Lam Research LRCX - Options Chain

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
887.50	41.45	46.45	32.36	43.95	0.00	0.00 %	0	18	-
890.00	39.45	44.35	38.30	41.90	12.30	47.31 %	3	56	4/26/2024
892.50	35.25	40.90	26.70	38.075	-0.65	-2.38 %	1	24	4/26/2024
895.00	34.50	38.60	39.23	36.55	16.88	75.53 %	13	54	4/26/2024
897.50	32.95	38.75	26.45	35.85	0.00	0.00 %	0	13	-
900.00	31.60	36.65	32.91	34.125	14.06	74.59 %	9	58	4/26/2024
905.00	26.70	33.00	30.91	29.85	12.56	68.45 %	10	38	4/26/2024
910.00	23.70	29.20	27.04	26.45	8.39	44.99 %	154	156	4/26/2024
915.00	21.80	24.35	22.76	23.075	5.66	33.10 %	47	41	4/26/2024
920.00	17.10	22.40	22.80	19.75	11.45	100.88 %	87	36	4/26/2024
925.00	16.90	18.15	17.31	17.525	7.61	78.45 %	52	40	4/26/2024
930.00	14.50	15.55	14.80	15.025	6.75	83.85 %	99	49	4/26/2024
935.00	12.40	13.45	12.80	12.925	3.52	37.93 %	25	31	4/26/2024
940.00	10.45	11.55	12.55	11.00	6.70	114.53 %	49	26	4/26/2024
945.00	8.20	9.75	9.35	8.975	4.66	99.36 %	15	49	4/26/2024
950.00	7.20	8.30	7.50	7.75	2.90	63.04 %	192	155	4/26/2024
952.50	6.20	7.60	8.50	6.90	3.69	76.72 %	20	9	4/26/2024
955.00	5.95	6.95	6.38	6.45	3.05	91.59 %	25	26	4/26/2024
957.50	5.10	6.35	4.46	5.725	1.24	38.51 %	10	36	4/26/2024
960.00	5.05	5.80	5.46	5.425	2.49	83.84 %	174	53	4/26/2024

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
887.50	3.55	4.50	4.35	4.025	-7.80	-64.20 %	1	5	4/26/2024
890.00	3.95	4.95	4.34	4.45	-9.81	-69.33 %	9	24	4/26/2024
892.50	4.40	5.45	4.55	4.925	-6.70	-59.56 %	18	10	4/26/2024
895.00	4.85	5.90	5.47	5.375	-7.88	-59.03 %	111	63	4/26/2024
897.50	5.45	6.50	6.00	5.975	-11.50	-65.71 %	46	4	4/26/2024
900.00	6.00	6.95	6.46	6.475	-12.14	-65.27 %	27	49	4/26/2024
905.00	7.35	8.55	7.60	7.95	-9.10	-54.49 %	38	35	4/26/2024
910.00	9.20	10.40	9.10	9.80	-10.50	-53.57 %	42	69	4/26/2024
915.00	11.05	12.15	10.93	11.60	-16.87	-60.68 %	62	33	4/26/2024
920.00	13.15	14.50	13.46	13.825	-11.74	-46.59 %	35	19	4/26/2024
925.00	15.50	16.35	15.25	15.925	-13.10	-46.21 %	78	20	4/26/2024
930.00	18.00	19.05	18.21	18.525	-19.39	-51.57 %	28	27	4/26/2024
935.00	20.75	22.05	19.70	21.40	-15.50	-44.03 %	23	20	4/26/2024
940.00	21.20	26.30	27.85	23.75	-32.41	-53.78 %	1	13	4/26/2024
945.00	26.65	29.05	85.98	27.85	0.00	0.00 %	0	3	-
950.00	27.95	32.80	31.45	30.375	-18.18	-36.63 %	2	10	4/26/2024
952.50	31.60	36.70	41.24	34.15	0.00	0.00 %	3	0	4/26/2024
955.00	33.40	36.45	49.28	34.925	0.00	0.00 %	0	4	-
957.50	35.40	38.75	72.28	37.075	0.00	0.00 %	0	6	-
960.00	37.05	40.90	89.70	38.975	0.00	0.00 %	0	10	-

LRCX Lam Research Corporation