Stocks Options

LAST PRICE
70.0500
TODAY'S CHANGE (%)
Trending Down-4.7400 (-6.3377%)

Bid / Lots
70.2900/ 1
Ask / Lots
70.5000/ 1
Open / Previous Close
71.6500 / 74.7900
Day Range
Low 69.9850
High 72.7100
52 Week Range
Low 68.7180
High 113.0000
Volume
14,577,423
above 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 41.982

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

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

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
LRCXIn the Money	$27.95In the Money	$32.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	LRCXOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$22.70In the Money	$27.40In the Money	$26.07In the Money	$26.07In the Money	37In the Money	---In the Money	Filter Table By Strike Price of$45.00	LRCXOut of the Money	---Out of the Money	$3.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$19.50In the Money	$20.70In the Money	$25.24In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$50.00	LRCXOut of the Money	---Out of the Money	$1.42Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
LRCXIn the Money	$14.80In the Money	$15.95In the Money	$20.50In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$55.00	LRCXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
LRCXIn the Money	$13.10In the Money	$15.20In 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	$0.92Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$12.60In the Money	$13.95In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$11.10In 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$58.00	LRCXOut of the Money	---Out of the Money	$0.99Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$10.65In the Money	$11.80In 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	$1.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$9.85In the Money	$10.50In the Money	$12.28In the Money	$-4.22In the Money	20In the Money	3In the Money	Filter Table By Strike Price of$60.00	LRCXOut of the Money	---Out of the Money	$0.26Out of the Money	$0.08Out of the Money	$0.04Out of the Money	31Out of the Money	104Out of the Money
LRCXIn the Money	$8.30In the Money	$9.95In 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	$1.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LRCXIn the Money	$7.50In the Money	$8.70In 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	$0.03Out of the Money	$0.26Out of the Money	$0.09Out of the Money	$0.09Out of the Money	617Out of the Money	---Out of the Money
LRCXIn the Money	$7.00In the Money	$7.60In 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	$0.03Out of the Money	$1.03Out of the Money	$0.10Out of the Money	$0.00Out of the Money	132Out of the Money	184Out of the Money
LRCXIn the Money	$6.05In the Money	$6.50In 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	$0.14Out of the Money	$0.23Out of the Money	$0.14Out of the Money	$0.09Out of the Money	101Out of the Money	37Out of the Money
LRCXIn the Money	$4.10In the Money	$5.50In the Money	$6.15In the Money	$-3.05In the Money	10In the Money	56In the Money	Filter Table By Strike Price of$65.00	LRCXOut of the Money	$0.23Out of the Money	$0.72Out of the Money	$0.26Out of the Money	$0.18Out of the Money	337Out of the Money	587Out of the Money
LRCXIn the Money	$3.85In the Money	$4.60In the Money	$11.32In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$66.00	LRCXOut of the Money	$0.34Out of the Money	$0.38Out of the Money	$0.50Out of the Money	$0.34Out of the Money	226Out of the Money	30Out of the Money
LRCXIn the Money	$3.35In the Money	$3.80In the Money	$3.70In the Money	$-6.07In the Money	7In the Money	6In the Money	Filter Table By Strike Price of$67.00	LRCXOut of the Money	$0.52Out of the Money	$0.62Out of the Money	$0.56Out of the Money	$0.41Out of the Money	225Out of the Money	54Out of the Money
LRCXIn the Money	$2.47In the Money	$3.00In the Money	$3.00In the Money	$-4.20In the Money	25In the Money	17In the Money	Filter Table By Strike Price of$68.00	LRCXNear the Money	$0.78Near the Money	$0.85Near the Money	$0.80Near the Money	$0.57Near the Money	549Near the Money	399Near the Money
LRCXIn the Money	$2.18In the Money	$2.38In the Money	$2.38In the Money	$-3.92In the Money	33In the Money	1In the Money	Filter Table By Strike Price of$69.00	LRCXNear the Money	$1.10Near the Money	$1.26Near the Money	$1.16Near the Money	$0.90Near the Money	182Near the Money	149Near the Money
LRCXIn the Money	$1.89In the Money	$2.07In the Money	$2.05In the Money	$-3.85In the Money	7In the Money	33In the Money	Filter Table By Strike Price of$69.50	LRCXNear the Money	$1.30Near the Money	$1.44Near the Money	$1.33Near the Money	$0.98Near the Money	38Near the Money	131Near the Money
LRCXUnderlying issue's last price	$1.66Underlying issue's last price	$1.73Underlying issue's last price	$1.71Underlying issue's last price	$-3.79Underlying issue's last price	339Underlying issue's last price	352Underlying issue's last price	Filter Table By Strike Price of$70.00Underlying issue's last price	LRCXUnderlying issue's last price	$1.57Underlying issue's last price	$1.62Underlying issue's last price	$1.62Underlying issue's last price	$1.18Underlying issue's last price	358Underlying issue's last price	704Underlying issue's last price
LRCXNear the Money	$1.42Near the Money	$1.49Near the Money	$1.47Near the Money	$-3.93Near the Money	64Near the Money	49Near the Money	Filter Table By Strike Price of$70.50	LRCXIn the Money	$1.80In the Money	$1.88In the Money	$1.81In the Money	$1.37In the Money	125In the Money	44In the Money
LRCXNear the Money	$1.20Near the Money	$1.29Near the Money	$1.18Near the Money	$-3.82Near the Money	434Near the Money	7Near the Money	Filter Table By Strike Price of$71.00	LRCXIn the Money	$2.10In the Money	$2.17In the Money	$2.14In the Money	$1.57In the Money	731In the Money	272In the Money
LRCXNear the Money	$0.84Near the Money	$1.12Near the Money	$1.12Near the Money	$-2.53Near the Money	82Near the Money	36Near the Money	Filter Table By Strike Price of$71.50	LRCXIn the Money	$2.38In the Money	$2.63In the Money	$2.46In the Money	$1.75In the Money	2,332In the Money	62In the Money
LRCXNear the Money	$0.44Near the Money	$0.93Near the Money	$0.92Near the Money	$-2.93Near the Money	126Near the Money	321Near the Money	Filter Table By Strike Price of$72.00	LRCXIn the Money	$2.69In the Money	$3.05In the Money	$2.72In the Money	$1.92In the Money	258In the Money	282In the Money
LRCXNear the Money	$0.46Near the Money	$0.78Near the Money	$0.68Near the Money	$-2.80Near the Money	186Near the Money	8Near the Money	Filter Table By Strike Price of$72.50	LRCXIn the Money	$3.05In the Money	$4.40In the Money	$3.16In the Money	$2.14In the Money	40In the Money	148In the Money
LRCXNear the Money	$0.58Near the Money	$0.66Near the Money	$0.62Near the Money	$-2.89Near the Money	156Near the Money	39Near the Money	Filter Table By Strike Price of$73.00	LRCXIn the Money	$3.15In the Money	$3.85In the Money	$3.35In the Money	$2.17In the Money	103In the Money	202In the Money
LRCXOut of the Money	$0.45Out of the Money	$0.55Out of the Money	$0.67Out of the Money	$-1.54Out of the Money	16Out of the Money	2Out of the Money	Filter Table By Strike Price of$73.50	LRCXIn the Money	$3.80In the Money	$5.40In the Money	$3.65In the Money	$2.25In the Money	70In the Money	447In the Money
LRCXOut of the Money	$0.36Out of the Money	$0.44Out of the Money	$0.45Out of the Money	$-2.04Out of the Money	368Out of the Money	112Out of the Money	Filter Table By Strike Price of$74.00	LRCXIn the Money	$4.20In the Money	$4.45In the Money	$3.91In the Money	$2.33In the Money	1,237In the Money	1,267In the Money
LRCXOut of the Money	$0.29Out of the Money	$0.36Out of the Money	$0.35Out of the Money	$-1.78Out of the Money	103Out of the Money	36Out of the Money	Filter Table By Strike Price of$74.50	LRCXIn the Money	$4.65In the Money	$6.30In the Money	$4.65In the Money	$2.64In the Money	16In the Money	45In the Money
LRCXOut of the Money	$0.23Out of the Money	$0.42Out of the Money	$0.30Out of the Money	$-1.69Out of the Money	392Out of the Money	735Out of the Money	Filter Table By Strike Price of$75.00	LRCXIn the Money	$5.05In the Money	$5.50In the Money	$4.90In the Money	$2.99In the Money	80In the Money	909In the Money
LRCXOut of the Money	$0.08Out of the Money	$0.31Out of the Money	$0.22Out of the Money	$-1.36Out of the Money	71Out of the Money	113Out of the Money	Filter Table By Strike Price of$75.50	LRCXIn the Money	$3.60In the Money	$5.95In the Money	$4.60In the Money	$2.52In the Money	7In the Money	102In the Money
LRCXOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.23Out of the Money	$-1.22Out of the Money	174Out of the Money	115Out of the Money	Filter Table By Strike Price of$76.00	LRCXIn the Money	$5.90In the Money	$6.90In the Money	$5.75In the Money	$3.35In the Money	18In the Money	87In the Money
LRCXOut of the Money	$0.06Out of the Money	$0.22Out of the Money	$0.22Out of the Money	$-1.17Out of the Money	52Out of the Money	141Out of the Money	Filter Table By Strike Price of$76.50	LRCXIn the Money	$6.25In the Money	$6.80In the Money	$6.25In the Money	$3.57In the Money	2In the Money	59In the Money
LRCXOut of the Money	$0.10Out of the Money	$0.29Out of the Money	$0.10Out of the Money	$-0.98Out of the Money	253Out of the Money	235Out of the Money	Filter Table By Strike Price of$77.00	LRCXIn the Money	$6.85In the Money	$7.55In the Money	$4.96In the Money	$2.11In the Money	2In the Money	81In the Money
LRCXOut of the Money	$0.08Out of the Money	$0.13Out of the Money	$0.34Out of the Money	$-0.69Out of the Money	55Out of the Money	118Out of the Money	Filter Table By Strike Price of$77.50	LRCXIn the Money	$7.20In the Money	$7.80In the Money	$7.42In the Money	$4.07In the Money	21In the Money	25In the Money
LRCXOut of the Money	$0.05Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$-0.68Out of the Money	92Out of the Money	153Out of the Money	Filter Table By Strike Price of$78.00	LRCXIn the Money	$7.70In the Money	$8.30In the Money	$7.45In the Money	$3.76In the Money	2In the Money	52In the Money
LRCXOut of the Money	$0.03Out of the Money	$0.54Out of the Money	$0.11Out of the Money	$-0.53Out of the Money	50Out of the Money	248Out of the Money	Filter Table By Strike Price of$78.50	LRCXIn the Money	$8.15In the Money	$8.70In the Money	$8.37In the Money	$4.16In the Money	15In the Money	155In the Money
LRCXOut of the Money	---Out of the Money	$0.50Out of the Money	$0.08Out of the Money	$-0.46Out of the Money	12Out of the Money	267Out of the Money	Filter Table By Strike Price of$79.00	LRCXIn the Money	$8.70In the Money	$9.20In the Money	$6.89In the Money	$2.24In the Money	5In the Money	47In the Money
LRCXOut of the Money	---Out of the Money	$0.46Out of the Money	$0.09Out of the Money	$-0.47Out of the Money	4Out of the Money	359Out of the Money	Filter Table By Strike Price of$79.50	LRCXIn the Money	$8.90In the Money	$10.10In the Money	$8.13In the Money	$3.41In the Money	4In the Money	67In the Money
LRCXOut of the Money	$0.03Out of the Money	$0.11Out of the Money	$0.05Out of the Money	$-0.36Out of the Money	185Out of the Money	1,306Out of the Money	Filter Table By Strike Price of$80.00	LRCXIn the Money	$9.55In the Money	$12.60In the Money	$9.64In the Money	$4.42In the Money	1In the Money	203In the Money
LRCXOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.11Out of the Money	$-0.24Out of the Money	4Out of the Money	328Out of the Money	Filter Table By Strike Price of$80.50	LRCXIn the Money	$10.00In the Money	$11.30In the Money	$4.45In the Money	$0.00In the Money	---In the Money	16In the Money
LRCXOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.28Out of the Money	65Out of the Money	364Out of the Money	Filter Table By Strike Price of$81.00	LRCXIn the Money	$10.15In the Money	$12.30In the Money	$10.67In the Money	$3.44In the Money	14In the Money	14In the Money
LRCXOut of the Money	$0.02Out of the Money	$0.15Out of the Money	$0.03Out of the Money	$-0.16Out of the Money	82Out of the Money	443Out of the Money	Filter Table By Strike Price of$82.00	LRCXIn the Money	$11.40In the Money	$12.50In the Money	$7.75In the Money	$0.00In the Money	---In the Money	33In the Money
LRCXOut of the Money	---Out of the Money	$0.23Out of the Money	$0.03Out of the Money	$-0.13Out of the Money	24Out of the Money	126Out of the Money	Filter Table By Strike Price of$83.00	LRCXIn the Money	$12.65In the Money	$13.25In the Money	$7.30In the Money	$0.00In the Money	---In the Money	29In the Money
LRCXOut of the Money	---Out of the Money	$0.11Out of the Money	$0.03Out of the Money	$-0.06Out of the Money	15Out of the Money	654Out of the Money	Filter Table By Strike Price of$84.00	LRCXIn the Money	$13.35In the Money	$15.55In the Money	$6.55In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	558Out of the Money	690Out of the Money	Filter Table By Strike Price of$85.00	LRCXIn the Money	$14.45In the Money	$15.40In the Money	$14.07In the Money	$7.64In the Money	343In the Money	296In the Money
LRCXOut of the Money	---Out of the Money	$0.93Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$86.00	LRCXIn the Money	$15.30In the Money	$16.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.35Out of the Money	$0.48Out of the Money	$0.27Out of the Money	6Out of the Money	108Out of the Money	Filter Table By Strike Price of$87.00	LRCXIn the Money	$16.35In the Money	$17.50In the Money	$9.50In the Money	$0.00In the Money	---In the Money	6In the Money
LRCXOut of the Money	---Out of the Money	$4.30Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$88.00	LRCXIn the Money	$17.50In the Money	$18.45In the Money	$12.60In the Money	$0.00In the Money	---In the Money	1In the Money
LRCXOut of the Money	---Out of the Money	$2.31Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$89.00	LRCXIn the Money	$18.30In the Money	$19.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.30Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	716Out of the Money	Filter Table By Strike Price of$90.00	LRCXIn the Money	$19.30In the Money	$20.55In the Money	$11.20In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$2.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$91.00	LRCXIn the Money	$20.35In the Money	$21.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	382Out of the Money	Filter Table By Strike Price of$95.00	LRCXIn the Money	$24.30In the Money	$25.70In the Money	$19.60In the Money	$0.00In the Money	---In the Money	1In the Money
LRCXOut of the Money	---Out of the Money	$4.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money	Filter Table By Strike Price of$100.00	LRCXIn the Money	$29.25In the Money	$34.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LRCXOut of the Money	---Out of the Money	$4.30Out of the Money	$0.64Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$105.00	LRCXIn the Money	$33.55In the Money	$36.05In the Money	$25.80In the Money	$0.00In the Money	---In the Money	15In the Money
LRCXOut of the Money	---Out of the Money	$2.00Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$110.00	LRCXIn the Money	$39.25In the Money	$41.90In 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$115.00	LRCXIn the Money	$43.35In the Money	$46.00In 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	---Out of the Money	Filter Table By Strike Price of$120.00	LRCXIn the Money	$49.25In the Money	$51.85In 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 November 22, 2024)

Put Options (expires Friday November 22, 2024)