$85.25
3.003.65%
가까이에: -
$85.20
-0.05-0.06%
시간외: 7:57 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 Price41.88May 01, 2025
Change
00%
Bid54.95
Ask56.35
volume0
Intrest16
Strike
30
30
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest1
Last Price-
Change
-
Bid49.85
Ask50.7
volume0
Intrest0
Strike
35
35
Last Price0.03May 07, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest6
Last Price24.15Apr 04, 2025
Change
00%
Bid48
Ask48.7
volume0
Intrest10
Strike
37
37
Last Price0.12May 05, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest15
Last Price26.15Apr 07, 2025
Change
00%
Bid46.3
Ask47.6
volume0
Intrest1
Strike
38
38
Last Price0.14May 05, 2025
Change
00%
Bid-
Ask0.63
volume0
Intrest2
Last Price23.85Apr 07, 2025
Change
00%
Bid46
Ask46.7
volume0
Intrest1
Strike
39
39
Last Price0.8Apr 08, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest1
Last Price41.5Feb 03, 2025
Change
00%
Bid44.05
Ask45.6
volume0
Intrest1
Strike
40
40
Last Price0.06May 02, 2025
Change
00%
Bid-
Ask0.64
volume0
Intrest18
Last Price33.55Mar 11, 2025
Change
00%
Bid43.15
Ask44.65
volume0
Intrest4
Strike
41
41
Last Price0.14May 02, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest13
Last Price21.31Apr 22, 2025
Change
00%
Bid43.05
Ask43.55
volume0
Intrest13
Strike
42
42
Last Price0.03May 01, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest150
Last Price21.14Apr 17, 2025
Change
00%
Bid42
Ask42.6
volume0
Intrest8
Strike
43
43
Last Price0.27Apr 21, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest11
Last Price23.81Apr 23, 2025
Change
00%
Bid40.1
Ask41.6
volume0
Intrest13
Strike
44
44
Last Price0.47Apr 10, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest10
Last Price36.91May 12, 2025
Change
00%
Bid39.95
Ask40.6
volume0
Intrest18
Strike
45
45
Last Price0.09May 02, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest688
Last Price27May 01, 2025
Change
00%
Bid38.1
Ask39.6
volume0
Intrest78
Strike
46
46
Last Price0.05Apr 30, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest19
Last Price14.55Apr 04, 2025
Change
00%
Bid37.1
Ask38.6
volume0
Intrest2
Strike
47
47
Last Price0.1Apr 25, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest218
Last Price22.75Apr 24, 2025
Change
00%
Bid36.95
Ask37.6
volume0
Intrest14
Strike
48
48
Last Price0.05May 02, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest91
Last Price21.75Apr 24, 2025
Change
00%
Bid36.1
Ask36.55
volume0
Intrest40
Strike
49
49
Last Price0.03May 09, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest980
Last Price35May 13, 2025
Change
12.5155.62%
Bid35.1
Ask36.5
volume1
Intrest21
Strike
50
50
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.69
volume0
Intrest348
Last Price20.7May 01, 2025
Change
00%
Bid33
Ask33.7
volume0
Intrest78
Strike
52
52
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest519
Last Price-
Change
-
Bid31.95
Ask32.8
volume0
Intrest0
Strike
53
53
Last Price0.25May 01, 2025
Change
00%
Bid-
Ask0.37
volume0
Intrest65
Last Price21.75May 09, 2025
Change
00%
Bid31.05
Ask31.65
volume0
Intrest125
Strike
54
54
Last Price0.08May 05, 2025
Change
00%
Bid-
Ask0.69
volume0
Intrest340
Last Price21.5May 08, 2025
Change
00%
Bid30.1
Ask30.55
volume0
Intrest127
Strike
55
55
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest705
Last Price18.5May 05, 2025
Change
00%
Bid28.2
Ask29.55
volume0
Intrest72
Strike
56
56
Last Price0.06May 08, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest278
Last Price7.6Apr 21, 2025
Change
00%
Bid27.05
Ask28.55
volume0
Intrest1
Strike
57
57
Last Price0.04May 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1490
Last Price12.95Apr 30, 2025
Change
00%
Bid27.1
Ask27.6
volume0
Intrest76
Strike
58
58
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest826
Last Price11.55Apr 30, 2025
Change
00%
Bid25.15
Ask26.65
volume0
Intrest37
Strike
59
59
Last Price0.02May 12, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest27
Last Price22May 12, 2025
Change
00%
Bid24.8
Ask25.55
volume0
Intrest240
Strike
60
60
Last Price0.02May 13, 2025
Change
0.0466.67%
Bid-
Ask0.05
volume3
Intrest3146
Last Price9.8Apr 24, 2025
Change
00%
Bid24.15
Ask24.5
volume0
Intrest38
Strike
61
61
Last Price0.18May 13, 2025
Change
0.16800%
Bid-
Ask0.25
volume1
Intrest51
Last Price22.45May 13, 2025
Change
9.3571.37%
Bid23.15
Ask23.5
volume1
Intrest265
Strike
62
62
Last Price0.48May 13, 2025
Change
0.36300%
Bid-
Ask0.25
volume1
Intrest1337
Last Price9.55May 01, 2025
Change
00%
Bid22.15
Ask22.5
volume0
Intrest29
Strike
63
63
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask1.11
volume0
Intrest51
Last Price20May 13, 2025
Change
2.4513.96%
Bid21.2
Ask21.5
volume6
Intrest1240
Strike
64
64
Last Price0.02May 13, 2025
Change
0.0133.33%
Bid-
Ask0.2
volume1
Intrest779
Last Price20.3May 13, 2025
Change
2.9216.8%
Bid20.15
Ask20.5
volume3
Intrest532
Strike
65
65
Last Price0.02May 13, 2025
Change
00%
Bid0.01
Ask0.23
volume11
Intrest1773
Last Price16.34May 12, 2025
Change
00%
Bid19.1
Ask19.5
volume0
Intrest506
Strike
66
66
Last Price0.01May 12, 2025
Change
00%
Bid0.01
Ask0.24
volume0
Intrest1605
Last Price18.3May 13, 2025
Change
2.717.31%
Bid18.15
Ask18.5
volume6
Intrest157
Strike
67
67
Last Price0.01May 13, 2025
Change
0.0266.67%
Bid0.01
Ask0.23
volume7
Intrest220
Last Price17.6May 13, 2025
Change
3.928.47%
Bid17.15
Ask17.5
volume2
Intrest593
Strike
68
68
Last Price0.12May 13, 2025
Change
0.1500%
Bid-
Ask0.11
volume5
Intrest1438
Last Price13.37May 12, 2025
Change
00%
Bid16.2
Ask16.5
volume0
Intrest835
Strike
69
69
Last Price0.13May 13, 2025
Change
0.11550%
Bid-
Ask0.1
volume1
Intrest167
Last Price15.31May 13, 2025
Change
3.1626.01%
Bid15.2
Ask15.55
volume48
Intrest2967
Strike
70
70
Last Price0.02May 13, 2025
Change
00%
Bid-
Ask0.26
volume16
Intrest2044
Last Price14.4May 13, 2025
Change
3.633.33%
Bid14.2
Ask14.55
volume89
Intrest803
Strike
71
71
Last Price0.04May 13, 2025
Change
0.0133.33%
Bid-
Ask0.24
volume1
Intrest1403
Last Price13.48May 13, 2025
Change
3.6537.13%
Bid13.25
Ask13.45
volume17
Intrest1444
Strike
72
72
Last Price0.05May 13, 2025
Change
0.0125%
Bid-
Ask0.26
volume28
Intrest5383
Last Price12.25May 13, 2025
Change
2.9331.44%
Bid12.25
Ask12.55
volume29
Intrest312
Strike
73
73
Last Price0.06May 12, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest1020
Last Price11.31May 13, 2025
Change
3.0837.42%
Bid11.25
Ask11.55
volume165
Intrest1120
Strike
74
74
Last Price0.02May 13, 2025
Change
0.0981.82%
Bid-
Ask0.76
volume9
Intrest1021
Last Price10.4May 13, 2025
Change
3.0240.92%
Bid10.25
Ask10.55
volume279
Intrest3008
Strike
75
75
Last Price0.04May 13, 2025
Change
0.0660%
Bid0.01
Ask0.08
volume44
Intrest1757
Last Price9.52May 13, 2025
Change
3.1248.75%
Bid9.1
Ask9.5
volume103
Intrest1374
Strike
76
76
Last Price0.04May 13, 2025
Change
0.171.43%
Bid0.01
Ask0.26
volume24
Intrest1101
Last Price8.3May 13, 2025
Change
2.8552.29%
Bid8.2
Ask8.55
volume16
Intrest318
Strike
77
77
Last Price0.07May 13, 2025
Change
0.1872%
Bid0.02
Ask0.28
volume124
Intrest87
Last Price7.71May 13, 2025
Change
3.1167.61%
Bid7.25
Ask7.6
volume187
Intrest6905
Strike
78
78
Last Price0.08May 13, 2025
Change
0.2676.47%
Bid0.05
Ask0.23
volume26
Intrest1375
Last Price6.6May 13, 2025
Change
3.2597.01%
Bid6.3
Ask6.55
volume17
Intrest936
Strike
79
79
Last Price0.49May 12, 2025
Change
00%
Bid0.08
Ask0.12
volume0
Intrest105
Last Price5.43May 13, 2025
Change
2.4582.21%
Bid5.35
Ask5.65
volume297
Intrest2072
Strike
80
80
Last Price0.14May 13, 2025
Change
0.578.13%
Bid0.13
Ask0.16
volume412
Intrest1757
Last Price4.55May 13, 2025
Change
2.61134.54%
Bid4.3
Ask4.6
volume50
Intrest328
Strike
81
81
Last Price0.21May 13, 2025
Change
0.7878.79%
Bid0.21
Ask0.25
volume71
Intrest968
Last Price3.6May 13, 2025
Change
2125%
Bid3.6
Ask3.75
volume129
Intrest1730
Strike
82
82
Last Price0.35May 13, 2025
Change
1.0274.45%
Bid0.34
Ask0.42
volume127
Intrest1249
Last Price3.1May 13, 2025
Change
1.9158.33%
Bid2.81
Ask2.94
volume149
Intrest573
Strike
83
83
Last Price0.63May 13, 2025
Change
1.3367.86%
Bid0.38
Ask0.78
volume137
Intrest33
Last Price2.18May 13, 2025
Change
1.37169.14%
Bid2.11
Ask2.23
volume212
Intrest1438
Strike
84
84
Last Price0.89May 13, 2025
Change
1.6765.23%
Bid0.67
Ask1
volume252
Intrest597
Last Price1.65May 13, 2025
Change
1.12211.32%
Bid1.53
Ask1.64
volume452
Intrest7553
Strike
85
85
Last Price1.22May 13, 2025
Change
2.1363.58%
Bid1.04
Ask1.47
volume153
Intrest377
Last Price1.08May 13, 2025
Change
0.75227.27%
Bid1.05
Ask1.14
volume730
Intrest1000
Strike
86
86
Last Price1.73May 13, 2025
Change
2.7761.56%
Bid1.73
Ask2.01
volume43
Intrest108
Last Price0.74May 13, 2025
Change
0.56311.11%
Bid0.67
Ask0.76
volume338
Intrest215
Strike
87
87
Last Price2.42May 13, 2025
Change
-
Bid2.37
Ask2.56
volume24
Intrest0
Last Price0.45May 13, 2025
Change
0.36400%
Bid0.44
Ask0.5
volume446
Intrest873
Strike
88
88
Last Price3.3May 13, 2025
Change
2.6944.91%
Bid3.05
Ask3.3
volume11
Intrest108
Last Price0.16May 13, 2025
Change
0.14700%
Bid0.15
Ask0.19
volume481
Intrest1269
Strike
90
90
Last Price16May 07, 2025
Change
00%
Bid4.6
Ask5
volume0
Intrest94
Last Price0.05May 13, 2025
Change
0.0266.67%
Bid0.02
Ask0.1
volume107
Intrest676
Strike
92
92
Last Price10.2May 12, 2025
Change
00%
Bid6.55
Ask6.9
volume0
Intrest5
Last Price0.05May 13, 2025
Change
0.04400%
Bid0.01
Ask0.06
volume5
Intrest1433
Strike
94
94
Last Price18.05May 08, 2025
Change
00%
Bid7.85
Ask9.65
volume0
Intrest15
Last Price0.01May 13, 2025
Change
0.0150%
Bid0.01
Ask0.15
volume28
Intrest874
Strike
95
95
Last Price19.05May 08, 2025
Change
00%
Bid9.55
Ask9.9
volume0
Intrest0
Last Price0.1May 13, 2025
Change
0.0225%
Bid0.01
Ask0.2
volume2
Intrest477
Strike
96
96
Last Price21.1Mar 10, 2025
Change
00%
Bid10.5
Ask10.9
volume0
Intrest2
Last Price0.02May 13, 2025
Change
0.01100%
Bid-
Ask0.23
volume2
Intrest515
Strike
98
98
Last Price12.85Feb 19, 2025
Change
00%
Bid12.55
Ask12.9
volume0
Intrest0
Last Price0.03May 13, 2025
Change
0.02200%
Bid0.01
Ask0.02
volume44
Intrest1860
Strike
100
100
Last Price38.8Apr 09, 2025
Change
00%
Bid14.5
Ask14.9
volume0
Intrest0
Last Price0.08May 13, 2025
Change
00%
Bid-
Ask0.25
volume10
Intrest378
Strike
102
102
Last Price16.8May 13, 2025
Change
12.642.86%
Bid16.5
Ask17.45
volume5
Intrest0
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.64
volume0
Intrest412
Strike
104
104
Last Price19.5Feb 24, 2025
Change
00%
Bid18.5
Ask18.9
volume0
Intrest0
Last Price0.03May 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest294
Strike
105
105
Last Price31.47Dec 24, 2024
Change
00%
Bid18.85
Ask19.9
volume0
Intrest0
Last Price0.1May 02, 2025
Change
00%
Bid-
Ask0.99
volume0
Intrest242
Strike
106
106
Last Price28.3Mar 20, 2025
Change
00%
Bid20.5
Ask20.85
volume0
Intrest0
Last Price0.12May 13, 2025
Change
0.0425%
Bid-
Ask0.24
volume1
Intrest571
Strike
108
108
Last Price24.3Feb 10, 2025
Change
00%
Bid22.5
Ask22.9
volume0
Intrest0
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.03
volume1
Intrest302
Strike
110
110
Last Price36.51Dec 27, 2024
Change
00%
Bid24.55
Ask24.85
volume0
Intrest0
Last Price0.34Apr 07, 2025
Change
00%
Bid-
Ask1.12
volume0
Intrest252
Strike
112
112
Last Price23.55Feb 20, 2025
Change
00%
Bid26.25
Ask27.05
volume0
Intrest0
Last Price0.21Feb 27, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest117
Strike
114
114
Last Price41.5Oct 21, 2024
Change
00%
Bid28.3
Ask29.1
volume0
Intrest0
Last Price0.03Apr 22, 2025
Change
00%
Bid-
Ask0.49
volume0
Intrest30
Strike
115
115
Last Price-
Change
-
Bid29.25
Ask30.1
volume0
Intrest0
Last Price0.11Mar 14, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest44
Strike
116
116
Last Price-
Change
-
Bid30.25
Ask31.1
volume0
Intrest0
Last Price0.13Mar 11, 2025
Change
00%
Bid-
Ask1.11
volume0
Intrest4
Strike
118
118
Last Price-
Change
-
Bid32.3
Ask33.1
volume0
Intrest0
Last Price0.02Apr 30, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1175
Strike
120
120
Last Price-
Change
-
Bid34.3
Ask35.15
volume0
Intrest0
Last Price0.05Mar 06, 2025
Change
00%
Bid-
Ask1.11
volume0
Intrest7
Strike
122
122
Last Price-
Change
-
Bid36.35
Ask37.1
volume0
Intrest0
Last Price0.27Jan 31, 2025
Change
00%
Bid-
Ask1.11
volume0
Intrest42
Strike
124
124
Last Price-
Change
-
Bid38.35
Ask39.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.69
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid39.3
Ask40.05
volume0
Intrest0
Last Price1.63Oct 15, 2024
Change
00%
Bid-
Ask1.11
volume0
Intrest25
Strike
126
126
Last Price-
Change
-
Bid40.3
Ask41.1
volume0
Intrest0
Last Price0.17Jan 14, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest176
Strike
128
128
Last Price-
Change
-
Bid42.3
Ask44
volume0
Intrest0
Last Price0.02Apr 29, 2025
Change
00%
Bid-
Ask1.11
volume0
Intrest31
Strike
130
130
Last Price-
Change
-
Bid44.35
Ask45.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.11
volume0
Intrest50
Strike
132
132
Last Price-
Change
-
Bid46.35
Ask47.1
volume0
Intrest0
Last Price0.02Apr 29, 2025
Change
00%
Bid-
Ask1.11
volume0
Intrest59
Strike
134
134
Last Price-
Change
-
Bid48.35
Ask49.1
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved