UK markets open in 2 hours 16 minutes
NIKKEI 225
28,690.03+447.82(+1.59%)HANG SENG
29,731.42+868.65(+3.01%)CRUDE OIL
52.30-0.06(-0.11%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
547.53-10.26 (-1.84%)
At close: 4:00PM EST
Callsfor22 January 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX210122C00330000 | 2021-01-08 10:44AM EST | 330.00 | 184.25 | 212.50 | 221.40 | 0.00 | - | 1 | 0 | 317.19% |
| LRCX210122C00400000 | 2020-12-17 10:09AM EST | 400.00 | 91.75 | 142.50 | 151.20 | 0.00 | - | - | 3 | 211.96% |
| LRCX210122C00410000 | 2021-01-04 9:53AM EST | 410.00 | 78.15 | 132.50 | 141.35 | 0.00 | - | 1 | 1 | 200.61% |
| LRCX210122C00420000 | 2020-12-30 11:26AM EST | 420.00 | 66.50 | 122.90 | 131.90 | 0.00 | - | - | 0 | 194.04% |
| LRCX210122C00430000 | 2020-12-09 12:12PM EST | 430.00 | 80.25 | 69.50 | 73.40 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX210122C00440000 | 2021-01-11 12:33PM EST | 440.00 | 78.42 | 102.50 | 111.30 | 0.00 | - | 1 | 2 | 160.89% |
| LRCX210122C00450000 | 2021-01-04 11:02AM EST | 450.00 | 36.20 | 92.55 | 101.30 | 0.00 | - | 2 | 2 | 148.17% |
| LRCX210122C00455000 | 2021-01-19 12:14AM EST | 455.00 | 86.88 | - | - | -8.62 | -9.03% | - | - | 0.00% |
| LRCX210122C00457500 | 2020-12-29 10:12AM EST | 457.50 | 26.17 | 85.00 | 93.80 | 0.00 | - | - | 1 | 138.71% |
| LRCX210122C00460000 | 2021-01-08 10:26AM EST | 460.00 | 95.50 | 82.00 | 90.30 | 0.00 | - | 2 | 0 | 124.73% |
| LRCX210122C00462500 | 2021-01-12 12:59PM EST | 462.50 | 70.39 | 79.50 | 87.65 | 0.00 | - | 1 | 0 | 120.02% |
| LRCX210122C00465000 | 2021-01-12 12:59PM EST | 465.00 | 70.18 | 77.30 | 85.20 | 0.00 | - | 1 | 8 | 117.65% |
| LRCX210122C00467500 | 2021-01-04 9:41AM EST | 467.50 | 24.45 | 74.50 | 82.65 | 0.00 | - | 1 | 6 | 114.14% |
| LRCX210122C00470000 | 2021-01-05 2:11PM EST | 470.00 | 33.72 | 72.50 | 80.35 | 0.00 | - | 1 | 3 | 113.40% |
| LRCX210122C00475000 | 2021-01-14 10:33AM EST | 475.00 | 84.00 | 67.15 | 75.10 | 0.00 | - | 1 | 4 | 104.79% |
| LRCX210122C00477500 | 2021-01-14 11:23AM EST | 477.50 | 88.23 | 64.70 | 72.65 | 0.00 | - | 1 | 6 | 102.39% |
| LRCX210122C00480000 | 2021-01-14 10:08AM EST | 480.00 | 78.80 | 62.50 | 70.35 | 0.00 | - | 6 | 15 | 101.51% |
| LRCX210122C00482500 | 2021-01-05 9:41AM EST | 482.50 | 53.18 | 60.00 | 67.85 | 0.00 | - | 1 | 21 | 98.55% |
| LRCX210122C00485000 | 2021-01-14 3:01PM EST | 485.00 | 79.80 | 59.50 | 64.45 | 0.00 | - | 12 | 16 | 86.13% |
| LRCX210122C00487500 | 2021-01-14 10:30AM EST | 487.50 | 74.40 | 55.00 | 62.65 | 0.00 | - | 10 | 18 | 90.67% |
| LRCX210122C00490000 | 2021-01-13 10:10AM EST | 490.00 | 42.80 | 52.50 | 60.45 | 0.00 | - | 2 | 22 | 90.55% |
| LRCX210122C00492500 | 2021-01-14 9:30AM EST | 492.50 | 51.48 | 50.00 | 58.10 | 0.00 | - | 8 | 12 | 88.89% |
| LRCX210122C00495000 | 2021-01-14 9:30AM EST | 495.00 | 49.23 | 47.50 | 55.40 | 0.00 | - | 8 | 23 | 84.09% |
| LRCX210122C00497500 | 2021-01-07 9:31AM EST | 497.50 | 24.51 | 45.15 | 53.30 | 0.00 | - | 1 | 19 | 84.47% |
| LRCX210122C00500000 | 2021-01-15 3:30PM EST | 500.00 | 45.95 | 46.15 | 49.85 | -17.35 | -27.41% | 32 | 71 | 50.20% |
| LRCX210122C00502500 | 2021-01-11 10:14AM EST | 502.50 | 45.55 | 43.60 | 48.45 | -16.95 | -27.12% | 1 | 123 | 56.23% |
| LRCX210122C00505000 | 2021-01-13 2:00PM EST | 505.00 | 55.13 | 38.85 | 45.30 | 0.00 | - | 13 | 28 | 71.19% |
| LRCX210122C00507500 | 2021-01-14 2:12PM EST | 507.50 | 58.00 | 37.15 | 42.40 | 0.00 | - | 91 | 61 | 64.87% |
| LRCX210122C00510000 | 2021-01-14 11:48AM EST | 510.00 | 32.39 | 35.50 | 39.90 | -24.64 | -43.21% | 1 | 24 | 61.91% |
| LRCX210122C00512500 | 2021-01-14 10:19AM EST | 512.50 | 45.25 | 31.50 | 39.10 | 0.00 | - | 4 | 0 | 71.28% |
| LRCX210122C00515000 | 2021-01-14 10:46AM EST | 515.00 | 54.85 | 32.35 | 35.70 | 0.00 | - | 36 | 21 | 61.84% |
| LRCX210122C00517500 | 2021-01-15 3:34PM EST | 517.50 | 31.45 | 31.30 | 33.35 | -12.00 | -27.62% | 1 | 45 | 52.33% |
| LRCX210122C00520000 | 2021-01-15 1:16PM EST | 520.00 | 31.46 | 29.45 | 30.85 | -9.99 | -24.10% | 6 | 71 | 51.64% |
| LRCX210122C00522500 | 2021-01-14 2:19PM EST | 522.50 | 26.15 | 27.05 | 28.90 | -18.10 | -40.90% | 3 | 57 | 50.68% |
| LRCX210122C00525000 | 2021-01-14 2:19PM EST | 525.00 | 42.00 | 25.00 | 27.10 | 0.00 | - | 27 | 58 | 51.00% |
| LRCX210122C00527500 | 2021-01-15 11:17AM EST | 527.50 | 22.80 | 23.35 | 24.70 | -16.85 | -42.50% | 4 | 0 | 50.33% |
| LRCX210122C00530000 | 2021-01-15 3:25PM EST | 530.00 | 21.50 | 21.50 | 22.75 | -10.40 | -32.60% | 11 | 161 | 50.02% |
| LRCX210122C00535000 | 2021-01-15 1:53PM EST | 535.00 | 18.72 | 18.10 | 19.05 | -8.09 | -30.18% | 16 | 378 | 51.93% |
| LRCX210122C00540000 | 2021-01-15 3:40PM EST | 540.00 | 15.45 | 14.85 | 15.85 | -10.07 | -39.46% | 126 | 146 | 51.53% |
| LRCX210122C00545000 | 2021-01-15 3:56PM EST | 545.00 | 13.05 | 12.10 | 13.05 | -7.62 | -36.87% | 181 | 155 | 51.47% |
| LRCX210122C00550000 | 2021-01-15 3:52PM EST | 550.00 | 10.50 | 9.80 | 10.60 | -7.65 | -42.15% | 405 | 146 | 51.47% |
| LRCX210122C00555000 | 2021-01-15 3:56PM EST | 555.00 | 8.30 | 7.75 | 8.55 | -9.20 | -52.57% | 206 | 0 | 51.76% |
| LRCX210122C00560000 | 2021-01-15 3:26PM EST | 560.00 | 6.60 | 6.10 | 6.80 | -6.02 | -47.70% | 119 | 116 | 50.33% |
| LRCX210122C00565000 | 2021-01-19 12:14AM EST | 565.00 | 5.20 | - | - | -6.53 | -55.67% | - | - | 0.00% |
| LRCX210122C00570000 | 2021-01-15 3:26PM EST | 570.00 | 3.60 | 3.60 | 4.15 | -4.50 | -55.56% | 45 | 0 | 50.92% |
| LRCX210122C00575000 | 2021-01-15 2:06PM EST | 575.00 | 3.40 | 2.74 | 3.20 | -3.85 | -53.10% | 29 | 0 | 51.36% |
| LRCX210122C00580000 | 2021-01-15 3:03PM EST | 580.00 | 2.50 | 2.05 | 2.39 | -3.20 | -56.14% | 54 | 58 | 51.53% |
| LRCX210122C00585000 | 2021-01-19 12:14AM EST | 585.00 | 1.89 | - | - | +1.89 | - | - | - | 0.00% |
| LRCX210122C00590000 | 2021-01-19 12:14AM EST | 590.00 | 1.35 | 3.45 | 3.95 | -2.25 | -62.50% | 23 | 8 | 72.49% |
| LRCX210122C00595000 | 2021-01-19 12:14AM EST | 595.00 | 0.95 | - | - | -2.15 | -69.35% | - | - | 0.00% |
| LRCX210122C00600000 | 2021-01-19 12:14AM EST | 600.00 | 0.52 | 2.31 | 2.56 | -2.13 | -80.38% | 35 | 2 | 72.71% |
| LRCX210122C00610000 | 2021-01-15 3:46PM EST | 610.00 | 0.35 | 0.22 | 0.42 | -1.63 | -82.32% | 14 | 35 | 53.17% |
| LRCX210122C00620000 | 2021-01-19 12:14AM EST | 620.00 | 0.25 | - | - | -0.78 | -75.73% | - | - | 0.00% |
| LRCX210122C00630000 | 2021-01-15 2:06PM EST | 630.00 | 0.09 | 0.01 | 0.17 | -0.80 | -89.89% | 27 | 1 | 55.66% |
| LRCX210122C00650000 | 2021-01-19 12:14AM EST | 650.00 | 0.13 | - | - | -0.16 | -55.17% | - | - | 0.00% |
| LRCX210122C00660000 | 2021-01-19 12:14AM EST | 660.00 | 0.22 | - | - | 0.00 | - | - | - | 0.00% |
| LRCX210122C00670000 | 2020-12-18 6:12PM EST | 670.00 | 0.01 | 0.00 | 1.00 | -0.26 | -96.30% | 1 | 3 | 95.85% |
| LRCX210122C00690000 | 2021-01-19 12:14AM EST | 690.00 | 0.15 | - | - | 0.00 | - | - | - | 0.00% |
| LRCX210122C00700000 | 2021-01-19 12:14AM EST | 700.00 | 0.07 | - | - | 0.00 | - | - | - | 0.00% |
| LRCX210122C00720000 | 2021-01-19 12:14AM EST | 720.00 | 0.01 | - | - | -0.09 | -90.00% | - | - | 0.00% |
Putsfor22 January 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX210122P00240000 | 2021-01-11 2:52PM EST | 240.00 | 0.42 | 0.00 | 2.65 | 0.00 | - | 1 | 1 | 397.66% |
| LRCX210122P00250000 | 2021-01-08 12:45PM EST | 250.00 | 1.10 | 0.00 | 2.97 | 0.00 | - | 81 | 0 | 386.91% |
| LRCX210122P00320000 | 2021-01-08 12:45PM EST | 320.00 | 3.31 | 0.00 | 2.65 | 0.00 | - | 29 | 1 | 271.00% |
| LRCX210122P00330000 | 2021-01-08 12:45PM EST | 330.00 | 3.31 | 0.00 | 4.25 | 0.00 | - | 27 | 8 | 280.27% |
| LRCX210122P00370000 | 2020-12-21 10:04AM EST | 370.00 | 1.60 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 150.78% |
| LRCX210122P00390000 | 2021-01-19 12:14AM EST | 390.00 | 0.16 | - | - | 0.00 | - | - | - | 0.00% |
| LRCX210122P00400000 | 2021-01-04 3:58PM EST | 400.00 | 0.25 | 0.00 | 4.25 | 0.00 | - | 1 | 9 | 187.40% |
| LRCX210122P00405000 | 2021-01-13 11:57AM EST | 405.00 | 0.30 | 0.00 | 2.70 | 0.00 | - | 2 | 3 | 165.58% |
| LRCX210122P00410000 | 2021-01-06 9:46AM EST | 410.00 | 1.93 | 0.00 | 2.70 | 0.00 | - | 1 | 5 | 159.89% |
| LRCX210122P00415000 | 2021-01-04 2:42PM EST | 415.00 | 2.65 | 0.00 | 1.56 | 0.00 | - | 1 | 23 | 139.75% |
| LRCX210122P00420000 | 2021-01-04 11:17AM EST | 420.00 | 2.42 | 0.00 | 1.90 | 0.00 | - | 1 | 14 | 139.26% |
| LRCX210122P00425000 | 2021-01-06 12:17PM EST | 425.00 | 1.52 | 0.00 | 2.97 | 0.00 | - | 6 | 15 | 145.87% |
| LRCX210122P00430000 | 2021-01-15 9:53AM EST | 430.00 | 1.16 | 0.00 | 0.30 | +0.86 | +286.67% | 3 | 5 | 97.66% |
| LRCX210122P00435000 | 2021-01-07 10:00AM EST | 435.00 | 0.90 | 0.00 | 2.76 | 0.00 | - | 2 | 75 | 132.76% |
| LRCX210122P00440000 | 2021-01-13 3:25PM EST | 440.00 | 0.25 | 0.00 | 0.79 | 0.00 | - | 1 | 40 | 102.15% |
| LRCX210122P00445000 | 2021-01-15 3:27PM EST | 445.00 | 1.40 | 0.00 | 1.40 | +0.50 | +55.56% | 2 | 26 | 107.23% |
| LRCX210122P00450000 | 2021-01-13 11:52AM EST | 450.00 | 0.33 | 0.00 | 1.13 | 0.00 | - | 3 | 37 | 98.58% |
| LRCX210122P00452500 | 2021-01-13 10:15AM EST | 452.50 | 0.50 | 0.00 | 2.21 | 0.00 | - | 1 | 6 | 108.84% |
| LRCX210122P00455000 | 2021-01-14 10:01AM EST | 455.00 | 0.25 | 0.00 | 1.23 | +0.09 | +56.25% | 1 | 7 | 95.26% |
| LRCX210122P00457500 | 2021-01-11 12:18PM EST | 457.50 | 1.61 | 0.00 | 1.72 | 0.00 | - | 10 | 0 | 98.73% |
| LRCX210122P00460000 | 2021-01-12 1:37PM EST | 460.00 | 0.62 | 0.00 | 1.19 | 0.00 | - | 7 | 4 | 89.99% |
| LRCX210122P00462500 | 2021-01-14 2:55PM EST | 462.50 | 2.28 | 0.00 | 2.14 | 0.00 | - | 1 | 18 | 97.88% |
| LRCX210122P00465000 | 2021-01-14 2:55PM EST | 465.00 | 2.30 | 0.00 | 2.14 | 0.00 | - | 1 | 15 | 95.31% |
| LRCX210122P00467500 | 2021-01-13 2:23PM EST | 467.50 | 0.75 | 0.00 | 1.79 | 0.00 | - | 4 | 30 | 89.50% |
| LRCX210122P00470000 | 2021-01-13 9:56AM EST | 470.00 | 0.36 | 0.00 | 1.56 | -0.01 | -2.70% | 1 | 38 | 84.72% |
| LRCX210122P00472500 | 2021-01-11 11:20AM EST | 472.50 | 3.00 | 0.00 | 2.11 | 0.00 | - | 5 | 9 | 87.43% |
| LRCX210122P00475000 | 2021-01-15 9:43AM EST | 475.00 | 0.59 | 0.00 | 0.50 | +0.23 | +63.89% | 4 | 71 | 65.72% |
| LRCX210122P00477500 | 2021-01-11 12:53PM EST | 477.50 | 3.17 | 0.00 | 2.09 | 0.00 | - | 2 | 16 | 82.18% |
| LRCX210122P00480000 | 2021-01-15 12:52PM EST | 480.00 | 0.17 | 0.00 | 0.42 | -0.37 | -68.52% | 14 | 35 | 59.96% |
| LRCX210122P00482500 | 2021-01-15 10:31AM EST | 482.50 | 0.56 | 0.14 | 0.37 | -1.30 | -69.89% | 10 | 25 | 59.67% |
| LRCX210122P00485000 | 2021-01-15 12:04PM EST | 485.00 | 0.24 | 0.00 | 0.41 | -1.70 | -87.63% | 5 | 21 | 55.66% |
| LRCX210122P00487500 | 2021-01-15 10:41AM EST | 487.50 | 0.71 | 0.00 | 1.20 | -1.43 | -66.82% | 1 | 30 | 64.36% |
| LRCX210122P00490000 | 2021-01-13 3:05PM EST | 490.00 | 0.99 | 0.00 | 0.77 | +0.32 | +47.76% | 1 | 45 | 57.18% |
| LRCX210122P00492500 | 2021-01-13 12:26PM EST | 492.50 | 2.70 | 0.12 | 0.78 | 0.00 | - | 6 | 15 | 56.54% |
| LRCX210122P00495000 | 2021-01-15 3:17PM EST | 495.00 | 0.54 | 0.50 | 0.59 | +0.27 | +100.00% | 349 | 49 | 56.30% |
| LRCX210122P00497500 | 2021-01-15 11:34AM EST | 497.50 | 0.76 | 0.32 | 0.99 | +0.39 | +105.41% | 6 | 34 | 56.01% |
| LRCX210122P00500000 | 2021-01-15 2:18PM EST | 500.00 | 0.73 | 0.61 | 0.82 | -0.02 | -2.67% | 37 | 43 | 54.64% |
| LRCX210122P00502500 | 2021-01-15 2:38PM EST | 502.50 | 0.87 | 0.63 | 1.26 | -2.63 | -75.14% | 4 | 0 | 55.57% |
| LRCX210122P00505000 | 2021-01-15 11:55AM EST | 505.00 | 0.85 | 0.79 | 1.06 | +0.23 | +37.10% | 14 | 11 | 52.78% |
| LRCX210122P00507500 | 2021-01-15 2:14PM EST | 507.50 | 1.28 | 0.78 | 1.46 | -3.22 | -71.56% | 3 | 0 | 52.66% |
| LRCX210122P00510000 | 2021-01-15 3:13PM EST | 510.00 | 1.26 | 1.10 | 1.40 | +0.16 | +14.55% | 56 | 57 | 51.49% |
| LRCX210122P00512500 | 2021-01-15 3:07PM EST | 512.50 | 1.52 | 1.28 | 1.63 | -19.18 | -92.66% | 8 | 0 | 50.90% |
| LRCX210122P00515000 | 2021-01-15 3:43PM EST | 515.00 | 1.78 | 1.55 | 1.87 | +0.71 | +66.36% | 67 | 0 | 50.48% |
| LRCX210122P00517500 | 2021-01-15 3:32PM EST | 517.50 | 3.00 | 1.64 | 2.61 | +1.80 | +150.00% | 4 | 0 | 51.01% |
| LRCX210122P00520000 | 2021-01-15 3:58PM EST | 520.00 | 2.36 | 2.00 | 2.52 | +0.68 | +40.48% | 37 | 84 | 50.93% |
| LRCX210122P00522500 | 2021-01-15 3:32PM EST | 522.50 | 3.85 | 2.48 | 2.92 | +2.32 | +151.63% | 7 | 0 | 50.51% |
| LRCX210122P00525000 | 2021-01-15 3:16PM EST | 525.00 | 3.05 | 2.92 | 3.40 | +0.84 | +38.01% | 111 | 0 | 50.27% |
| LRCX210122P00527500 | 2021-01-19 12:14AM EST | 527.50 | 4.17 | - | - | +1.65 | +65.48% | - | - | 0.00% |
| LRCX210122P00530000 | 2021-01-19 12:14AM EST | 530.00 | 4.10 | 3.20 | 3.55 | +0.50 | +13.89% | 44 | 22 | 44.25% |
| LRCX210122P00535000 | 2021-01-19 12:14AM EST | 535.00 | 5.68 | 4.25 | 5.60 | +2.50 | +78.62% | 11 | 2 | 47.44% |
| LRCX210122P00540000 | 2021-01-15 3:57PM EST | 540.00 | 7.60 | 7.15 | 7.85 | +2.30 | +43.40% | 146 | 146 | 49.39% |
| LRCX210122P00545000 | 2021-01-15 3:26PM EST | 545.00 | 10.28 | 9.30 | 10.05 | +3.62 | +54.35% | 57 | 12 | 49.40% |
| LRCX210122P00550000 | 2021-01-19 12:14AM EST | 550.00 | 12.33 | - | - | +2.97 | +31.73% | - | - | 0.00% |
| LRCX210122P00555000 | 2021-01-19 12:14AM EST | 555.00 | 15.35 | - | - | +3.35 | +27.92% | - | - | 0.00% |
| LRCX210122P00560000 | 2021-01-19 12:14AM EST | 560.00 | 19.35 | 13.85 | 14.65 | +5.35 | +38.21% | 19 | 1 | 28.68% |
| LRCX210122P00565000 | 2021-01-19 12:14AM EST | 565.00 | 22.75 | - | - | +8.25 | +56.90% | - | - | 0.00% |
| LRCX210122P00570000 | 2021-01-19 12:14AM EST | 570.00 | 25.90 | - | - | +9.31 | +56.12% | - | - | 0.00% |
| LRCX210122P00580000 | 2021-01-19 12:14AM EST | 580.00 | 38.00 | - | - | +15.00 | +65.22% | - | - | 0.00% |
© 2021 Verizon Media. All rights reserved.
