UK markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
365.89+0.93 (+0.25%)
As of 12:10PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor23 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX201023C002000002020-10-19 12:12AM EDT200.00167.90163.50168.500.00--2202.34%
LRCX201023C002150002020-09-21 3:59PM EDT215.00100.20148.05153.000.00-20282.96%
LRCX201023C002550002020-09-23 11:09AM EDT255.0072.76108.60113.400.00-20126.56%
LRCX201023C002650002020-09-24 10:54AM EDT265.0064.8098.00103.000.00-20187.01%
LRCX201023C002800002020-10-08 10:07AM EDT280.0094.9783.0588.000.00-14160.99%
LRCX201023C002850002020-09-24 1:11PM EDT285.0049.5078.5084.000.00-11107.62%
LRCX201023C002900002020-09-24 10:54AM EDT290.0043.2074.0079.000.00-26110.64%
LRCX201023C002950002020-10-16 2:37PM EDT295.0072.3968.6573.400.00-15381.84%
LRCX201023C002975002020-10-13 2:24PM EDT297.5077.5566.9571.000.00-1999.61%
LRCX201023C003000002020-10-16 3:31PM EDT300.0066.8064.0067.300.00-214115.55%
LRCX201023C003025002020-10-12 9:30AM EDT302.5066.8961.4565.900.00-11782.03%
LRCX201023C003050002020-10-14 10:05AM EDT305.0072.3059.1563.000.00-405373.93%
LRCX201023C003075002020-10-06 11:56AM EDT307.5041.0456.0060.650.00-113117.48%
LRCX201023C003100002020-10-14 11:23AM EDT310.0064.2953.5057.650.00-643106.01%
LRCX201023C003125002020-10-09 9:30AM EDT312.5058.0251.7055.950.00-303675.24%
LRCX201023C003150002020-10-19 9:52AM EDT315.0052.6950.7552.75-9.46-15.22%410382.62%
LRCX201023C003175002020-10-16 11:14AM EDT317.5049.5547.0551.400.00-2478.61%
LRCX201023C003200002020-10-15 10:37AM EDT320.0047.8944.5547.90+1.42+3.06%13162.70%
LRCX201023C003225002020-10-07 11:58AM EDT322.5030.3842.6046.000.00-1873.10%
LRCX201023C003250002020-10-13 3:14PM EDT325.0050.4540.2043.050.00-51566.26%
LRCX201023C003275002020-10-13 9:45AM EDT327.5040.9038.1041.100.00-104170.87%
LRCX201023C003300002020-10-19 9:44AM EDT330.0039.5035.3538.45+1.25+3.27%14064.14%
LRCX201023C003325002020-10-16 2:15PM EDT332.5036.9434.1036.100.00-21870.00%
LRCX201023C003350002020-10-16 3:43PM EDT335.0033.2032.1534.100.00-44071.88%
LRCX201023C003375002020-10-16 3:35PM EDT337.5031.3030.1531.900.00-32471.68%
LRCX201023C003400002020-10-16 1:41PM EDT340.0029.9027.6530.150.00-25070.78%
LRCX201023C003425002020-10-12 3:44PM EDT342.5030.9324.9027.600.00-152264.97%
LRCX201023C003450002020-10-16 3:54PM EDT345.0024.9023.7525.450.00-67467.43%
LRCX201023C003475002020-10-19 11:48AM EDT347.5023.0121.8523.65+1.02+4.64%1113667.53%
LRCX201023C003500002020-10-16 1:55PM EDT350.0023.3420.1522.15+0.59+2.59%211368.84%
LRCX201023C003525002020-10-16 2:21PM EDT352.5020.4018.6019.750.00-518767.00%
LRCX201023C003550002020-10-16 3:42PM EDT355.0018.0015.6518.300.00-557163.33%
LRCX201023C003575002020-10-16 11:44AM EDT357.5016.5014.5016.450.00-3863.75%
LRCX201023C003600002020-10-16 3:55PM EDT360.0015.0013.0016.25-0.42-2.72%18467.52%
LRCX201023C003625002020-10-19 9:30AM EDT362.5013.9012.2513.60-0.06-0.43%33065.58%
LRCX201023C003650002020-10-19 11:39AM EDT365.0011.4510.9512.05-1.05-8.40%385764.77%
LRCX201023C003675002020-10-19 11:53AM EDT367.5010.409.6511.45-0.60-5.45%77766.22%
LRCX201023C003700002020-10-19 11:37AM EDT370.009.008.609.40-0.40-4.26%9516163.65%
LRCX201023C003725002020-10-19 11:23AM EDT372.508.577.608.40-0.43-4.78%810963.77%
LRCX201023C003750002020-10-19 11:54AM EDT375.006.926.557.20-0.45-6.11%18618262.60%
LRCX201023C003775002020-10-16 1:13PM EDT377.507.505.956.45+0.30+4.17%1210163.67%
LRCX201023C003800002020-10-19 11:15AM EDT380.005.605.155.80-0.04-0.71%12020963.98%
LRCX201023C003825002020-10-19 10:33AM EDT382.505.724.154.80+0.47+8.95%584761.89%
LRCX201023C003850002020-10-19 11:35AM EDT385.003.893.604.80-0.46-10.57%515564.32%
LRCX201023C003900002020-10-19 11:53AM EDT390.002.242.293.05-1.06-32.12%668860.43%
LRCX201023C003950002020-10-19 10:25AM EDT395.002.511.742.73+0.02+0.80%52963.62%
LRCX201023C004000002020-10-19 11:16AM EDT400.001.561.351.82-0.24-13.33%10510763.35%
LRCX201023C004050002020-10-19 10:55AM EDT405.001.171.001.10-0.21-15.22%794762.35%
LRCX201023C004100002020-10-19 10:38AM EDT410.000.770.660.79-0.30-28.04%31862.40%
LRCX201023C004150002020-10-19 10:34AM EDT415.000.550.301.32-0.10-15.38%56969.12%
LRCX201023C004200002020-10-19 12:12AM EDT420.000.420.121.04-0.03-6.67%12869.29%
LRCX201023C004250002020-10-16 12:08PM EDT425.000.450.010.470.00-61163.57%
LRCX201023C004300002020-10-19 12:12AM EDT430.000.430.000.440.00--1166.80%
LRCX201023C004350002020-10-19 12:12AM EDT435.000.600.000.450.00--971.00%
LRCX201023C004450002020-10-19 12:12AM EDT445.000.31-0.500.00--289.31%
LRCX201023C004500002020-10-19 12:12AM EDT450.000.21-0.710.00--299.41%
Putsfor23 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX201023P001600002020-10-19 12:12AM EDT160.000.16-4.300.00--1484.77%
LRCX201023P002200002020-09-16 11:42AM EDT220.001.700.001.620.00-1101227.64%
LRCX201023P002250002020-09-21 3:49PM EDT225.001.020.000.040.00-1110139.84%
LRCX201023P002300002020-09-10 2:11PM EDT230.003.000.004.350.00--3254.00%
LRCX201023P002350002020-09-10 2:17PM EDT235.003.900.004.350.00--2244.14%
LRCX201023P002400002020-10-07 2:21PM EDT240.000.410.000.050.00-35125.00%
LRCX201023P002450002020-10-07 2:21PM EDT245.000.450.000.330.00-33146.29%
LRCX201023P002500002020-09-15 12:16PM EDT250.004.150.011.830.00-110181.15%
LRCX201023P002550002020-09-21 10:33AM EDT255.003.500.002.090.00-154177.25%
LRCX201023P002600002020-09-23 2:06PM EDT260.002.320.000.050.00-217103.13%
LRCX201023P002650002020-09-28 9:58AM EDT265.001.220.010.050.00-12099.22%
LRCX201023P002700002020-10-19 10:19AM EDT270.000.040.010.04-0.36-90.00%104892.19%
LRCX201023P002750002020-10-16 12:12PM EDT275.000.100.010.400.00-123111.23%
LRCX201023P002775002020-10-07 11:18AM EDT277.500.610.010.040.00-12084.77%
LRCX201023P002800002020-10-09 11:08AM EDT280.000.040.010.04-0.06-60.00%13682.03%
LRCX201023P002825002020-09-23 2:16PM EDT282.500.040.010.04-6.01-99.34%1779.69%
LRCX201023P002850002020-10-19 11:23AM EDT285.000.070.010.07-0.81-92.05%62680.86%
LRCX201023P002875002020-10-19 10:39AM EDT287.500.070.010.36-0.77-91.67%92094.53%
LRCX201023P002900002020-10-19 9:45AM EDT290.000.050.010.98-0.98-95.15%6045106.64%
LRCX201023P002925002020-10-07 1:24PM EDT292.501.160.010.510.00-121393.07%
LRCX201023P002950002020-10-12 11:50AM EDT295.000.200.010.380.00-22086.23%
LRCX201023P002975002020-10-12 2:36PM EDT297.500.530.020.480.00-102986.43%
LRCX201023P003000002020-10-13 10:19AM EDT300.000.170.050.30-0.17-50.00%19379.10%
LRCX201023P003025002020-10-12 2:36PM EDT302.500.610.020.650.00-122084.23%
LRCX201023P003050002020-10-12 11:50AM EDT305.000.670.020.480.00-22777.34%
LRCX201023P003075002020-10-15 3:15PM EDT307.500.420.030.500.00-22675.10%
LRCX201023P003100002020-10-19 11:49AM EDT310.000.460.030.73-0.09-16.36%105176.56%
LRCX201023P003125002020-10-15 3:15PM EDT312.500.540.031.180.00-21080.13%
LRCX201023P003150002020-10-19 11:34AM EDT315.000.450.351.59+0.30+200.00%62084.86%
LRCX201023P003175002020-10-09 2:18PM EDT317.500.840.161.270.00-41576.03%
LRCX201023P003200002020-10-19 11:00AM EDT320.000.690.610.77+0.04+6.15%326472.12%
LRCX201023P003225002020-10-09 9:34AM EDT322.500.720.601.05-1.87-72.20%5871.48%
LRCX201023P003250002020-10-19 11:46AM EDT325.000.910.581.16-0.09-9.00%354968.85%
LRCX201023P003275002020-10-19 10:31AM EDT327.501.240.901.31+0.09+7.83%196069.26%
LRCX201023P003300002020-10-19 11:11AM EDT330.001.390.901.50-0.16-10.32%518367.04%
LRCX201023P003325002020-10-19 11:49AM EDT332.501.711.151.89-0.04-2.29%111167.63%
LRCX201023P003350002020-10-19 11:38AM EDT335.001.951.743.15-0.25-11.36%516974.07%
LRCX201023P003375002020-10-19 11:20AM EDT337.502.202.122.53-0.35-13.73%25268.63%
LRCX201023P003400002020-10-19 11:44AM EDT340.002.502.562.97-0.22-8.09%13612168.56%
LRCX201023P003425002020-10-19 11:18AM EDT342.502.652.923.85-0.48-15.34%32169.48%
LRCX201023P003450002020-10-19 10:30AM EDT345.003.033.504.20-1.02-25.19%26768.56%
LRCX201023P003475002020-10-19 11:35AM EDT347.504.113.904.50-0.39-8.67%79266.35%
LRCX201023P003500002020-10-19 11:23AM EDT350.005.004.755.25-0.50-9.09%4730367.02%
LRCX201023P003525002020-10-19 11:35AM EDT352.505.615.356.85-0.29-4.92%83769.10%
LRCX201023P003550002020-10-19 10:54AM EDT355.006.056.107.50-1.05-14.79%76567.93%
LRCX201023P003575002020-10-19 10:21AM EDT357.506.456.959.15-0.99-13.31%82669.73%
LRCX201023P003600002020-10-19 10:58AM EDT360.007.707.759.00-1.50-16.30%5711065.34%
LRCX201023P003625002020-10-19 10:03AM EDT362.508.558.8511.15-1.20-12.31%23168.34%
LRCX201023P003650002020-10-19 10:37AM EDT365.0010.0610.3012.35-0.84-7.71%177568.97%
LRCX201023P003675002020-10-19 11:06AM EDT367.5010.9011.1012.15-1.08-9.02%66863.10%
LRCX201023P003700002020-10-19 11:40AM EDT370.0013.0012.7514.90-0.50-3.70%916067.86%
LRCX201023P003725002020-10-19 12:12AM EDT372.5012.3214.1016.250.00--5567.14%
LRCX201023P003750002020-10-19 12:12AM EDT375.0016.8316.0017.100.00--666.05%
LRCX201023P003775002020-10-19 12:12AM EDT377.5018.2316.8518.450.00--2862.67%
LRCX201023P003800002020-10-19 12:12AM EDT380.0020.0019.2021.050.00--867.48%
LRCX201023P004000002020-10-19 12:12AM EDT400.0035.1034.4537.350.00--565.67%
LRCX201023P004050002020-10-19 12:12AM EDT405.0036.6537.1541.450.00--177.88%
LRCX201023P004100002020-10-19 12:12AM EDT410.0042.1043.5546.850.00--368.51%