$162.19
-2.86-1.73%
In chiusura: -
$163.05
0.860.53%
After hour: 7:48 PM EDT
Comments
Loading...
Lam Research (NASDAQ:LRCX) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Lam Research a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Lam Research..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid95.5
Ask99.15
volume0
Intrest0
Strike
65
65
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Last Price72.1Oct 17, 2025
Change
-0%
Bid91
Ask94.15
volume0
Intrest2
Strike
70
70
Last Price0.24Nov 05, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price68.8Oct 21, 2025
Change
-0%
Bid86.15
Ask89.1
volume0
Intrest1
Strike
75
75
Last Price0.04Nov 06, 2025
Change
0.03300%
Bid-
Ask2.13
volume1
Intrest2
Last Price83.12Nov 05, 2025
Change
-0%
Bid80.85
Ask84.1
volume0
Intrest1
Strike
80
80
Last Price0.01Nov 06, 2025
Change
0.2896.55%
Bid-
Ask0.01
volume1
Intrest3
Last Price78.13Nov 05, 2025
Change
-0%
Bid76.1
Ask79.1
volume0
Intrest1
Strike
85
85
Last Price0.01Nov 06, 2025
Change
0.0375%
Bid-
Ask0.01
volume1
Intrest3
Last Price-
Change
-
Bid70.85
Ask74.15
volume0
Intrest0
Strike
90
90
Last Price0.01Nov 06, 2025
Change
0.0375%
Bid-
Ask0.25
volume1
Intrest1
Last Price67.47Nov 06, 2025
Change
-
Bid65.85
Ask69.1
volume2
Intrest0
Strike
95
95
Last Price0.32Nov 05, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest2
Last Price62.49Nov 06, 2025
Change
3.345.65%
Bid60.85
Ask64.1
volume4
Intrest2
Strike
100
100
Last Price0.33Oct 24, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest12
Last Price56.42Nov 06, 2025
Change
4.67.54%
Bid55.95
Ask59.1
volume2
Intrest11
Strike
105
105
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.12
volume0
Intrest79
Last Price51.15Nov 04, 2025
Change
-0%
Bid51.25
Ask54.1
volume0
Intrest8
Strike
110
110
Last Price0.24Nov 05, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest39
Last Price46.92Nov 06, 2025
Change
6.8717.15%
Bid46.05
Ask49.15
volume2
Intrest4
Strike
115
115
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest247
Last Price30.36Oct 20, 2025
Change
-0%
Bid45.05
Ask48.15
volume0
Intrest1
Strike
116
116
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest3
Last Price46.8Nov 06, 2025
Change
8.321.56%
Bid44.6
Ask47.15
volume1
Intrest2
Strike
117
117
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.36
volume0
Intrest33
Last Price28.84Oct 20, 2025
Change
-0%
Bid43.05
Ask46.15
volume0
Intrest2
Strike
118
118
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest1903
Last Price41.37Nov 03, 2025
Change
-0%
Bid42.05
Ask45.15
volume0
Intrest2
Strike
119
119
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest12
Last Price43Nov 05, 2025
Change
-0%
Bid41.15
Ask43.7
volume0
Intrest24
Strike
120
120
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask1.15
volume1
Intrest169
Last Price40.37Nov 06, 2025
Change
5.8216.85%
Bid40
Ask43.15
volume2
Intrest2
Strike
121
121
Last Price1.58Oct 22, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest44
Last Price35.65Oct 31, 2025
Change
-0%
Bid38.95
Ask42.15
volume0
Intrest1
Strike
122
122
Last Price0.83Oct 29, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest26
Last Price-
Change
-
Bid37.95
Ask41.15
volume0
Intrest0
Strike
123
123
Last Price0.01Oct 27, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest56
Last Price34.69Nov 04, 2025
Change
-0%
Bid36.95
Ask40.15
volume0
Intrest2
Strike
124
124
Last Price0.45Oct 24, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest26
Last Price37.7Nov 03, 2025
Change
-0%
Bid36
Ask39.1
volume0
Intrest6
Strike
125
125
Last Price0.37Nov 06, 2025
Change
0.351750%
Bid-
Ask0.63
volume1
Intrest72
Last Price36.8Nov 03, 2025
Change
-0%
Bid35
Ask38.15
volume0
Intrest1
Strike
126
126
Last Price0.39Nov 06, 2025
Change
0.1562.5%
Bid-
Ask0.63
volume1
Intrest54
Last Price25Oct 24, 2025
Change
-0%
Bid33.9
Ask37.15
volume0
Intrest3
Strike
127
127
Last Price0.18Oct 27, 2025
Change
-0%
Bid-
Ask0.62
volume0
Intrest64
Last Price16.35Oct 09, 2025
Change
-0%
Bid33.1
Ask36.15
volume0
Intrest1
Strike
128
128
Last Price0.06Nov 03, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest12
Last Price26.62Oct 28, 2025
Change
-0%
Bid32.1
Ask35.15
volume0
Intrest1
Strike
129
129
Last Price0.26Oct 31, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest139
Last Price29.8Nov 04, 2025
Change
-0%
Bid31.1
Ask34.15
volume0
Intrest11
Strike
130
130
Last Price0.09Nov 05, 2025
Change
-0%
Bid-
Ask0.12
volume0
Intrest96
Last Price13.15Oct 22, 2025
Change
-0%
Bid30.1
Ask33.15
volume0
Intrest19
Strike
131
131
Last Price0.3Nov 06, 2025
Change
0.0415.38%
Bid-
Ask0.7
volume1
Intrest112
Last Price23.8Oct 28, 2025
Change
-0%
Bid29.1
Ask32.15
volume0
Intrest3
Strike
132
132
Last Price0.33Nov 05, 2025
Change
-0%
Bid-
Ask0.36
volume0
Intrest31
Last Price24.69Oct 31, 2025
Change
-0%
Bid28.1
Ask31.15
volume0
Intrest63
Strike
133
133
Last Price0.05Nov 04, 2025
Change
-0%
Bid-
Ask0.62
volume0
Intrest1909
Last Price28.3Nov 06, 2025
Change
0.150.53%
Bid27.3
Ask30.2
volume1
Intrest31
Strike
134
134
Last Price0.02Nov 06, 2025
Change
0.01100%
Bid0.01
Ask1.11
volume19
Intrest143
Last Price22.43Nov 04, 2025
Change
-0%
Bid26.1
Ask29.15
volume0
Intrest27
Strike
135
135
Last Price0.07Nov 06, 2025
Change
-0%
Bid-
Ask0.13
volume4
Intrest149
Last Price10.23Oct 08, 2025
Change
-0%
Bid25.15
Ask28.15
volume0
Intrest13
Strike
136
136
Last Price0.15Nov 06, 2025
Change
0.2259.46%
Bid-
Ask0.24
volume1
Intrest63
Last Price24.87Nov 06, 2025
Change
4.0819.62%
Bid24
Ask27.2
volume2
Intrest55
Strike
137
137
Last Price0.2Nov 06, 2025
Change
0.1100%
Bid-
Ask0.27
volume1
Intrest87
Last Price24.29Nov 05, 2025
Change
-0%
Bid22.95
Ask26.2
volume0
Intrest91
Strike
138
138
Last Price0.04Nov 06, 2025
Change
0.1780.95%
Bid-
Ask0.15
volume11
Intrest39
Last Price26Nov 05, 2025
Change
-0%
Bid21.95
Ask25.2
volume0
Intrest52
Strike
139
139
Last Price0.33Nov 05, 2025
Change
-0%
Bid-
Ask0.27
volume0
Intrest108
Last Price21.54Nov 06, 2025
Change
4.6617.79%
Bid21.2
Ask24.15
volume3
Intrest88
Strike
140
140
Last Price0.35Nov 05, 2025
Change
-0%
Bid0.01
Ask0.08
volume0
Intrest701
Last Price18.58Oct 31, 2025
Change
-0%
Bid20.25
Ask23.15
volume0
Intrest116
Strike
141
141
Last Price0.07Nov 05, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest76
Last Price19.53Nov 06, 2025
Change
1.136.14%
Bid19.2
Ask22.15
volume12
Intrest56
Strike
142
142
Last Price0.25Nov 06, 2025
Change
0.16177.78%
Bid-
Ask0.16
volume1
Intrest408
Last Price18.56Nov 06, 2025
Change
2.7117.1%
Bid17.95
Ask21.2
volume1
Intrest70
Strike
143
143
Last Price0.09Nov 06, 2025
Change
0.0110%
Bid0.05
Ask0.33
volume5
Intrest72
Last Price18.52Nov 06, 2025
Change
1.025.83%
Bid17
Ask20.2
volume11
Intrest44
Strike
144
144
Last Price0.15Nov 05, 2025
Change
-0%
Bid-
Ask0.61
volume0
Intrest78
Last Price17.07Nov 06, 2025
Change
3.0615.2%
Bid16.2
Ask19.3
volume3
Intrest144
Strike
145
145
Last Price0.08Nov 06, 2025
Change
0.2172.41%
Bid0.01
Ask1.23
volume6
Intrest662
Last Price20.18Nov 05, 2025
Change
-0%
Bid15
Ask18.25
volume0
Intrest49
Strike
146
146
Last Price0.12Nov 05, 2025
Change
-0%
Bid0.01
Ask0.5
volume0
Intrest241
Last Price14.65Nov 06, 2025
Change
4.8324.79%
Bid14.45
Ask16.35
volume1
Intrest180
Strike
147
147
Last Price0.1Nov 05, 2025
Change
-0%
Bid0.05
Ask0.35
volume0
Intrest190
Last Price13.72Nov 06, 2025
Change
4.6525.31%
Bid13.65
Ask15.35
volume3
Intrest298
Strike
148
148
Last Price0.13Nov 06, 2025
Change
0.0735%
Bid0.03
Ask1.51
volume26
Intrest161
Last Price13.9Nov 06, 2025
Change
3.5320.25%
Bid12.65
Ask14.35
volume10
Intrest183
Strike
149
149
Last Price0.17Nov 06, 2025
Change
0.0430.77%
Bid0.08
Ask0.25
volume10
Intrest184
Last Price16.76Nov 05, 2025
Change
-0%
Bid11.3
Ask13.9
volume0
Intrest626
Strike
150
150
Last Price0.12Nov 06, 2025
Change
-0%
Bid0.1
Ask0.72
volume74
Intrest892
Last Price10.55Nov 06, 2025
Change
3.5225.02%
Bid9.05
Ask10.75
volume9
Intrest630
Strike
152.5
152.5
Last Price0.16Nov 06, 2025
Change
0.0420%
Bid0.09
Ask0.35
volume95
Intrest664
Last Price7.75Nov 06, 2025
Change
3.229.22%
Bid6.9
Ask8.4
volume16
Intrest289
Strike
155
155
Last Price0.24Nov 06, 2025
Change
0.0722.58%
Bid0.01
Ask0.3
volume183
Intrest496
Last Price6.05Nov 06, 2025
Change
2.8532.02%
Bid5.05
Ask6
volume48
Intrest649
Strike
157.5
157.5
Last Price0.49Nov 06, 2025
Change
0.048.89%
Bid0.25
Ask0.9
volume616
Intrest870
Last Price4.25Nov 06, 2025
Change
2.7539.29%
Bid3.05
Ask4.1
volume90
Intrest648
Strike
160
160
Last Price1Nov 06, 2025
Change
0.099.89%
Bid0.9
Ask1.23
volume363
Intrest1047
Last Price2.29Nov 06, 2025
Change
2.4351.48%
Bid1.4
Ask2.47
volume111
Intrest469
Strike
162.5
162.5
Last Price2.12Nov 06, 2025
Change
0.4930.06%
Bid1.71
Ask2.66
volume297
Intrest455
Last Price1.01Nov 06, 2025
Change
2.1167.63%
Bid0.81
Ask1.09
volume224
Intrest1267
Strike
165
165
Last Price3.27Nov 06, 2025
Change
0.6223.4%
Bid3.05
Ask3.9
volume323
Intrest273
Last Price0.56Nov 06, 2025
Change
1.3770.98%
Bid0.38
Ask0.72
volume239
Intrest672
Strike
167.5
167.5
Last Price4.49Nov 06, 2025
Change
1.1233.23%
Bid4.9
Ask6.4
volume12
Intrest16
Last Price0.2Nov 06, 2025
Change
0.9582.61%
Bid0.15
Ask0.24
volume472
Intrest1024
Strike
170
170
Last Price7.49Nov 06, 2025
Change
2.7959.36%
Bid7.15
Ask8.65
volume9
Intrest33
Last Price0.17Nov 06, 2025
Change
0.5175%
Bid0.01
Ask0.2
volume165
Intrest919
Strike
172.5
172.5
Last Price-
Change
-
Bid9.55
Ask10.9
volume0
Intrest0
Last Price0.1Nov 06, 2025
Change
0.375%
Bid0.06
Ask0.14
volume44
Intrest1095
Strike
175
175
Last Price37.7Oct 22, 2025
Change
-0%
Bid10.9
Ask13.9
volume0
Intrest3
Last Price0.05Nov 06, 2025
Change
0.280%
Bid0.03
Ask0.14
volume2
Intrest95
Strike
177.5
177.5
Last Price-
Change
-
Bid13.35
Ask16.45
volume0
Intrest0
Last Price0.03Nov 06, 2025
Change
0.2187.5%
Bid0.01
Ask0.05
volume97
Intrest524
Strike
180
180
Last Price19.65Nov 05, 2025
Change
-0%
Bid15.9
Ask18.95
volume0
Intrest4
Last Price0.12Nov 05, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest16
Strike
182.5
182.5
Last Price-
Change
-
Bid18.4
Ask21.35
volume0
Intrest0
Last Price0.07Nov 05, 2025
Change
-0%
Bid-
Ask0.11
volume0
Intrest51
Strike
185
185
Last Price-
Change
-
Bid20.85
Ask24.2
volume0
Intrest0
Last Price1.35Nov 04, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest2
Strike
187.5
187.5
Last Price-
Change
-
Bid23.4
Ask26.95
volume0
Intrest0
Last Price0.04Nov 05, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest9
Strike
190
190
Last Price51.7Oct 22, 2025
Change
-0%
Bid25.9
Ask29.4
volume0
Intrest0
Last Price0.02Nov 05, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest7
Strike
195
195
Last Price-
Change
-
Bid30.85
Ask34.5
volume0
Intrest0
Last Price0.07Oct 30, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest20
Strike
200
200
Last Price-
Change
-
Bid35.9
Ask39.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid40.85
Ask44.4
volume0
Intrest0
Last Price0.04Oct 31, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest120
Strike
210
210
Last Price71.7Oct 22, 2025
Change
-0%
Bid45.9
Ask49.4
volume0
Intrest0