Near the Money
LRCXIn the Money	$1.43In the Money	$2.12In the Money	$1.95In the Money	$-0.07In the Money	536In the Money	1,872In the Money	Filter Table By Strike Price of$81.00	LRCXNear the Money	$1.25Near the Money	$1.72Near the Money	$1.45Near the Money	$-0.62Near the Money	215Near the Money	215Near the Money
LRCXIn the Money	$1.78In the Money	$2.38In the Money	$1.84In the Money	$0.04In the Money	60In the Money	115In the Money	Filter Table By Strike Price of$81.25	LRCXNear the Money	$1.41Near the Money	$1.84Near the Money	$1.54Near the Money	$-0.72Near the Money	23Near the Money	50Near the Money
LRCXUnderlying issue's last price	$1.59Underlying issue's last price	$2.31Underlying issue's last price	$1.65Underlying issue's last price	$-0.14Underlying issue's last price	26Underlying issue's last price	534Underlying issue's last price	Filter Table By Strike Price of$81.50Underlying issue's last price	LRCXUnderlying issue's last price	$1.22Underlying issue's last price	$2.27Underlying issue's last price	$1.59Underlying issue's last price	$-0.71Underlying issue's last price	76Underlying issue's last price	70Underlying issue's last price
LRCXNear the Money	$1.11Near the Money	$1.88Near the Money	$1.42Near the Money	$-0.13Near the Money	156Near the Money	144Near the Money	Filter Table By Strike Price of$81.75	LRCXIn the Money	$1.19In the Money	$2.35In the Money	$1.94In the Money	$-0.76In the Money	14In the Money	30In the Money
LRCXNear the Money	$1.40Near the Money	$2.06Near the Money	$1.50Near the Money	$-0.05Near the Money	653Near the Money	433Near the Money	Filter Table By Strike Price of$82.00	LRCXIn the Money	$1.31In the Money	$2.09In the Money	$2.01In the Money	$-0.80In the Money	60In the Money	1,231In the Money
LRCXNear the Money	$1.16Near the Money	$1.82Near the Money	$1.17Near the Money	$-0.33Near the Money	530Near the Money	912Near the Money	Filter Table By Strike Price of$82.50	LRCXIn the Money	$1.61In the Money	$2.42In the Money	$2.18In the Money	$-0.94In the Money	139In the Money	775In the Money
LRCXNear the Money	$0.55Near the Money	$1.61Near the Money	$1.15Near the Money	$-0.22Near the Money	317Near the Money	922Near the Money	Filter Table By Strike Price of$83.00	LRCXIn the Money	$2.25In the Money	$3.25In the Money	$2.80In the Money	$2.80In the Money	100In the Money	80In the Money
LRCXNear the Money	$0.79Near the Money	$1.02Near the Money	$0.86Near the Money	$0.09Near the Money	146Near the Money	690Near the Money	Filter Table By Strike Price of$83.50	LRCXIn the Money	$2.36In the Money	$3.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	40In the Money
LRCXNear the Money	$0.64Near the Money	$0.85Near the Money	$0.70Near the Money	$-0.27Near the Money	226Near the Money	1,623Near the Money	Filter Table By Strike Price of$84.00	LRCXIn the Money	$2.29In the Money	$4.15In the Money	$3.31In the Money	$-0.61In the Money	1In the Money	46In the Money
LRCXNear the Money	$0.50Near the Money	$0.68Near the Money	$0.55Near the Money	$-0.16Near the Money	213Near the Money	190Near the Money	Filter Table By Strike Price of$84.50	LRCXIn the Money	$2.69In the Money	$6.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	30In the Money
LRCXOut of the Money	$0.39Out of the Money	$0.49Out of the Money	$0.45Out of the Money	$-0.27Out of the Money	847Out of the Money	1,280Out of the Money	Filter Table By Strike Price of$85.00	LRCXIn the Money	$3.50In the Money	$4.25In the Money	$4.35In the Money	$-0.60In the Money	155In the Money	65In the Money
LRCXOut of the Money	$0.08Out of the Money	$0.42Out of the Money	$0.35Out of the Money	$-0.20Out of the Money	135Out of the Money	240Out of the Money	Filter Table By Strike Price of$85.50	LRCXIn the Money	$3.55In the Money	$4.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	30In the Money
LRCXOut of the Money	$0.23Out of the Money	$0.39Out of the Money	$0.28Out of the Money	$-0.13Out of the Money	297Out of the Money	663Out of the Money	Filter Table By Strike Price of$86.00	LRCXIn the Money	$2.87In the Money	$5.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	30In the Money
LRCXOut of the Money	$0.04Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$-0.45Out of the Money	86Out of the Money	310Out of the Money	Filter Table By Strike Price of$86.50	LRCXIn the Money	$2.91In the Money	$5.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.12Out of the Money	$0.72Out of the Money	$0.17Out of the Money	$-0.25Out of the Money	249Out of the Money	905Out of the Money	Filter Table By Strike Price of$87.00	LRCXIn the Money	$5.35In the Money	$6.60In the Money	$6.00In the Money	$6.00In the Money	160In the Money	---In the Money
LRCXOut of the Money	$0.10Out of the Money	$0.44Out of the Money	$0.15Out of the Money	$-0.10Out of the Money	437Out of the Money	970Out of the Money	Filter Table By Strike Price of$87.50	LRCXIn the Money	$4.55In the Money	$7.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.60Out of the Money	$0.11Out of the Money	$-0.08Out of the Money	43Out of the Money	709Out of the Money	Filter Table By Strike Price of$88.00	LRCXIn the Money	$5.55In the Money	$7.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	10In the Money
LRCXOut of the Money	$0.05Out of the Money	$0.56Out of the Money	$0.10Out of the Money	$-0.18Out of the Money	340Out of the Money	700Out of the Money	Filter Table By Strike Price of$88.50	LRCXIn the Money	$4.65In the Money	$7.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.03Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.05Out of the Money	38Out of the Money	340Out of the Money	Filter Table By Strike Price of$89.00	LRCXIn the Money	$7.10In the Money	$7.90In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	160Out of the Money	Filter Table By Strike Price of$89.50	LRCXIn the Money	$7.55In the Money	$9.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.09Out of the Money	591Out of the Money	2,883Out of the Money	Filter Table By Strike Price of$90.00	LRCXIn the Money	$7.40In the Money	$12.25In the Money	$9.37In the Money	$0.28In the Money	511In the Money	10In the Money
LRCXOut of the Money	$0.01Out of the Money	$0.46Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	20Out of the Money	51Out of the Money	Filter Table By Strike Price of$90.50	LRCXIn the Money	$8.60In the Money	$9.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	10In the Money
LRCXOut of the Money	---Out of the Money	$0.44Out of the Money	$0.03Out of the Money	$-0.12Out of the Money	50Out of the Money	130Out of the Money	Filter Table By Strike Price of$91.00	LRCXIn the Money	$8.75In the Money	$9.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.09Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	10Out of the Money	370Out of the Money	Filter Table By Strike Price of$91.50	LRCXIn the Money	$9.10In the Money	$11.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.42Out of the Money	$0.07Out of the Money	$-0.02Out of the Money	6Out of the Money	211Out of the Money	Filter Table By Strike Price of$92.00	LRCXIn the Money	$9.80In the Money	$11.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.39Out of the Money	$0.01Out of the Money	$0.01Out of the Money	95Out of the Money	80Out of the Money	Filter Table By Strike Price of$92.50	LRCXIn the Money	$10.40In the Money	$11.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.11Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	10Out of the Money	447Out of the Money	Filter Table By Strike Price of$93.00	LRCXIn the Money	$10.85In the Money	$12.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.44Out of the Money	$0.01Out of the Money	$0.01Out of the Money	20Out of the Money	20Out of the Money	Filter Table By Strike Price of$93.50	LRCXIn the Money	$11.35In the Money	$12.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.71Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$94.00	LRCXIn the Money	$11.90In the Money	$13.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$0.02Out of the Money	10Out of the Money	40Out of the Money	Filter Table By Strike Price of$94.50	LRCXIn the Money	$12.25In the Money	$13.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.09Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	10Out of the Money	840Out of the Money	Filter Table By Strike Price of$95.00	LRCXIn the Money	$12.75In the Money	$14.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.42Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$95.50	LRCXIn the Money	$13.20In the Money	$14.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.46Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money	Filter Table By Strike Price of$96.00	LRCXIn the Money	$13.80In the Money	$15.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$96.50	LRCXIn the Money	$14.30In the Money	$15.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	620Out of the Money	Filter Table By Strike Price of$97.00	LRCXIn the Money	$14.70In the Money	$16.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$1.51Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$97.50	LRCXIn the Money	$15.15In the Money	$16.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$3.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$98.00	LRCXIn the Money	$15.75In the Money	$17.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$2.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$98.50	LRCXIn the Money	$16.35In the Money	$17.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$2.56Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	240Out of the Money	Filter Table By Strike Price of$99.00	LRCXIn the Money	$16.80In the Money	$18.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$99.50	LRCXIn the Money	$17.20In the Money	$18.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	10Out of the Money	520Out of the Money	Filter Table By Strike Price of$100.00	LRCXIn the Money	$17.75In the Money	$19.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	700Out of the Money	Filter Table By Strike Price of$100.50	LRCXIn the Money	$18.20In the Money	$19.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$2.52Out 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$101.00	LRCXIn the Money	$18.75In the Money	$20.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$2.52Out 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$101.50	LRCXIn the Money	$19.00In the Money	$20.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$2.52Out 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$102.00	LRCXIn the Money	$19.75In the Money	$21.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$3.35Out 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$102.50	LRCXIn the Money	$20.35In the Money	$21.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$3.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	330Out of the Money	Filter Table By Strike Price of$103.00	LRCXIn the Money	$20.95In the Money	$22.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$2.25Out 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$104.00	LRCXIn the Money	$21.85In the Money	$23.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$2.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$105.00	LRCXIn the Money	$22.95In the Money	$24.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$2.52Out 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$106.00	LRCXIn the Money	$23.75In the Money	$25.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$1.50Out 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$107.00	LRCXIn the Money	$24.15In the Money	$26.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$1.50Out 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$108.00	LRCXIn the Money	$25.35In the Money	$27.75In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$109.00	LRCXIn the Money	$26.30In the Money	$28.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$1.50Out 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$110.00	LRCXIn the Money	$27.30In the Money	$29.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$1.50Out 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$111.00	LRCXIn the Money	$28.25In the Money	$30.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$1.50Out 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$112.00	LRCXIn the Money	$29.25In the Money	$31.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$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$113.00	LRCXIn the Money	$30.35In the Money	$32.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$1.50Out 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$114.00	LRCXIn the Money	$31.25In the Money	$33.75In 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	$0.00Out 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	$32.40In the Money	$34.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$3.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	420Out of the Money	Filter Table By Strike Price of$116.00	LRCXIn the Money	$33.30In the Money	$35.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$1.50Out 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$117.00	LRCXIn the Money	$34.35In the Money	$36.85In 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 11, 2024)

Put Options (expires Friday October 11, 2024)