$71.79
0.580.81%
가까이에: -
$72.15
0.360.50%
시간외: Dec 20, 7:56 PM EDT
Comments
Loading...
Lam Research (NASDAQ:LRCX) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Lam Research의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Lam Research에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid34.55
Ask39.5
volume0
Intrest0
Strike
35
35
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price31.99Dec 20, 2024
Change
-
Bid29.05
Ask33.9
volume22
Intrest0
Strike
40
40
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price26.85Dec 20, 2024
Change
-
Bid24.95
Ask29.4
volume9
Intrest0
Strike
45
45
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid19.85
Ask23.45
volume0
Intrest0
Strike
50
50
Last Price0.05Dec 02, 2024
Change
00%
Bid-
Ask2
volume0
Intrest3
Last Price22.9Dec 16, 2024
Change
00%
Bid14.05
Ask18.6
volume0
Intrest0
Strike
55
55
Last Price0.14Nov 25, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest23
Last Price13.29Nov 26, 2024
Change
00%
Bid9.3
Ask14.3
volume0
Intrest11
Strike
60
60
Last Price0.03Dec 19, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest181
Last Price-
Change
-
Bid9.9
Ask11.1
volume0
Intrest0
Strike
61
61
Last Price-
Change
-
Bid-
Ask2.51
volume0
Intrest0
Last Price-
Change
-
Bid9.6
Ask10.1
volume0
Intrest0
Strike
62
62
Last Price-
Change
-
Bid-
Ask2.51
volume0
Intrest0
Last Price-
Change
-
Bid8.7
Ask9.1
volume0
Intrest0
Strike
63
63
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price8.5Dec 20, 2024
Change
1.623.19%
Bid7.75
Ask8.1
volume1
Intrest51
Strike
64
64
Last Price0.03Dec 20, 2024
Change
0.1785%
Bid0.01
Ask0.07
volume4
Intrest117
Last Price6.55Dec 19, 2024
Change
00%
Bid6.75
Ask7.1
volume0
Intrest31
Strike
65
65
Last Price0.06Dec 20, 2024
Change
0.1571.43%
Bid0.05
Ask0.1
volume603
Intrest277
Last Price5.05Dec 20, 2024
Change
-
Bid5.8
Ask10
volume8
Intrest0
Strike
66
66
Last Price0.1Dec 20, 2024
Change
0.2571.43%
Bid0.07
Ask0.15
volume26
Intrest60
Last Price5.67Dec 20, 2024
Change
1.1224.62%
Bid4.9
Ask5.45
volume10
Intrest54
Strike
67
67
Last Price0.16Dec 20, 2024
Change
0.3970.91%
Bid0.12
Ask0.18
volume70
Intrest213
Last Price4.21Dec 20, 2024
Change
-
Bid2.99
Ask4.65
volume8
Intrest0
Strike
68
68
Last Price0.24Dec 20, 2024
Change
0.4665.71%
Bid0.21
Ask0.26
volume177
Intrest169
Last Price3.83Dec 20, 2024
Change
5.7760.1%
Bid1.54
Ask5.85
volume4
Intrest9
Strike
69
69
Last Price0.47Dec 20, 2024
Change
0.5353%
Bid0.32
Ask0.72
volume62
Intrest402
Last Price2.66Dec 20, 2024
Change
00%
Bid2.36
Ask2.56
volume45
Intrest50
Strike
70
70
Last Price0.74Dec 20, 2024
Change
0.5643.08%
Bid0.32
Ask0.91
volume161
Intrest700
Last Price1.85Dec 20, 2024
Change
0.157.5%
Bid1.43
Ask2.09
volume296
Intrest555
Strike
71
71
Last Price0.97Dec 20, 2024
Change
0.7844.57%
Bid0.42
Ask1.01
volume50
Intrest366
Last Price1.34Dec 20, 2024
Change
0.2113.55%
Bid1.17
Ask1.78
volume334
Intrest747
Strike
72
72
Last Price1.37Dec 20, 2024
Change
1.1746.06%
Bid0.9
Ask1.42
volume216
Intrest276
Last Price1.11Dec 20, 2024
Change
0.1511.9%
Bid0.72
Ask1.07
volume977
Intrest553
Strike
72.5
72.5
Last Price1.68Dec 20, 2024
Change
0.7230%
Bid1.22
Ask2.13
volume199
Intrest160
Last Price0.81Dec 20, 2024
Change
0.3530.17%
Bid0.22
Ask0.83
volume164
Intrest115
Strike
73
73
Last Price3.04Dec 20, 2024
Change
0.258.96%
Bid1.68
Ask2.36
volume128
Intrest259
Last Price0.71Dec 20, 2024
Change
0.1618.39%
Bid0.17
Ask1.08
volume54
Intrest20
Strike
73.5
73.5
Last Price1.95Dec 20, 2024
Change
1.1236.48%
Bid2.01
Ask2.74
volume27
Intrest78
Last Price0.45Dec 20, 2024
Change
0.3443.04%
Bid0.47
Ask0.58
volume751
Intrest231
Strike
74
74
Last Price2.7Dec 20, 2024
Change
0.8523.94%
Bid2.44
Ask2.71
volume25
Intrest705
Last Price0.36Dec 20, 2024
Change
0.3650%
Bid0.31
Ask0.4
volume123
Intrest65
Strike
74.5
74.5
Last Price2.38Dec 20, 2024
Change
1.3736.53%
Bid1.91
Ask3.1
volume13
Intrest35
Last Price0.3Dec 20, 2024
Change
0.1837.5%
Bid0.24
Ask0.31
volume356
Intrest276
Strike
75
75
Last Price3.48Dec 20, 2024
Change
0.7217.14%
Bid2.9
Ask4.2
volume44
Intrest292
Last Price0.2Dec 20, 2024
Change
0.2757.45%
Bid0.17
Ask0.24
volume111
Intrest141
Strike
75.5
75.5
Last Price4.53Dec 19, 2024
Change
00%
Bid3.25
Ask5.65
volume0
Intrest43
Last Price0.16Dec 20, 2024
Change
0.1446.67%
Bid0.13
Ask0.18
volume581
Intrest307
Strike
76
76
Last Price4.37Dec 20, 2024
Change
0.8315.96%
Bid2.96
Ask4.6
volume54
Intrest958
Last Price0.19Dec 20, 2024
Change
0.0932.14%
Bid0.09
Ask0.14
volume30
Intrest1417
Strike
76.5
76.5
Last Price4.38Dec 20, 2024
Change
1.0218.89%
Bid3.15
Ask5.2
volume10
Intrest29
Last Price0.07Dec 20, 2024
Change
0.1365%
Bid0.06
Ask0.11
volume193
Intrest2769
Strike
77
77
Last Price4.97Dec 20, 2024
Change
0.7312.81%
Bid4.1
Ask5.35
volume26
Intrest96
Last Price0.07Dec 20, 2024
Change
0.1161.11%
Bid0.03
Ask0.09
volume56
Intrest562
Strike
77.5
77.5
Last Price5.2Dec 20, 2024
Change
1.2219%
Bid5.5
Ask6
volume1
Intrest29
Last Price0.05Dec 20, 2024
Change
0.166.67%
Bid0.01
Ask0.06
volume159
Intrest858
Strike
78
78
Last Price5.02Dec 20, 2024
Change
2.5833.95%
Bid5.95
Ask6.45
volume2
Intrest577
Last Price0.04Dec 20, 2024
Change
0.0660%
Bid-
Ask0.06
volume64
Intrest640
Strike
79
79
Last Price8.2Dec 19, 2024
Change
00%
Bid5.05
Ask9.95
volume0
Intrest168
Last Price0.04Dec 20, 2024
Change
0.0342.86%
Bid-
Ask0.04
volume281
Intrest6919
Strike
80
80
Last Price7.77Dec 20, 2024
Change
1.1312.7%
Bid7.35
Ask8.95
volume9
Intrest37
Last Price0.04Dec 20, 2024
Change
0.0120%
Bid-
Ask0.14
volume44
Intrest608
Strike
81
81
Last Price9.63Dec 19, 2024
Change
00%
Bid8.6
Ask9.95
volume0
Intrest16
Last Price0.04Dec 20, 2024
Change
00%
Bid-
Ask0.12
volume1
Intrest814
Strike
82
82
Last Price8.97Dec 20, 2024
Change
4.87118.78%
Bid9.55
Ask10.65
volume22
Intrest2
Last Price0.03Dec 20, 2024
Change
0.0240%
Bid0.01
Ask0.24
volume1
Intrest276
Strike
83
83
Last Price11.4Dec 19, 2024
Change
00%
Bid10.4
Ask11.75
volume0
Intrest2
Last Price0.06Dec 20, 2024
Change
0.0120%
Bid-
Ask0.12
volume4
Intrest354
Strike
84
84
Last Price11.19Dec 20, 2024
Change
3.8752.87%
Bid11.55
Ask12.6
volume2
Intrest5
Last Price0.03Dec 20, 2024
Change
0.0150%
Bid-
Ask0.12
volume2
Intrest497
Strike
85
85
Last Price12.45Dec 20, 2024
Change
4.7461.48%
Bid12.9
Ask13.4
volume350
Intrest0
Last Price0.03Dec 20, 2024
Change
0.0125%
Bid-
Ask0.23
volume45
Intrest138
Strike
86
86
Last Price-
Change
-
Bid13.5
Ask14.75
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.190.91%
Bid-
Ask0.23
volume6
Intrest57
Strike
87
87
Last Price-
Change
-
Bid14.7
Ask15.95
volume0
Intrest0
Last Price0.21Dec 18, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest53
Strike
88
88
Last Price-
Change
-
Bid15.75
Ask16.6
volume0
Intrest0
Last Price0.04Dec 20, 2024
Change
0.693.75%
Bid-
Ask0.23
volume10
Intrest20
Strike
89
89
Last Price-
Change
-
Bid16.4
Ask17.75
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.03
volume9
Intrest242
Strike
90
90
Last Price16.55Dec 20, 2024
Change
1.9810.69%
Bid16.35
Ask20.6
volume50
Intrest50
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
91
91
Last Price-
Change
-
Bid17.6
Ask20.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
92
92
Last Price-
Change
-
Bid18.35
Ask21.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Strike
93
93
Last Price-
Change
-
Bid19.4
Ask22.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Strike
94
94
Last Price-
Change
-
Bid20.35
Ask23.95
volume0
Intrest0
Last Price0.03Dec 16, 2024
Change
00%
Bid-
Ask4.25
volume0
Intrest1
Strike
95
95
Last Price18.85Dec 13, 2024
Change
00%
Bid21.25
Ask24.6
volume0
Intrest12
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
96
96
Last Price-
Change
-
Bid22.35
Ask25.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
97
97
Last Price-
Change
-
Bid22.65
Ask27.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid23.9
Ask28.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Strike
99
99
Last Price-
Change
-
Bid24.9
Ask29.75
volume0
Intrest0
Last Price0.24Dec 13, 2024
Change
00%
Bid-
Ask4.25
volume0
Intrest1
Strike
100
100
Last Price-
Change
-
Bid26.5
Ask30.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid27.5
Ask30.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid27.75
Ask32.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid28.35
Ask32.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid30.95
Ask35.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.34
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid36.1
Ask41
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid41.8
Ask45.9
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved