UK markets open in 2 hours 11 minutes

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
644.99-5.28 (-0.81%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210416C004200002021-04-06 10:20AM EDT420.00236.590.000.000.00-200.00%
LRCX210416C004350002021-04-12 9:38AM EDT435.00223.000.000.000.00-100.00%
LRCX210416C004400002021-03-30 2:35PM EDT440.00129.720.000.000.00-100.00%
LRCX210416C004500002021-04-13 1:37PM EDT450.00190.300.000.000.00-400.00%
LRCX210416C004550002021-04-05 12:16PM EDT455.00204.570.000.000.00-100.00%
LRCX210416C004600002021-03-15 12:08AM EDT460.0068.600.000.000.00--00.00%
LRCX210416C004650002021-04-01 11:08AM EDT465.00160.880.000.000.00-100.00%
LRCX210416C004700002021-03-26 1:01PM EDT470.00108.560.000.000.00-500.00%
LRCX210416C004750002021-03-24 3:41PM EDT475.0084.570.000.000.00--00.00%
LRCX210416C004800002021-04-01 1:00PM EDT480.00146.000.000.000.00-100.00%
LRCX210416C004900002021-04-06 9:30AM EDT490.00169.630.000.000.00-100.00%
LRCX210416C004950002021-03-23 11:06AM EDT495.0058.090.000.000.00--00.00%
LRCX210416C005000002021-04-08 9:30AM EDT500.00167.850.000.000.00-100.00%
LRCX210416C005050002021-04-01 3:55PM EDT505.00130.400.000.000.00-200.00%
LRCX210416C005100002021-04-13 3:35PM EDT510.00132.850.000.000.00-200.00%
LRCX210416C005150002021-04-09 10:40AM EDT515.00151.910.000.000.00-100.00%
LRCX210416C005200002021-04-12 12:25PM EDT520.00129.430.000.000.00-1400.00%
LRCX210416C005250002021-04-13 1:58PM EDT525.00118.000.000.000.00-800.00%
LRCX210416C005300002021-04-13 9:33AM EDT530.00123.600.000.000.00-200.00%
LRCX210416C005350002021-04-08 9:44AM EDT535.00129.430.000.000.00-400.00%
LRCX210416C005400002021-04-09 10:15AM EDT540.00126.160.000.000.00-300.00%
LRCX210416C005450002021-04-12 9:45AM EDT545.00111.200.000.000.00-100.00%
LRCX210416C005500002021-04-13 2:35PM EDT550.0092.120.000.000.00-100.00%
LRCX210416C005550002021-04-13 2:35PM EDT555.0087.090.000.000.00-100.00%
LRCX210416C005600002021-04-12 12:37PM EDT560.0089.740.000.000.00-300.00%
LRCX210416C005650002021-04-13 3:26PM EDT565.0079.800.000.000.00-500.00%
LRCX210416C005700002021-04-13 2:40PM EDT570.0072.290.000.000.00-500.00%
LRCX210416C005750002021-04-13 3:27PM EDT575.0068.820.000.000.00-500.00%
LRCX210416C005800002021-04-13 3:03PM EDT580.0063.000.000.000.00-1200.00%
LRCX210416C005850002021-04-13 12:54PM EDT585.0058.550.000.000.00-200.00%
LRCX210416C005900002021-04-13 12:40PM EDT590.0049.000.000.000.00-200.00%
LRCX210416C005950002021-04-12 9:57AM EDT595.0057.960.000.000.00-200.00%
LRCX210416C006000002021-04-13 3:27PM EDT600.0044.470.000.000.00-5200.00%
LRCX210416C006050002021-04-13 2:03PM EDT605.0037.950.000.000.00-300.00%
LRCX210416C006100002021-04-13 1:37PM EDT610.0035.150.000.000.00-4100.00%
LRCX210416C006150002021-04-13 10:15AM EDT615.0029.000.000.000.00-100.00%
LRCX210416C006200002021-04-13 12:54PM EDT620.0025.000.000.000.00-2400.00%
LRCX210416C006250002021-04-13 3:27PM EDT625.0022.170.000.000.00-1600.00%
LRCX210416C006300002021-04-13 3:37PM EDT630.0018.920.000.000.00-800.00%
LRCX210416C006350002021-04-13 3:28PM EDT635.0014.880.000.000.00-600.00%
LRCX210416C006400002021-04-13 3:50PM EDT640.0012.020.000.000.00-14700.00%
LRCX210416C006450002021-04-13 3:58PM EDT645.009.900.000.000.00-9400.01%
LRCX210416C006500002021-04-13 3:55PM EDT650.008.170.000.000.00-26801.56%
LRCX210416C006550002021-04-13 3:48PM EDT655.006.000.000.000.00-13303.13%
LRCX210416C006600002021-04-13 3:59PM EDT660.005.150.000.000.00-40806.25%
LRCX210416C006650002021-04-13 3:59PM EDT665.004.100.000.000.00-1,47106.25%
LRCX210416C006700002021-04-13 3:59PM EDT670.003.130.000.000.00-314012.50%
LRCX210416C006750002021-04-13 3:59PM EDT675.002.500.000.000.00-146012.50%
LRCX210416C006800002021-04-13 3:54PM EDT680.001.760.000.000.00-140012.50%
LRCX210416C006850002021-04-13 3:57PM EDT685.001.330.000.000.00-173012.50%
LRCX210416C006900002021-04-13 3:59PM EDT690.001.250.000.000.00-168012.50%
LRCX210416C006950002021-04-13 3:59PM EDT695.001.000.000.000.00-13012.50%
LRCX210416C007000002021-04-13 3:59PM EDT700.000.820.000.000.00-115025.00%
LRCX210416C007050002021-04-13 3:57PM EDT705.000.610.000.000.00-7025.00%
LRCX210416C007100002021-04-13 3:44PM EDT710.000.400.000.000.00-13025.00%
LRCX210416C007150002021-04-13 1:20PM EDT715.000.280.000.000.00-2025.00%
LRCX210416C007200002021-04-13 9:58AM EDT720.000.430.000.000.00-2025.00%
LRCX210416C007250002021-04-13 2:50PM EDT725.000.140.000.000.00-45025.00%
LRCX210416C007300002021-04-13 12:28PM EDT730.000.190.000.000.00-1025.00%
LRCX210416C007350002021-04-12 10:20AM EDT735.000.790.000.000.00-1025.00%
LRCX210416C007400002021-04-13 11:31AM EDT740.000.100.000.000.00-6025.00%
LRCX210416C007450002021-04-13 9:42AM EDT745.000.220.000.000.00-5025.00%
LRCX210416C007500002021-04-13 12:16PM EDT750.000.200.000.000.00-6025.00%
LRCX210416C007550002021-04-05 10:46AM EDT755.001.370.000.000.00--025.00%
LRCX210416C007600002021-04-05 1:17PM EDT760.001.550.000.000.00-4025.00%
LRCX210416C007650002021-04-09 12:41PM EDT765.000.370.000.000.00-1050.00%
LRCX210416C007700002021-04-13 10:33AM EDT770.000.120.000.000.00-15050.00%
LRCX210416C007750002021-03-15 12:08AM EDT775.002.490.000.000.00--050.00%
LRCX210416C007800002021-04-12 2:44PM EDT780.000.100.000.000.00-6050.00%
LRCX210416C007850002021-04-08 11:45AM EDT785.000.890.000.000.00-1050.00%
LRCX210416C007900002021-04-12 11:15AM EDT790.000.170.000.000.00-1050.00%
LRCX210416C007950002021-04-08 3:53PM EDT795.000.380.000.000.00-1050.00%
LRCX210416C008000002021-04-12 1:55PM EDT800.000.020.000.000.00-8050.00%
LRCX210416C008100002021-04-01 10:41AM EDT810.000.010.000.000.00-71050.00%
LRCX210416C008200002021-04-12 12:09PM EDT820.000.030.000.000.00-6050.00%
LRCX210416C008300002021-04-12 12:08PM EDT830.000.020.000.000.00-6050.00%
LRCX210416C008350002021-04-12 12:47PM EDT835.000.040.000.000.00-7050.00%
LRCX210416C008400002021-04-12 1:02PM EDT840.000.040.000.000.00-6050.00%
LRCX210416C008450002021-04-12 1:02PM EDT845.000.050.000.000.00-7050.00%
LRCX210416C008500002021-04-12 1:02PM EDT850.000.040.000.000.00-17050.00%
LRCX210416C008550002021-04-12 1:02PM EDT855.000.050.000.000.00-4050.00%
LRCX210416C008600002021-04-12 1:02PM EDT860.000.040.000.000.00-4050.00%
LRCX210416C008650002021-04-12 1:02PM EDT865.000.030.000.000.00-1050.00%
LRCX210416C008700002021-04-05 10:32AM EDT870.001.350.000.000.00-5050.00%
LRCX210416C008750002021-04-06 3:50PM EDT875.000.230.000.000.00-1050.00%
LRCX210416C008800002021-04-09 3:54PM EDT880.000.060.000.000.00-2050.00%
LRCX210416C008850002021-04-09 3:56PM EDT885.000.060.000.000.00-20050.00%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210416P002650002021-03-26 3:03PM EDT265.000.070.000.000.00-1050.00%
LRCX210416P002700002021-03-23 10:47AM EDT270.000.120.000.000.00-14050.00%
LRCX210416P002750002021-03-25 11:10AM EDT275.000.170.000.000.00-5050.00%
LRCX210416P002800002021-03-29 10:21AM EDT280.001.170.000.000.00-5050.00%
LRCX210416P002850002021-03-25 1:02PM EDT285.000.250.000.000.00-2050.00%
LRCX210416P002900002021-03-26 10:42AM EDT290.000.010.000.000.00-1050.00%
LRCX210416P002950002021-04-07 10:45AM EDT295.000.010.000.000.00-1050.00%
LRCX210416P003000002021-04-07 10:57AM EDT300.000.010.000.000.00-200050.00%
LRCX210416P003050002021-04-07 10:57AM EDT305.000.020.000.000.00-1040100.00%
LRCX210416P003100002021-04-07 10:58AM EDT310.000.030.000.000.00-100100.00%
LRCX210416P003150002021-03-16 2:36PM EDT315.001.140.000.000.00--050.00%
LRCX210416P003200002021-03-25 11:25AM EDT320.000.010.000.000.00-9050.00%
LRCX210416P003250002021-04-07 10:56AM EDT325.000.040.000.000.00-12050.00%
LRCX210416P003300002021-03-25 11:21AM EDT330.000.370.000.000.00-15050.00%
LRCX210416P003350002021-03-24 10:07AM EDT335.001.140.000.000.00-28050.00%
LRCX210416P003400002021-03-12 11:04AM EDT340.000.730.003.550.00-10022373.54%
LRCX210416P003450002021-02-25 12:15PM EDT345.001.650.004.300.00--1378.37%
LRCX210416P003500002021-03-26 12:04PM EDT350.000.330.000.000.00-16050.00%
LRCX210416P003550002021-04-01 2:25PM EDT355.000.060.000.000.00-2050.00%
LRCX210416P003600002021-03-25 10:32AM EDT360.000.300.000.000.00-181050.00%
LRCX210416P003650002021-02-25 12:15PM EDT365.000.210.004.400.00--13349.76%
LRCX210416P003700002021-03-25 10:04AM EDT370.000.250.000.000.00-1050.00%
LRCX210416P003750002021-04-01 3:08PM EDT375.000.040.000.000.00-4050.00%
LRCX210416P003800002021-04-12 12:44PM EDT380.000.170.000.000.00-1050.00%
LRCX210416P003850002021-04-09 1:41PM EDT385.000.030.000.000.00-1050.00%
LRCX210416P003900002021-04-09 1:48PM EDT390.000.030.000.000.00-1050.00%
LRCX210416P003950002021-04-09 1:45PM EDT395.000.030.000.000.00-2050.00%
LRCX210416P004000002021-04-09 1:45PM EDT400.000.030.000.000.00-2050.00%
LRCX210416P004050002021-04-09 1:45PM EDT405.000.030.000.000.00-1050.00%
LRCX210416P004100002021-04-09 3:20PM EDT410.000.030.000.000.00-7050.00%
LRCX210416P004150002021-03-25 10:08AM EDT415.000.500.000.000.00-106050.00%
LRCX210416P004200002021-04-01 12:32PM EDT420.000.250.000.000.00-6050.00%
LRCX210416P004250002021-04-09 3:54PM EDT425.000.050.000.000.00-57050.00%
LRCX210416P004300002021-04-09 3:54PM EDT430.000.070.000.000.00-165050.00%
LRCX210416P004350002021-04-12 9:51AM EDT435.000.030.000.000.00-22050.00%
LRCX210416P004400002021-04-12 3:29PM EDT440.000.010.000.000.00-33050.00%
LRCX210416P004450002021-04-12 9:54AM EDT445.000.030.000.000.00-20050.00%
LRCX210416P004500002021-04-12 1:19PM EDT450.000.010.000.000.00-2050.00%
LRCX210416P004550002021-04-12 9:55AM EDT455.000.040.000.000.00-21050.00%
LRCX210416P004600002021-04-12 9:56AM EDT460.000.040.000.000.00-43050.00%
LRCX210416P004650002021-04-12 10:53AM EDT465.000.030.000.000.00-4050.00%
LRCX210416P004700002021-04-12 3:35PM EDT470.000.040.000.000.00-149050.00%
LRCX210416P004750002021-04-13 10:20AM EDT475.000.040.000.000.00-2050.00%
LRCX210416P004800002021-04-13 10:20AM EDT480.000.040.000.000.00-16050.00%
LRCX210416P004850002021-04-13 10:32AM EDT485.000.050.000.000.00-4050.00%
LRCX210416P004900002021-04-13 11:29AM EDT490.000.060.000.000.00-18050.00%
LRCX210416P004950002021-04-13 11:46AM EDT495.000.050.000.000.00-6050.00%
LRCX210416P005000002021-04-13 3:51PM EDT500.000.040.000.000.00-40050.00%
LRCX210416P005050002021-04-09 12:43PM EDT505.000.370.000.000.00-1050.00%
LRCX210416P005100002021-04-09 3:37PM EDT510.000.320.000.000.00-7050.00%
LRCX210416P005150002021-04-13 12:29PM EDT515.000.120.000.000.00-7050.00%
LRCX210416P005200002021-04-12 2:49PM EDT520.000.110.000.000.00-2050.00%
LRCX210416P005250002021-04-09 2:50PM EDT525.000.420.000.000.00-4050.00%
LRCX210416P005300002021-04-13 11:28AM EDT530.000.130.000.000.00-1050.00%
LRCX210416P005350002021-04-13 2:02PM EDT535.000.260.000.000.00-3050.00%
LRCX210416P005400002021-04-12 10:31AM EDT540.000.390.000.000.00-6050.00%
LRCX210416P005450002021-04-12 10:03AM EDT545.000.300.000.000.00-30050.00%
LRCX210416P005500002021-04-09 3:49PM EDT550.000.450.000.000.00-43025.00%
LRCX210416P005550002021-04-08 3:06PM EDT555.000.500.000.000.00-2025.00%
LRCX210416P005600002021-04-13 10:44AM EDT560.000.250.000.000.00-1025.00%
LRCX210416P005650002021-04-13 12:28PM EDT565.000.250.000.000.00-4025.00%
LRCX210416P005700002021-04-13 10:53AM EDT570.000.470.000.000.00-6025.00%
LRCX210416P005750002021-04-12 2:05PM EDT575.000.430.000.000.00-202025.00%
LRCX210416P005800002021-04-13 3:25PM EDT580.000.220.000.000.00-55025.00%
LRCX210416P005850002021-04-13 12:34PM EDT585.000.180.000.000.00-2025.00%
LRCX210416P005900002021-04-13 2:56PM EDT590.000.480.000.000.00-22025.00%
LRCX210416P005950002021-04-13 12:29PM EDT595.000.700.000.000.00-16025.00%
LRCX210416P006000002021-04-13 3:52PM EDT600.000.510.000.000.00-101012.50%
LRCX210416P006050002021-04-13 3:45PM EDT605.001.040.000.000.00-57012.50%
LRCX210416P006100002021-04-13 3:44PM EDT610.001.400.000.000.00-149012.50%
LRCX210416P006150002021-04-13 2:17PM EDT615.002.120.000.000.00-61012.50%
LRCX210416P006200002021-04-13 3:30PM EDT620.002.500.000.000.00-171012.50%
LRCX210416P006250002021-04-13 3:30PM EDT625.003.350.000.000.00-7806.25%
LRCX210416P006300002021-04-13 3:44PM EDT630.004.690.000.000.00-16906.25%
LRCX210416P006350002021-04-13 3:10PM EDT635.006.650.000.000.00-9503.13%
LRCX210416P006400002021-04-13 3:56PM EDT640.006.600.000.000.00-5401.56%
LRCX210416P006450002021-04-13 3:56PM EDT645.0010.150.000.000.00-5000.00%
LRCX210416P006500002021-04-13 2:16PM EDT650.0015.300.000.000.00-3400.00%
LRCX210416P006550002021-04-13 3:47PM EDT655.0016.300.000.000.00-1300.00%
LRCX210416P006600002021-04-13 1:05PM EDT660.0021.420.000.000.00-600.00%
LRCX210416P006650002021-04-13 3:27PM EDT665.0024.120.000.000.00-3600.00%
LRCX210416P006700002021-04-12 10:03AM EDT670.0023.500.000.000.00-100.00%
LRCX210416P006750002021-04-13 10:34AM EDT675.0033.090.000.000.00-900.00%
LRCX210416P006800002021-04-12 10:08AM EDT680.0029.850.000.000.00-100.00%
LRCX210416P006850002021-04-08 10:55AM EDT685.0033.810.000.000.00-100.00%
LRCX210416P006900002021-04-08 11:43AM EDT690.0032.050.000.000.00-100.00%
LRCX210416P006950002021-04-08 10:55AM EDT695.0041.700.000.000.00-100.00%
LRCX210416P007000002021-04-05 11:31AM EDT700.0052.500.000.000.00-100.00%
LRCX210416P007050002021-04-06 11:28AM EDT705.0046.560.000.000.00--00.00%
LRCX210416P007200002021-04-06 11:28AM EDT720.0059.050.000.000.00--00.00%
LRCX210416P008100002021-04-01 10:07AM EDT810.00186.250.000.000.00-200.00%
LRCX210416P008200002021-03-18 11:24AM EDT820.00282.530.000.000.00--00.00%
LRCX210416P008500002021-03-18 9:54AM EDT850.00311.350.000.000.00--00.00%
LRCX210416P008800002021-04-01 10:53AM EDT880.00251.900.000.000.00-100.00%