$82.75
-0.55-0.66%
가까이에: -
$82.90
0.150.19%
시간외: Feb 14, 7:12 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 Price41.1Oct 29, 2024
Change
00%
Bid44.55
Ask46.1
volume0
Intrest1
Strike
37
37
Last Price0.26Jan 23, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest19
Last Price-
Change
-
Bid43.7
Ask45.3
volume0
Intrest0
Strike
38
38
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest10
Last Price-
Change
-
Bid43.45
Ask44.85
volume0
Intrest0
Strike
39
39
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price40Jan 06, 2025
Change
00%
Bid41.85
Ask43.05
volume0
Intrest0
Strike
40
40
Last Price0.06Jan 29, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest25
Last Price-
Change
-
Bid37
Ask42.05
volume0
Intrest0
Strike
41
41
Last Price0.04Dec 26, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest10
Last Price-
Change
-
Bid40
Ask42.05
volume0
Intrest0
Strike
42
42
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid38.45
Ask40.15
volume0
Intrest0
Strike
43
43
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid37.9
Ask39.15
volume0
Intrest0
Strike
44
44
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid36.55
Ask38.2
volume0
Intrest0
Strike
45
45
Last Price0.25Jan 30, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest32
Last Price-
Change
-
Bid32
Ask37.1
volume0
Intrest0
Strike
46
46
Last Price0.09Dec 31, 2024
Change
00%
Bid-
Ask2.52
volume0
Intrest21
Last Price22.95Nov 20, 2024
Change
00%
Bid34.7
Ask36.25
volume0
Intrest1
Strike
47
47
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price30Dec 02, 2024
Change
00%
Bid34.2
Ask35.45
volume0
Intrest1
Strike
48
48
Last Price0.1Dec 31, 2024
Change
00%
Bid-
Ask2.52
volume0
Intrest161
Last Price25.35Jan 14, 2025
Change
00%
Bid33.6
Ask34.4
volume0
Intrest11
Strike
49
49
Last Price0.07Jan 27, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest102
Last Price32.77Feb 14, 2025
Change
8.0332.46%
Bid32.4
Ask33.25
volume21
Intrest17
Strike
50
50
Last Price0.04Jan 30, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest400
Last Price31.38Feb 11, 2025
Change
00%
Bid30.5
Ask31.2
volume0
Intrest3
Strike
52
52
Last Price0.17Jan 13, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest1321
Last Price17.36Dec 19, 2024
Change
00%
Bid28.5
Ask29.4
volume0
Intrest2
Strike
54
54
Last Price0.01Feb 05, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest260
Last Price27.1Feb 14, 2025
Change
7.0535.16%
Bid26.7
Ask28.15
volume11
Intrest28
Strike
55
55
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.06
volume26
Intrest129
Last Price19.1Jan 14, 2025
Change
00%
Bid25.9
Ask27.15
volume0
Intrest42
Strike
56
56
Last Price0.01Feb 14, 2025
Change
0.0480%
Bid-
Ask0.31
volume15
Intrest264
Last Price20.2Jan 30, 2025
Change
00%
Bid23.95
Ask25
volume0
Intrest25
Strike
58
58
Last Price0.01Feb 14, 2025
Change
0.0888.89%
Bid-
Ask0.31
volume529
Intrest8139
Last Price23.22Feb 14, 2025
Change
1.476.76%
Bid22
Ask23.1
volume20
Intrest106
Strike
60
60
Last Price0.01Feb 14, 2025
Change
0.0266.67%
Bid0.01
Ask0.09
volume25
Intrest1292
Last Price21.2Feb 13, 2025
Change
00%
Bid19.25
Ask21.8
volume0
Intrest79
Strike
62
62
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest898
Last Price19.16Feb 14, 2025
Change
1.095.38%
Bid17.6
Ask19.1
volume100
Intrest253
Strike
64
64
Last Price0.05Feb 13, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest1482
Last Price17Feb 14, 2025
Change
0.663.74%
Bid16.8
Ask18.05
volume2
Intrest237
Strike
65
65
Last Price0.03Feb 14, 2025
Change
0.0125%
Bid-
Ask0.1
volume15
Intrest1560
Last Price16Feb 06, 2025
Change
00%
Bid16.55
Ask17.2
volume0
Intrest125
Strike
66
66
Last Price0.02Feb 14, 2025
Change
0.0250%
Bid0.01
Ask0.06
volume23
Intrest941
Last Price15.22Feb 10, 2025
Change
00%
Bid13.25
Ask15.65
volume0
Intrest291
Strike
68
68
Last Price0.04Feb 14, 2025
Change
0.02100%
Bid-
Ask0.08
volume2
Intrest1063
Last Price13.98Feb 14, 2025
Change
2.1818.47%
Bid12.9
Ask14.45
volume1
Intrest26
Strike
69
69
Last Price0.06Feb 13, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest27
Last Price12.36Feb 14, 2025
Change
0.634.85%
Bid12.35
Ask12.95
volume120
Intrest1841
Strike
70
70
Last Price0.03Feb 14, 2025
Change
0.0350%
Bid0.02
Ask0.04
volume71
Intrest2901
Last Price11.95Feb 10, 2025
Change
00%
Bid11.55
Ask12.6
volume0
Intrest14
Strike
71
71
Last Price0.05Feb 14, 2025
Change
0.0228.57%
Bid-
Ask0.1
volume3
Intrest55
Last Price10.75Feb 14, 2025
Change
0.10.92%
Bid10.15
Ask11.35
volume3
Intrest833
Strike
72
72
Last Price0.05Feb 14, 2025
Change
0.0116.67%
Bid0.02
Ask0.11
volume4
Intrest1250
Last Price11.2Feb 11, 2025
Change
00%
Bid9.45
Ask10.15
volume0
Intrest48
Strike
73
73
Last Price0.06Feb 14, 2025
Change
0.0545.45%
Bid0.03
Ask0.13
volume18
Intrest136
Last Price8.65Feb 14, 2025
Change
0.050.57%
Bid7.9
Ask10.4
volume15
Intrest645
Strike
74
74
Last Price0.11Feb 14, 2025
Change
0.0321.43%
Bid0.04
Ask0.16
volume374
Intrest8372
Last Price7.82Feb 14, 2025
Change
0.688%
Bid7
Ask8.9
volume123
Intrest2670
Strike
75
75
Last Price0.14Feb 14, 2025
Change
0.0212.5%
Bid0.13
Ask0.15
volume510
Intrest1761
Last Price7.15Feb 14, 2025
Change
0.710.85%
Bid7.1
Ask9.1
volume12
Intrest218
Strike
75.5
75.5
Last Price0.14Feb 14, 2025
Change
0.1551.72%
Bid0.15
Ask0.19
volume31
Intrest235
Last Price6.82Feb 14, 2025
Change
0.9812.56%
Bid5.6
Ask7.1
volume33
Intrest2312
Strike
76
76
Last Price0.23Feb 14, 2025
Change
0.0315%
Bid0.18
Ask0.22
volume137
Intrest2113
Last Price6Feb 14, 2025
Change
0.57.69%
Bid6.35
Ask8
volume3
Intrest91
Strike
76.5
76.5
Last Price0.26Feb 14, 2025
Change
0.0823.53%
Bid0.22
Ask0.26
volume28
Intrest769
Last Price6.3Feb 14, 2025
Change
0.35%
Bid5.1
Ask6.2
volume3
Intrest59
Strike
77
77
Last Price0.28Feb 14, 2025
Change
00%
Bid0.27
Ask0.29
volume239
Intrest1666
Last Price5.25Feb 14, 2025
Change
0.715.38%
Bid5.6
Ask5.75
volume28
Intrest76
Strike
77.5
77.5
Last Price0.35Feb 14, 2025
Change
0.2541.67%
Bid0.32
Ask0.35
volume212
Intrest251
Last Price5.21Feb 14, 2025
Change
0.7913.17%
Bid5.1
Ask5.3
volume57
Intrest3749
Strike
78
78
Last Price0.39Feb 14, 2025
Change
0.012.5%
Bid0.38
Ask0.41
volume930
Intrest2216
Last Price4.1Feb 14, 2025
Change
0.4610.09%
Bid3.75
Ask4.5
volume81
Intrest477
Strike
79
79
Last Price0.58Feb 14, 2025
Change
0.023.57%
Bid0.54
Ask0.59
volume350
Intrest273
Last Price3.5Feb 14, 2025
Change
0.6816.27%
Bid3.55
Ask3.7
volume674
Intrest4631
Strike
80
80
Last Price0.83Feb 14, 2025
Change
0.056.41%
Bid0.64
Ask0.83
volume492
Intrest2541
Last Price3Feb 14, 2025
Change
0.616.67%
Bid2.63
Ask3.3
volume97
Intrest551
Strike
81
81
Last Price1.07Feb 14, 2025
Change
0.077%
Bid0.94
Ask1.13
volume547
Intrest680
Last Price2.33Feb 14, 2025
Change
0.4215.27%
Bid2.16
Ask2.37
volume139
Intrest4157
Strike
82
82
Last Price1.57Feb 14, 2025
Change
0.2821.71%
Bid1.44
Ask1.52
volume379
Intrest3522
Last Price1.78Feb 14, 2025
Change
0.4720.89%
Bid1.51
Ask1.83
volume421
Intrest1812
Strike
83
83
Last Price2.12Feb 14, 2025
Change
0.316.48%
Bid1.68
Ask2
volume551
Intrest700
Last Price1.3Feb 14, 2025
Change
0.4826.97%
Bid1.2
Ask1.35
volume8570
Intrest2805
Strike
84
84
Last Price2.7Feb 14, 2025
Change
0.3715.88%
Bid2.45
Ask2.58
volume177
Intrest774
Last Price0.96Feb 14, 2025
Change
0.3928.89%
Bid0.88
Ask1.01
volume1200
Intrest5264
Strike
85
85
Last Price3.35Feb 14, 2025
Change
0.517.54%
Bid2.75
Ask3.5
volume80
Intrest220
Last Price0.67Feb 14, 2025
Change
0.3634.95%
Bid0.6
Ask0.72
volume548
Intrest1822
Strike
86
86
Last Price4.25Feb 14, 2025
Change
0.7521.43%
Bid3.8
Ask3.95
volume69
Intrest703
Last Price0.49Feb 14, 2025
Change
0.2331.94%
Bid0.39
Ask0.51
volume704
Intrest716
Strike
87
87
Last Price5.45Feb 14, 2025
Change
1.5522.14%
Bid3.3
Ask4.75
volume65
Intrest2
Last Price0.32Feb 14, 2025
Change
0.238.46%
Bid0.31
Ask0.37
volume99
Intrest1642
Strike
88
88
Last Price5.37Feb 14, 2025
Change
0.132.36%
Bid4.3
Ask5.6
volume20
Intrest749
Last Price0.21Feb 14, 2025
Change
0.0930%
Bid0.2
Ask0.24
volume122
Intrest677
Strike
89
89
Last Price6.25Feb 14, 2025
Change
0.34.58%
Bid6
Ask7.05
volume15
Intrest5
Last Price0.14Feb 14, 2025
Change
0.1348.15%
Bid0.07
Ask0.15
volume293
Intrest4171
Strike
90
90
Last Price6.74Feb 14, 2025
Change
0.648.67%
Bid5.4
Ask8.1
volume36
Intrest182
Last Price0.13Feb 14, 2025
Change
0.017.14%
Bid0.05
Ask0.13
volume31
Intrest185
Strike
91
91
Last Price9.5Feb 12, 2025
Change
00%
Bid6.9
Ask8.6
volume0
Intrest5
Last Price0.06Feb 14, 2025
Change
0.0440%
Bid0.03
Ask0.13
volume23
Intrest577
Strike
92
92
Last Price8.2Feb 10, 2025
Change
00%
Bid8.25
Ask9.45
volume0
Intrest219
Last Price0.07Feb 14, 2025
Change
0.158.82%
Bid0.02
Ask0.11
volume15
Intrest2
Strike
93
93
Last Price-
Change
-
Bid9.9
Ask10.8
volume0
Intrest0
Last Price0.03Feb 14, 2025
Change
0.0150%
Bid0.01
Ask0.09
volume118
Intrest573
Strike
94
94
Last Price15.09Feb 05, 2025
Change
00%
Bid9.1
Ask12.2
volume0
Intrest5
Last Price0.03Feb 14, 2025
Change
00%
Bid0.01
Ask0.08
volume86
Intrest3191
Strike
95
95
Last Price11.85Feb 14, 2025
Change
1.410.57%
Bid10.6
Ask12.85
volume8
Intrest0
Last Price0.07Feb 14, 2025
Change
0.04133.33%
Bid-
Ask0.07
volume3
Intrest127
Strike
96
96
Last Price13.55Feb 13, 2025
Change
00%
Bid12
Ask13.45
volume0
Intrest8
Last Price0.09Feb 11, 2025
Change
00%
Bid0.01
Ask0.24
volume0
Intrest1503
Strike
98
98
Last Price17Feb 05, 2025
Change
00%
Bid14.15
Ask15.4
volume0
Intrest1
Last Price0.01Feb 14, 2025
Change
00%
Bid0.01
Ask0.05
volume25
Intrest629
Strike
100
100
Last Price17Feb 13, 2025
Change
00%
Bid16.7
Ask17.6
volume0
Intrest2
Last Price0.05Jan 31, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest831
Strike
102
102
Last Price19Feb 13, 2025
Change
00%
Bid18.15
Ask19.45
volume0
Intrest1
Last Price0.03Jan 31, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest265
Strike
104
104
Last Price25.03Jan 06, 2025
Change
00%
Bid21
Ask21.45
volume0
Intrest0
Last Price0.03Feb 14, 2025
Change
0.02200%
Bid-
Ask0.33
volume14
Intrest38
Strike
105
105
Last Price34Dec 19, 2024
Change
00%
Bid21.95
Ask23.65
volume0
Intrest0
Last Price0.1Jan 17, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest97
Strike
106
106
Last Price21.85Jan 22, 2025
Change
00%
Bid22.6
Ask23.85
volume0
Intrest1
Last Price0.02Jan 30, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest40
Strike
108
108
Last Price-
Change
-
Bid24.8
Ask25.95
volume0
Intrest0
Last Price0.05Feb 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1171
Strike
110
110
Last Price-
Change
-
Bid26.55
Ask27.5
volume0
Intrest0
Last Price0.1Jan 23, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest484
Strike
112
112
Last Price-
Change
-
Bid28.75
Ask29.7
volume0
Intrest0
Last Price0.44Oct 18, 2024
Change
00%
Bid-
Ask2.52
volume0
Intrest12
Strike
114
114
Last Price-
Change
-
Bid30.85
Ask31.7
volume0
Intrest0
Last Price0.03Jan 24, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest43
Strike
115
115
Last Price-
Change
-
Bid31.95
Ask32.6
volume0
Intrest0
Last Price0.33Oct 28, 2024
Change
00%
Bid-
Ask2.52
volume0
Intrest11
Strike
116
116
Last Price-
Change
-
Bid32.95
Ask33.7
volume0
Intrest0
Last Price0.23Nov 07, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest50
Strike
118
118
Last Price-
Change
-
Bid34.95
Ask36
volume0
Intrest0
Last Price0.35Oct 29, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest31
Strike
120
120
Last Price-
Change
-
Bid36.15
Ask37.95
volume0
Intrest0
Last Price0.18Nov 07, 2024
Change
00%
Bid-
Ask2.52
volume0
Intrest1
Strike
122
122
Last Price-
Change
-
Bid38.9
Ask40.25
volume0
Intrest0
Last Price0.2Oct 29, 2024
Change
00%
Bid-
Ask2.52
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid40.95
Ask42.05
volume0
Intrest0
Last Price0.62Oct 09, 2024
Change
00%
Bid-
Ask2.52
volume0
Intrest150
Strike
126
126
Last Price-
Change
-
Bid42.9
Ask44
volume0
Intrest0
Last Price0.52Oct 03, 2024
Change
00%
Bid-
Ask2.52
volume0
Intrest75
Strike
128
128
Last Price-
Change
-
Bid44.95
Ask46.3
volume0
Intrest0
Last Price0.46Oct 09, 2024
Change
00%
Bid-
Ask2.52
volume0
Intrest46
Strike
130
130
Last Price-
Change
-
Bid46.9
Ask48
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid48.85
Ask49.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid50.9
Ask51.8
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved