Stocks Options

LAST PRICE
80.9600
TODAY'S CHANGE (%)
Trending Down-0.1500 (-0.1849%)

Bid / Lots
80.9300/ 1
Ask / Lots
80.9700/ 2
Open / Previous Close
82.9700 / 81.1100
Day Range
Low 80.4900
High 83.0900
52 Week Range
Low 57.4420
High 113.0000
Volume
3,379,502
below average

Search Criteria

Click on magnifying glass icon to search

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

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

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

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 40.093

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

Call Options (expires Friday 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	$31.35In the Money	$32.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$49.00	LRCXOut of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money
LRCXIn the Money	$30.15In the Money	$31.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$50.00	LRCXOut of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$29.25In the Money	$30.55In the Money	$30.44In the Money	$30.44In the Money	10In the Money	20In the Money	Filter Table By Strike Price of$51.00	LRCXOut of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$28.35In the Money	$29.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$52.00	LRCXOut of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
LRCXIn the Money	$27.25In the Money	$28.50In 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	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	270Out of the Money
LRCXIn the Money	$26.25In 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$54.00	LRCXOut of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
LRCXIn the Money	$25.35In the Money	$26.60In 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	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
LRCXIn the Money	$24.45In the Money	$25.25In 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	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money
LRCXIn the Money	$23.35In the Money	$24.20In 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	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$22.45In 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$58.00	LRCXOut of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	490Out of the Money
LRCXIn the Money	$21.45In the Money	$22.20In 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	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
LRCXIn the Money	$20.60In the Money	$22.55In the Money	$20.54In the Money	$0.00In the Money	---In the Money	102In the Money	Filter Table By Strike Price of$60.00	LRCXOut of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money
LRCXIn the Money	$19.50In 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$61.00	LRCXOut of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	400Out of the Money
LRCXIn the Money	$18.45In the Money	$19.40In 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	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
LRCXIn the Money	$17.50In the Money	$19.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$63.00	LRCXOut of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
LRCXIn the Money	$17.10In the Money	$17.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$63.50	LRCXOut of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
LRCXIn the Money	$16.50In the Money	$17.20In 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	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	160Out of the Money
LRCXIn the Money	$16.05In the Money	$16.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$64.50	LRCXOut of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
LRCXIn the Money	$15.60In the Money	$16.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$65.00	LRCXOut of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	420Out of the Money
LRCXIn the Money	$14.95In the Money	$15.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.50	LRCXOut of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$14.50In the Money	$16.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$66.00	LRCXOut of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	270Out of the Money
LRCXIn the Money	$14.05In 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$66.50	LRCXOut of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$13.60In the Money	$14.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$67.00	LRCXOut of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	180Out of the Money
LRCXIn the Money	$13.05In the Money	$13.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$67.50	LRCXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	2,600Out of the Money
LRCXIn the Money	$12.55In the Money	$13.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$68.00	LRCXOut of the Money	---Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$0.10Out of the Money	50Out of the Money	270Out of the Money
LRCXIn the Money	$11.90In the Money	$12.65In 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	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	700Out of the Money
LRCXIn the Money	$11.55In the Money	$13.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$69.00	LRCXOut of the Money	---Out of the Money	$0.13Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	910Out of the Money
LRCXIn the Money	$11.10In the Money	$11.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$69.50	LRCXOut of the Money	---Out of the Money	$0.19Out of the Money	$1.58Out of the Money	$0.00Out of the Money	---Out of the Money	1,281Out of the Money
LRCXIn the Money	$10.70In the Money	$11.20In the Money	$10.75In the Money	$10.75In the Money	30In the Money	1,040In the Money	Filter Table By Strike Price of$70.00	LRCXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,530Out of the Money
LRCXIn the Money	$10.00In the Money	$10.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.50	LRCXOut of the Money	---Out of the Money	$0.19Out of the Money	$1.63Out of the Money	$0.00Out of the Money	---Out of the Money	511Out of the Money
LRCXIn the Money	$9.70In the Money	$10.15In the Money	$9.91In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$71.00	LRCXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,840Out of the Money
LRCXIn the Money	$9.00In the Money	$9.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$71.50	LRCXOut of the Money	---Out of the Money	$0.19Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,420Out of the Money
LRCXIn the Money	$8.70In the Money	$9.15In the Money	$9.83In the Money	$-0.19In the Money	10In the Money	170In the Money	Filter Table By Strike Price of$72.00	LRCXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.01Out of the Money	100Out of the Money	970Out of the Money
LRCXIn the Money	$8.05In the Money	$8.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	260In the Money	Filter Table By Strike Price of$72.50	LRCXOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	470Out of the Money
LRCXIn the Money	$7.65In the Money	$8.10In the Money	$9.02In the Money	$0.00In the Money	---In the Money	270In the Money	Filter Table By Strike Price of$73.00	LRCXOut of the Money	---Out of the Money	$0.14Out of the Money	$0.01Out of the Money	$-0.23Out of the Money	10Out of the Money	635Out of the Money
LRCXIn the Money	$7.30In the Money	$7.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	140In the Money	Filter Table By Strike Price of$73.50	LRCXOut of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	1,100Out of the Money
LRCXIn the Money	$6.55In the Money	$7.45In the Money	$7.21In the Money	$0.00In the Money	---In the Money	1,390In the Money	Filter Table By Strike Price of$74.00	LRCXOut of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	1,330Out of the Money
LRCXIn the Money	$6.25In the Money	$6.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$74.50	LRCXOut of the Money	---Out of the Money	$0.19Out of the Money	$0.06Out of the Money	$0.06Out of the Money	10Out of the Money	1,020Out of the Money
LRCXIn the Money	$5.80In the Money	$8.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	70In the Money	Filter Table By Strike Price of$74.75	LRCXOut of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	160Out of the Money
LRCXIn the Money	$5.65In the Money	$6.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	310In the Money	Filter Table By Strike Price of$75.00	LRCXOut of the Money	---Out of the Money	$0.14Out of the Money	$0.01Out of the Money	$0.00Out of the Money	31Out of the Money	2,210Out of the Money
LRCXIn the Money	$5.35In the Money	$5.85In the Money	$5.50In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$75.25	LRCXOut of the Money	---Out of the Money	$0.17Out of the Money	$0.17Out of the Money	$0.17Out of the Money	10Out of the Money	330Out of the Money
LRCXIn the Money	$5.20In the Money	$5.55In the Money	$5.45In the Money	$0.00In the Money	---In the Money	1,400In the Money	Filter Table By Strike Price of$75.50	LRCXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	130Out of the Money	900Out of the Money
LRCXIn the Money	$4.95In the Money	$5.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$75.75	LRCXOut of the Money	---Out of the Money	$0.20Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	454Out of the Money
LRCXIn the Money	$4.65In the Money	$5.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$76.00	LRCXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	211Out of the Money	1,671Out of the Money
LRCXIn the Money	$4.15In the Money	$5.10In the Money	$4.75In the Money	$0.00In the Money	---In the Money	370In the Money	Filter Table By Strike Price of$76.50	LRCXOut of the Money	---Out of the Money	$0.20Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1,841Out of the Money
LRCXIn the Money	$3.70In the Money	$4.65In the Money	$4.10In the Money	$4.10In the Money	40In the Money	400In the Money	Filter Table By Strike Price of$77.00	LRCXOut of the Money	---Out of the Money	$0.20Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	10Out of the Money	1,049Out of the Money
LRCXIn the Money	$2.72In the Money	$5.00In the Money	$3.50In the Money	$0.00In the Money	31In the Money	1,181In the Money	Filter Table By Strike Price of$77.50	LRCXOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.06Out of the Money	6Out of the Money	787Out of the Money
LRCXIn the Money	$2.44In the Money	$3.10In the Money	$4.80In the Money	$4.80In the Money	30In the Money	360In the Money	Filter Table By Strike Price of$78.00	LRCXNear the Money	---Near the Money	$0.03Near the Money	$0.03Near the Money	$-0.14Near the Money	132Near the Money	1,052Near the Money
LRCXIn the Money	$1.65In the Money	$2.61In the Money	$2.23In the Money	$2.23In the Money	51In the Money	170In the Money	Filter Table By Strike Price of$78.50	LRCXNear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$-0.18Near the Money	58Near the Money	1,271Near the Money
LRCXIn the Money	$1.57In the Money	$2.07In the Money	$2.22In the Money	$0.27In the Money	124In the Money	521In the Money	Filter Table By Strike Price of$79.00	LRCXNear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$-0.18Near the Money	104Near the Money	968Near the Money
LRCXIn the Money	$0.52In the Money	$2.01In the Money	$0.00In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$79.25	LRCXNear the Money	---Near the Money	$0.44Near the Money	$0.05Near the Money	$-0.22Near the Money	10Near the Money	163Near the Money
LRCXIn the Money	$1.11In the Money	$1.85In the Money	$1.74In the Money	$0.20In the Money	110In the Money	267In the Money	Filter Table By Strike Price of$79.50	LRCXNear the Money	$0.02Near the Money	$0.07Near the Money	$0.05Near the Money	$-0.35Near the Money	11Near the Money	175Near the Money
LRCXIn the Money	$0.95In the Money	$1.99In the Money	$1.78In the Money	$0.00In the Money	---In the Money	71In the Money	Filter Table By Strike Price of$79.75	LRCXNear the Money	$0.01Near the Money	$0.06Near the Money	$0.03Near the Money	$-0.45Near the Money	16Near the Money	170Near the Money
LRCXIn the Money	$0.85In the Money	$1.21In the Money	$1.15In the Money	$-0.62In the Money	125In the Money	1,195In the Money	Filter Table By Strike Price of$80.00	LRCXNear the Money	$0.03Near the Money	$0.09Near the Money	$0.03Near the Money	$-0.47Near the Money	559Near the Money	2,936Near the Money
LRCXIn the Money	$0.41In the Money	$0.86In the Money	$0.00In the Money	$0.00In the Money	---In the Money	180In the Money	Filter Table By Strike Price of$80.25	LRCXNear the Money	$0.03Near the Money	$0.08Near the Money	$0.16Near the Money	$-0.81Near the Money	1Near the Money	251Near the Money
LRCXIn the Money	$0.48In the Money	$0.57In the Money	$0.48In the Money	$-0.57In the Money	37In the Money	1,150In the Money	Filter Table By Strike Price of$80.50	LRCXNear the Money	$0.06Near the Money	$0.12Near the Money	$0.09Near the Money	$-0.64Near the Money	24Near the Money	404Near the Money
LRCXUnderlying issue's last price	$0.27Underlying issue's last price	$0.39Underlying issue's last price	$0.54Underlying issue's last price	$-0.27Underlying issue's last price	13Underlying issue's last price	70Underlying issue's last price	Filter Table By Strike Price of$80.75Underlying issue's last price	LRCXUnderlying issue's last price	$0.10Underlying issue's last price	$0.19Underlying issue's last price	$0.24Underlying issue's last price	$-0.58Underlying issue's last price	67Underlying issue's last price	214Underlying issue's last price
LRCXNear the Money	$0.18Near the Money	$0.24Near the Money	$0.30Near the Money	$-0.70Near the Money	724Near the Money	2,394Near the Money	Filter Table By Strike Price of$81.00	LRCXIn the Money	$0.19In the Money	$0.30In the Money	$0.16In the Money	$-1.00In the Money	694In the Money	764In the Money
LRCXNear the Money	$0.04Near the Money	$0.13Near the Money	$0.22Near the Money	$-0.58Near the Money	45Near the Money	119Near the Money	Filter Table By Strike Price of$81.25	LRCXIn the Money	$0.30In the Money	$0.56In the Money	$0.48In the Money	$-0.62In the Money	43In the Money	873In the Money
LRCXNear the Money	---Near the Money	$0.26Near the Money	$0.03Near the Money	$-0.57Near the Money	697Near the Money	589Near the Money	Filter Table By Strike Price of$81.50	LRCXIn the Money	$0.29In the Money	$0.93In the Money	$0.50In the Money	$-1.00In the Money	107In the Money	492In the Money
LRCXNear the Money	---Near the Money	$0.06Near the Money	$0.17Near the Money	$-0.29Near the Money	165Near the Money	124Near the Money	Filter Table By Strike Price of$81.75	LRCXIn the Money	$0.29In the Money	$1.08In the Money	$0.79In the Money	$-0.51In the Money	25In the Money	426In the Money
LRCXNear the Money	$0.01Near the Money	$0.05Near the Money	$0.02Near the Money	$-0.58Near the Money	1,074Near the Money	2,800Near the Money	Filter Table By Strike Price of$82.00	LRCXIn the Money	$0.96In the Money	$1.59In the Money	$0.89In the Money	$-0.81In the Money	202In the Money	741In the Money
LRCXNear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.31Near the Money	479Near the Money	1,396Near the Money	Filter Table By Strike Price of$82.50	LRCXIn the Money	$1.46In the Money	$1.76In the Money	$1.88In the Money	$-0.24In the Money	154In the Money	652In the Money
LRCXNear the Money	---Near the Money	$0.04Near the Money	$0.03Near the Money	$-0.22Near the Money	456Near the Money	2,529Near the Money	Filter Table By Strike Price of$83.00	LRCXIn the Money	$0.73In the Money	$2.89In the Money	$2.03In the Money	$-0.67In the Money	40In the Money	285In the Money
LRCXNear the Money	---Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.09Near the Money	469Near the Money	3,770Near the Money	Filter Table By Strike Price of$83.50	LRCXIn the Money	$2.03In the Money	$2.85In the Money	$2.24In the Money	$-0.26In the Money	177In the Money	505In the Money
LRCXOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	436Out of the Money	1,797Out of the Money	Filter Table By Strike Price of$84.00	LRCXIn the Money	$2.93In the Money	$3.35In the Money	$3.60In the Money	$0.00In the Money	---In the Money	115In the Money
LRCXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	58Out of the Money	720Out of the Money	Filter Table By Strike Price of$84.50	LRCXIn the Money	$2.94In the Money	$3.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	140In the Money
LRCXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	285Out of the Money	6,257Out of the Money	Filter Table By Strike Price of$85.00	LRCXIn the Money	$3.50In the Money	$4.30In the Money	$4.20In the Money	$-0.27In the Money	62In the Money	693In the Money
LRCXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	107Out of the Money	741Out of the Money	Filter Table By Strike Price of$85.50	LRCXIn the Money	$3.70In the Money	$4.85In the Money	$4.22In the Money	$-0.44In the Money	10In the Money	90In the Money
LRCXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	293Out of the Money	3,117Out of the Money	Filter Table By Strike Price of$86.00	LRCXIn the Money	$4.80In the Money	$5.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	70In the Money
LRCXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	150Out of the Money	980Out of the Money	Filter Table By Strike Price of$86.50	LRCXIn the Money	$5.40In the Money	$6.05In the Money	$5.19In the Money	$5.19In the Money	20In the Money	20In 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	218Out of the Money	2,464Out of the Money	Filter Table By Strike Price of$87.00	LRCXIn the Money	$5.85In the Money	$6.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	210Out of the Money	1,450Out of the Money	Filter Table By Strike Price of$87.50	LRCXIn the Money	$6.25In the Money	$7.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	40Out of the Money	2,359Out of the Money	Filter Table By Strike Price of$88.00	LRCXIn the Money	$6.75In the Money	$7.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	30Out of the Money	1,460Out of the Money	Filter Table By Strike Price of$88.50	LRCXIn the Money	$7.30In the Money	$8.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,540Out of the Money	Filter Table By Strike Price of$89.00	LRCXIn the Money	$7.75In the Money	$8.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.01Out of the Money	30Out of the Money	490Out of the Money	Filter Table By Strike Price of$89.50	LRCXIn the Money	$8.25In the Money	$9.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	51,931Out of the Money	Filter Table By Strike Price of$90.00	LRCXIn the Money	$8.80In the Money	$9.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,599Out of the Money	Filter Table By Strike Price of$90.50	LRCXIn the Money	$9.25In the Money	$10.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	720Out of the Money	Filter Table By Strike Price of$91.00	LRCXIn the Money	$9.80In the Money	$10.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	360Out of the Money	Filter Table By Strike Price of$91.50	LRCXIn the Money	$10.30In the Money	$11.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	1,740Out of the Money	Filter Table By Strike Price of$92.00	LRCXIn the Money	$10.50In the Money	$11.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	770Out of the Money	Filter Table By Strike Price of$92.50	LRCXIn the Money	$10.90In the Money	$12.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	500Out of the Money	Filter Table By Strike Price of$93.00	LRCXIn the Money	$11.50In the Money	$12.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	1,130Out of the Money	Filter Table By Strike Price of$93.50	LRCXIn the Money	$11.75In the Money	$13.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	1,050Out of the Money	Filter Table By Strike Price of$94.00	LRCXIn the Money	$12.30In the Money	$13.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	660Out of the Money	Filter Table By Strike Price of$94.50	LRCXIn the Money	$12.85In the Money	$14.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	3,640Out of the Money	Filter Table By Strike Price of$95.00	LRCXIn the Money	$13.25In the Money	$14.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money	Filter Table By Strike Price of$95.50	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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	640Out of the Money	Filter Table By Strike Price of$96.00	LRCXIn the Money	$14.30In the Money	$15.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$96.50	LRCXIn the Money	$14.75In the Money	$17.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money	Filter Table By Strike Price of$97.00	LRCXIn the Money	$15.10In the Money	$16.55In the Money	$16.10In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	170Out of the Money	Filter Table By Strike Price of$97.50	LRCXIn the Money	$14.70In the Money	$17.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	180Out of the Money	Filter Table By Strike Price of$98.00	LRCXIn the Money	$14.85In the Money	$17.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.19Out 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$98.50	LRCXIn the Money	$15.80In the Money	$19.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	230Out of the Money	Filter Table By Strike Price of$99.00	LRCXIn the Money	$16.00In the Money	$18.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.19Out 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$99.50	LRCXIn the Money	$17.65In the Money	$19.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11,350Out of the Money	Filter Table By Strike Price of$100.00	LRCXIn the Money	$17.85In the Money	$19.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.05Out 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$100.50	LRCXIn the Money	$18.50In the Money	$20.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$101.00	LRCXIn the Money	$18.85In the Money	$20.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.19Out 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$101.50	LRCXIn the Money	$19.05In the Money	$21.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	140Out of the Money	Filter Table By Strike Price of$102.00	LRCXIn the Money	$19.90In the Money	$21.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.19Out 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$103.00	LRCXIn the Money	$21.30In the Money	$22.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	1,210Out of the Money	Filter Table By Strike Price of$104.00	LRCXIn the Money	$22.35In the Money	$24.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money	Filter Table By Strike Price of$105.00	LRCXIn the Money	$23.10In the Money	$25.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	670Out of the Money	Filter Table By Strike Price of$106.00	LRCXIn the Money	$24.10In the Money	$26.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	1,630Out of the Money	Filter Table By Strike Price of$107.00	LRCXIn the Money	$24.85In the Money	$27.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	200Out of the Money	Filter Table By Strike Price of$108.00	LRCXIn the Money	$25.30In the Money	$27.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.19Out 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$109.00	LRCXIn the Money	$26.45In the Money	$29.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.19Out 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	$27.45In 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	$0.19Out 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	$31.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.19Out 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	$29.35In the Money	$31.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.19Out 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	$30.75In the Money	$33.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.19Out 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	$31.50In the Money	$33.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.19Out 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	$31.30In the Money	$34.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.19Out 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$116.00	LRCXIn the Money	$32.90In the Money	$35.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.19Out 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$117.00	LRCXIn the Money	$33.50In the Money	$37.10In 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)