Stocks Options

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

Bid / Lots
81.1200/ 2
Ask / Lots
81.6000/ 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
7,569,570
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	$31.25In the Money	$33.70In 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	$0.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money
LRCXIn the Money	$30.85In the Money	$32.20In the Money	$31.61In the Money	$31.61In the Money	10In the Money	40In the Money	Filter Table By Strike Price of$50.00	LRCXOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$29.50In the Money	$31.40In the Money	$29.80In the Money	$29.80In the Money	20In the Money	20In the Money	Filter Table By Strike Price of$51.00	LRCXOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$28.40In the Money	$30.60In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
LRCXIn the Money	$27.45In the Money	$29.35In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	270Out of the Money
LRCXIn the Money	$26.35In the Money	$28.65In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
LRCXIn the Money	$25.30In the Money	$27.65In 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	$0.75Out 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	$26.50In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money
LRCXIn the Money	$23.45In the Money	$25.05In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	490Out of the Money
LRCXIn the Money	$21.85In the Money	$23.10In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
LRCXIn the Money	$21.20In the Money	$21.80In the Money	$21.25In the Money	$0.71In the Money	2In the Money	102In the Money	Filter Table By Strike Price of$60.00	LRCXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money
LRCXIn the Money	$19.95In the Money	$21.10In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	400Out of the Money
LRCXIn the Money	$18.85In the Money	$20.05In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
LRCXIn the Money	$17.85In the Money	$19.10In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
LRCXIn the Money	$17.30In the Money	$18.50In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
LRCXIn the Money	$16.85In the Money	$18.10In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	160Out of the Money
LRCXIn the Money	$16.40In 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$64.50	LRCXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
LRCXIn the Money	$16.05In the Money	$18.90In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	420Out of the Money
LRCXIn the Money	$15.40In 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$65.50	LRCXOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$14.90In the Money	$15.95In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	270Out of the Money
LRCXIn the Money	$14.35In the Money	$15.55In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$13.85In the Money	$15.10In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	180Out of the Money
LRCXIn the Money	$13.55In the Money	$16.40In 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	$12.90In the Money	$14.00In 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	$0.25Out of the Money	$0.10Out of the Money	$0.10Out of the Money	50Out of the Money	270Out of the Money
LRCXIn the Money	$12.35In the Money	$13.60In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	700Out of the Money
LRCXIn the Money	$12.05In the Money	$12.95In 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	$0.25Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	910Out of the Money
LRCXIn the Money	$11.45In the Money	$12.60In 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	$0.25Out 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	$11.20In the Money	$11.70In the Money	$11.85In the Money	$11.85In the Money	1,050In 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	$10.15In the Money	$11.60In 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	$0.25Out of the Money	$1.63Out of the Money	$0.00Out of the Money	---Out of the Money	511Out of the Money
LRCXIn the Money	$10.05In the Money	$10.95In the Money	$9.90In the Money	$-0.01In the Money	10In 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	$9.45In the Money	$10.55In 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	$0.25Out 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	$9.15In the Money	$10.65In 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	$8.30In the Money	$11.25In the Money	$8.49In the Money	$8.49In the Money	10In the Money	260In the Money	Filter Table By Strike Price of$72.50	LRCXOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	470Out of the Money
LRCXIn the Money	$4.45In the Money	$11.00In the Money	$8.18In the Money	$-0.84In the Money	10In the Money	270In the Money	Filter Table By Strike Price of$73.00	LRCXOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$-0.23Out of the Money	10Out of the Money	635Out of the Money
LRCXIn the Money	$5.70In the Money	$10.55In 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	$0.02Out 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	$7.00In the Money	$7.85In 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	$0.25Out 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	$6.70In the Money	$9.45In 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	$0.25Out of the Money	$0.07Out of the Money	$0.07Out of the Money	20Out of the Money	1,020Out of the Money
LRCXIn the Money	$6.40In the Money	$7.20In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	160Out of the Money
LRCXIn the Money	$6.25In the Money	$7.70In 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	$0.01Out of the Money	$0.09Out of the Money	$0.08Out of the Money	41Out of the Money	2,210Out of the Money
LRCXIn the Money	$5.65In the Money	$6.90In 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	$0.25Out of the Money	$0.17Out of the Money	$0.17Out of the Money	10Out of the Money	330Out of the Money
LRCXIn the Money	$5.60In the Money	$6.40In 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	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	130Out of the Money	900Out of the Money
LRCXIn the Money	$5.35In the Money	$6.10In 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	$0.25Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	454Out of the Money
LRCXIn the Money	$4.25In the Money	$7.85In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	231Out of the Money	1,671Out of the Money
LRCXIn the Money	$4.60In the Money	$6.65In 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	$0.05Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	1Out of the Money	1,841Out of the Money
LRCXIn the Money	$2.72In the Money	$4.85In the Money	$4.54In the Money	$4.54In the Money	50In the Money	400In the Money	Filter Table By Strike Price of$77.00	LRCXOut of the Money	---Out of the Money	$0.10Out 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	$2.82In the Money	$6.70In the Money	$4.06In the Money	$0.56In the Money	41In the Money	1,181In the Money	Filter Table By Strike Price of$77.50	LRCXOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	16Out of the Money	787Out of the Money
LRCXIn the Money	$2.35In the Money	$3.70In the Money	$2.85In the Money	$2.85In the Money	130In the Money	360In the Money	Filter Table By Strike Price of$78.00	LRCXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.16Out of the Money	142Out of the Money	1,052Out of the Money
LRCXIn the Money	$1.87In the Money	$5.65In the Money	$2.23In the Money	$2.23In the Money	51In the Money	170In the Money	Filter Table By Strike Price of$78.50	LRCXOut of the Money	---Out of the Money	$0.25Out of the Money	$0.02Out of the Money	$-0.18Out of the Money	58Out of the Money	1,271Out of the Money
LRCXIn the Money	$1.67In the Money	$2.91In the Money	$1.90In the Money	$-0.05In the Money	224In the Money	521In the Money	Filter Table By Strike Price of$79.00	LRCXNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.19Near the Money	124Near the Money	968Near the Money
LRCXIn the Money	$1.57In the Money	$2.88In the Money	$1.50In the Money	$1.50In the Money	10In the Money	30In the Money	Filter Table By Strike Price of$79.25	LRCXNear the Money	---Near the Money	$0.25Near the Money	$0.05Near the Money	$-0.22Near the Money	10Near the Money	163Near the Money
LRCXIn the Money	$1.40In the Money	$2.96In the Money	$1.77In the Money	$0.23In the Money	139In the Money	267In the Money	Filter Table By Strike Price of$79.50	LRCXNear the Money	---Near the Money	$0.25Near the Money	$0.02Near the Money	$-0.38Near the Money	21Near the Money	175Near the Money
LRCXIn the Money	$1.32In the Money	$2.88In the Money	$1.30In the Money	$-0.48In the Money	10In the Money	71In the Money	Filter Table By Strike Price of$79.75	LRCXNear the Money	---Near the Money	$0.04Near the Money	$0.02Near the Money	$-0.46Near the Money	21Near the Money	170Near the Money
LRCXIn the Money	$0.87In the Money	$2.59In the Money	$1.04In the Money	$-0.73In the Money	214In the Money	1,195In the Money	Filter Table By Strike Price of$80.00	LRCXNear the Money	---Near the Money	$0.14Near the Money	$0.20Near the Money	$-0.30Near the Money	695Near the Money	2,936Near the Money
LRCXIn the Money	$0.95In the Money	$2.15In the Money	$0.70In the Money	$0.70In the Money	150In the Money	180In the Money	Filter Table By Strike Price of$80.25	LRCXNear the Money	---Near the Money	$0.25Near the Money	$0.04Near the Money	$-0.93Near the Money	34Near the Money	251Near the Money
LRCXIn the Money	$0.15In the Money	$1.58In the Money	$0.88In the Money	$-0.17In the Money	62In the Money	1,150In the Money	Filter Table By Strike Price of$80.50	LRCXNear the Money	---Near the Money	$0.04Near the Money	$0.02Near the Money	$-0.71Near the Money	313Near the Money	404Near the Money
LRCXIn the Money	$0.49In the Money	$1.30In the Money	$0.26In the Money	$-0.55In the Money	15In the Money	70In the Money	Filter Table By Strike Price of$80.75	LRCXNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.81Near the Money	195Near the Money	214Near the Money
LRCXIn the Money	$0.40In the Money	$0.98In the Money	$0.55In the Money	$-0.45In the Money	1,437In the Money	2,394In the Money	Filter Table By Strike Price of$81.00	LRCXNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-1.15Near the Money	1,000Near the Money	764Near the Money
LRCXIn the Money	---In the Money	$4.50In the Money	$0.22In the Money	$-0.58In the Money	474In the Money	119In the Money	Filter Table By Strike Price of$81.25	LRCXNear the Money	---Near the Money	$0.07Near the Money	$0.12Near the Money	$-0.98Near the Money	214Near the Money	873Near the Money
LRCXUnderlying issue's last price	---Underlying issue's last price	$0.20Underlying issue's last price	$0.01Underlying issue's last price	$-0.59Underlying issue's last price	837Underlying issue's last price	589Underlying issue's last price	Filter Table By Strike Price of$81.50Underlying issue's last price	LRCXUnderlying issue's last price	---Underlying issue's last price	$0.59Underlying issue's last price	$0.22Underlying issue's last price	$-1.28Underlying issue's last price	161Underlying issue's last price	492Underlying issue's last price
LRCXNear the Money	---Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.44Near the Money	204Near the Money	124Near the Money	Filter Table By Strike Price of$81.75	LRCXIn the Money	---In the Money	$4.50In the Money	$0.38In the Money	$-0.92In the Money	157In the Money	426In the Money
LRCXNear the Money	---Near the Money	$0.04Near the Money	$0.03Near the Money	$-0.57Near the Money	1,231Near the Money	2,800Near the Money	Filter Table By Strike Price of$82.00	LRCXIn the Money	$0.20In the Money	$2.60In the Money	$1.11In the Money	$-0.59In the Money	252In the Money	741In the Money
LRCXNear the Money	---Near the Money	$0.03Near the Money	$0.01Near the Money	$-0.34Near the Money	656Near the Money	1,396Near the Money	Filter Table By Strike Price of$82.50	LRCXIn the Money	$0.50In the Money	$4.05In the Money	$1.15In the Money	$-0.97In the Money	178In the Money	652In the Money
LRCXNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.24Near the Money	488Near the Money	2,529Near the Money	Filter Table By Strike Price of$83.00	LRCXIn the Money	$0.75In the Money	$5.00In the Money	$2.33In the Money	$-0.37In the Money	60In the Money	285In the Money
LRCXNear the Money	---Near the Money	$0.01Near the Money	$0.13Near the Money	$0.02Near the Money	482Near the Money	3,770Near the Money	Filter Table By Strike Price of$83.50	LRCXIn the Money	$1.00In the Money	$5.00In the Money	$2.49In the Money	$-0.01In the Money	180In the Money	505In the Money
LRCXNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.14Near the Money	497Near the Money	1,797Near the Money	Filter Table By Strike Price of$84.00	LRCXIn the Money	$1.25In the Money	$5.20In the Money	$3.60In the Money	$0.00In the Money	---In the Money	115In the Money
LRCXNear the Money	---Near the Money	$0.16Near the Money	$0.01Near the Money	$-0.04Near the Money	68Near the Money	720Near the Money	Filter Table By Strike Price of$84.50	LRCXIn the Money	$1.74In the Money	$5.30In the Money	$3.25In the Money	$3.25In the Money	10In 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	305Out of the Money	6,257Out of the Money	Filter Table By Strike Price of$85.00	LRCXIn the Money	$1.81In the Money	$5.70In the Money	$4.30In the Money	$-0.17In the Money	162In 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	115Out of the Money	741Out of the Money	Filter Table By Strike Price of$85.50	LRCXIn the Money	$2.02In the Money	$6.20In 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	$0.01Out of the Money	$0.00Out of the Money	304Out of the Money	3,117Out of the Money	Filter Table By Strike Price of$86.00	LRCXIn the Money	$2.80In the Money	$7.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	70In the Money
LRCXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	160Out of the Money	980Out of the Money	Filter Table By Strike Price of$86.50	LRCXIn the Money	$3.10In the Money	$8.10In 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	228Out of the Money	2,464Out of the Money	Filter Table By Strike Price of$87.00	LRCXIn the Money	$3.60In the Money	$7.80In 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	$0.02Out of the Money	$-0.03Out of the Money	212Out of the Money	1,450Out of the Money	Filter Table By Strike Price of$87.50	LRCXIn the Money	$3.85In the Money	$8.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	42Out of the Money	2,359Out of the Money	Filter Table By Strike Price of$88.00	LRCXIn the Money	$3.95In the Money	$8.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.01Out 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	$4.95In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	1,540Out of the Money	Filter Table By Strike Price of$89.00	LRCXIn the Money	$4.85In the Money	$9.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.01Out 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	$6.00In 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	$0.01Out 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	$5.80In the Money	$10.70In 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	$0.02Out 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	$6.15In the Money	$10.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.25Out 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	$7.95In 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	$0.02Out 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	$8.25In the Money	$12.55In 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	$0.00Out of the Money	10Out of the Money	1,740Out of the Money	Filter Table By Strike Price of$92.00	LRCXIn the Money	$9.00In the Money	$13.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.01Out 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	$9.60In the Money	$12.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.10Out 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	$10.00In the Money	$14.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.25Out 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	$10.30In the Money	$14.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.12Out 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	$10.85In the Money	$15.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.25Out 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	$11.10In 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	$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	$11.50In the Money	$16.00In 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	130Out of the Money	Filter Table By Strike Price of$95.50	LRCXIn the Money	$12.40In the Money	$17.05In 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	640Out of the Money	Filter Table By Strike Price of$96.00	LRCXIn the Money	$12.65In the Money	$17.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.15Out 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	$13.40In the Money	$17.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.25Out 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	$13.75In the Money	$18.20In 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	$13.75In the Money	$18.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$4.30Out 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	$13.90In the Money	$18.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.25Out 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	$15.05In the Money	$20.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.75Out 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	$15.20In the Money	$20.00In 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	10Out of the Money	Filter Table By Strike Price of$99.50	LRCXIn the Money	$16.05In the Money	$21.00In 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	11,350Out of the Money	Filter Table By Strike Price of$100.00	LRCXIn the Money	$16.35In the Money	$21.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.05Out 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	$17.05In the Money	$21.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$1.25Out 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	$17.45In the Money	$22.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.25Out 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	$17.55In the Money	$22.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.25Out 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	$18.30In the Money	$23.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$1.25Out 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	$19.75In the Money	$24.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.05Out 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	$21.05In the Money	$25.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$4.30Out 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	$21.95In the Money	$26.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$4.30Out 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	$22.55In 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	$0.01Out 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	$23.15In 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	$0.52Out 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	$24.20In the Money	$29.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$4.30Out 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	$25.65In the Money	$30.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$110.00	LRCXIn the Money	$26.35In the Money	$31.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$111.00	LRCXIn the Money	$27.45In the Money	$32.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.25Out 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$112.00	LRCXIn the Money	$28.05In the Money	$32.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$113.00	LRCXIn the Money	$26.75In the Money	$36.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.25Out 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$114.00	LRCXIn the Money	$27.70In the Money	$36.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.25Out 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$115.00	LRCXIn the Money	$30.90In the Money	$35.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$116.00	LRCXIn the Money	$31.90In the Money	$36.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$4.30Out 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	$32.75In the Money	$37.55In 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)