UK markets open in 2 hours 16 minutes

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
In the money
Show:ListStraddle
Callsfor22 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210122C003300002021-01-08 10:44AM EST330.00184.25212.50221.400.00-10317.19%
LRCX210122C004000002020-12-17 10:09AM EST400.0091.75142.50151.200.00--3211.96%
LRCX210122C004100002021-01-04 9:53AM EST410.0078.15132.50141.350.00-11200.61%
LRCX210122C004200002020-12-30 11:26AM EST420.0066.50122.90131.900.00--0194.04%
LRCX210122C004300002020-12-09 12:12PM EST430.0080.2569.5073.400.00-100.00%
LRCX210122C004400002021-01-11 12:33PM EST440.0078.42102.50111.300.00-12160.89%
LRCX210122C004500002021-01-04 11:02AM EST450.0036.2092.55101.300.00-22148.17%
LRCX210122C004550002021-01-19 12:14AM EST455.0086.88---8.62-9.03%--0.00%
LRCX210122C004575002020-12-29 10:12AM EST457.5026.1785.0093.800.00--1138.71%
LRCX210122C004600002021-01-08 10:26AM EST460.0095.5082.0090.300.00-20124.73%
LRCX210122C004625002021-01-12 12:59PM EST462.5070.3979.5087.650.00-10120.02%
LRCX210122C004650002021-01-12 12:59PM EST465.0070.1877.3085.200.00-18117.65%
LRCX210122C004675002021-01-04 9:41AM EST467.5024.4574.5082.650.00-16114.14%
LRCX210122C004700002021-01-05 2:11PM EST470.0033.7272.5080.350.00-13113.40%
LRCX210122C004750002021-01-14 10:33AM EST475.0084.0067.1575.100.00-14104.79%
LRCX210122C004775002021-01-14 11:23AM EST477.5088.2364.7072.650.00-16102.39%
LRCX210122C004800002021-01-14 10:08AM EST480.0078.8062.5070.350.00-615101.51%
LRCX210122C004825002021-01-05 9:41AM EST482.5053.1860.0067.850.00-12198.55%
LRCX210122C004850002021-01-14 3:01PM EST485.0079.8059.5064.450.00-121686.13%
LRCX210122C004875002021-01-14 10:30AM EST487.5074.4055.0062.650.00-101890.67%
LRCX210122C004900002021-01-13 10:10AM EST490.0042.8052.5060.450.00-22290.55%
LRCX210122C004925002021-01-14 9:30AM EST492.5051.4850.0058.100.00-81288.89%
LRCX210122C004950002021-01-14 9:30AM EST495.0049.2347.5055.400.00-82384.09%
LRCX210122C004975002021-01-07 9:31AM EST497.5024.5145.1553.300.00-11984.47%
LRCX210122C005000002021-01-15 3:30PM EST500.0045.9546.1549.85-17.35-27.41%327150.20%
LRCX210122C005025002021-01-11 10:14AM EST502.5045.5543.6048.45-16.95-27.12%112356.23%
LRCX210122C005050002021-01-13 2:00PM EST505.0055.1338.8545.300.00-132871.19%
LRCX210122C005075002021-01-14 2:12PM EST507.5058.0037.1542.400.00-916164.87%
LRCX210122C005100002021-01-14 11:48AM EST510.0032.3935.5039.90-24.64-43.21%12461.91%
LRCX210122C005125002021-01-14 10:19AM EST512.5045.2531.5039.100.00-4071.28%
LRCX210122C005150002021-01-14 10:46AM EST515.0054.8532.3535.700.00-362161.84%
LRCX210122C005175002021-01-15 3:34PM EST517.5031.4531.3033.35-12.00-27.62%14552.33%
LRCX210122C005200002021-01-15 1:16PM EST520.0031.4629.4530.85-9.99-24.10%67151.64%
LRCX210122C005225002021-01-14 2:19PM EST522.5026.1527.0528.90-18.10-40.90%35750.68%
LRCX210122C005250002021-01-14 2:19PM EST525.0042.0025.0027.100.00-275851.00%
LRCX210122C005275002021-01-15 11:17AM EST527.5022.8023.3524.70-16.85-42.50%4050.33%
LRCX210122C005300002021-01-15 3:25PM EST530.0021.5021.5022.75-10.40-32.60%1116150.02%
LRCX210122C005350002021-01-15 1:53PM EST535.0018.7218.1019.05-8.09-30.18%1637851.93%
LRCX210122C005400002021-01-15 3:40PM EST540.0015.4514.8515.85-10.07-39.46%12614651.53%
LRCX210122C005450002021-01-15 3:56PM EST545.0013.0512.1013.05-7.62-36.87%18115551.47%
LRCX210122C005500002021-01-15 3:52PM EST550.0010.509.8010.60-7.65-42.15%40514651.47%
LRCX210122C005550002021-01-15 3:56PM EST555.008.307.758.55-9.20-52.57%206051.76%
LRCX210122C005600002021-01-15 3:26PM EST560.006.606.106.80-6.02-47.70%11911650.33%
LRCX210122C005650002021-01-19 12:14AM EST565.005.20---6.53-55.67%--0.00%
LRCX210122C005700002021-01-15 3:26PM EST570.003.603.604.15-4.50-55.56%45050.92%
LRCX210122C005750002021-01-15 2:06PM EST575.003.402.743.20-3.85-53.10%29051.36%
LRCX210122C005800002021-01-15 3:03PM EST580.002.502.052.39-3.20-56.14%545851.53%
LRCX210122C005850002021-01-19 12:14AM EST585.001.89--+1.89---0.00%
LRCX210122C005900002021-01-19 12:14AM EST590.001.353.453.95-2.25-62.50%23872.49%
LRCX210122C005950002021-01-19 12:14AM EST595.000.95---2.15-69.35%--0.00%
LRCX210122C006000002021-01-19 12:14AM EST600.000.522.312.56-2.13-80.38%35272.71%
LRCX210122C006100002021-01-15 3:46PM EST610.000.350.220.42-1.63-82.32%143553.17%
LRCX210122C006200002021-01-19 12:14AM EST620.000.25---0.78-75.73%--0.00%
LRCX210122C006300002021-01-15 2:06PM EST630.000.090.010.17-0.80-89.89%27155.66%
LRCX210122C006500002021-01-19 12:14AM EST650.000.13---0.16-55.17%--0.00%
LRCX210122C006600002021-01-19 12:14AM EST660.000.22--0.00---0.00%
LRCX210122C006700002020-12-18 6:12PM EST670.000.010.001.00-0.26-96.30%1395.85%
LRCX210122C006900002021-01-19 12:14AM EST690.000.15--0.00---0.00%
LRCX210122C007000002021-01-19 12:14AM EST700.000.07--0.00---0.00%
LRCX210122C007200002021-01-19 12:14AM EST720.000.01---0.09-90.00%--0.00%
Putsfor22 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210122P002400002021-01-11 2:52PM EST240.000.420.002.650.00-11397.66%
LRCX210122P002500002021-01-08 12:45PM EST250.001.100.002.970.00-810386.91%
LRCX210122P003200002021-01-08 12:45PM EST320.003.310.002.650.00-291271.00%
LRCX210122P003300002021-01-08 12:45PM EST330.003.310.004.250.00-278280.27%
LRCX210122P003700002020-12-21 10:04AM EST370.001.600.000.300.00-12150.78%
LRCX210122P003900002021-01-19 12:14AM EST390.000.16--0.00---0.00%
LRCX210122P004000002021-01-04 3:58PM EST400.000.250.004.250.00-19187.40%
LRCX210122P004050002021-01-13 11:57AM EST405.000.300.002.700.00-23165.58%
LRCX210122P004100002021-01-06 9:46AM EST410.001.930.002.700.00-15159.89%
LRCX210122P004150002021-01-04 2:42PM EST415.002.650.001.560.00-123139.75%
LRCX210122P004200002021-01-04 11:17AM EST420.002.420.001.900.00-114139.26%
LRCX210122P004250002021-01-06 12:17PM EST425.001.520.002.970.00-615145.87%
LRCX210122P004300002021-01-15 9:53AM EST430.001.160.000.30+0.86+286.67%3597.66%
LRCX210122P004350002021-01-07 10:00AM EST435.000.900.002.760.00-275132.76%
LRCX210122P004400002021-01-13 3:25PM EST440.000.250.000.790.00-140102.15%
LRCX210122P004450002021-01-15 3:27PM EST445.001.400.001.40+0.50+55.56%226107.23%
LRCX210122P004500002021-01-13 11:52AM EST450.000.330.001.130.00-33798.58%
LRCX210122P004525002021-01-13 10:15AM EST452.500.500.002.210.00-16108.84%
LRCX210122P004550002021-01-14 10:01AM EST455.000.250.001.23+0.09+56.25%1795.26%
LRCX210122P004575002021-01-11 12:18PM EST457.501.610.001.720.00-10098.73%
LRCX210122P004600002021-01-12 1:37PM EST460.000.620.001.190.00-7489.99%
LRCX210122P004625002021-01-14 2:55PM EST462.502.280.002.140.00-11897.88%
LRCX210122P004650002021-01-14 2:55PM EST465.002.300.002.140.00-11595.31%
LRCX210122P004675002021-01-13 2:23PM EST467.500.750.001.790.00-43089.50%
LRCX210122P004700002021-01-13 9:56AM EST470.000.360.001.56-0.01-2.70%13884.72%
LRCX210122P004725002021-01-11 11:20AM EST472.503.000.002.110.00-5987.43%
LRCX210122P004750002021-01-15 9:43AM EST475.000.590.000.50+0.23+63.89%47165.72%
LRCX210122P004775002021-01-11 12:53PM EST477.503.170.002.090.00-21682.18%
LRCX210122P004800002021-01-15 12:52PM EST480.000.170.000.42-0.37-68.52%143559.96%
LRCX210122P004825002021-01-15 10:31AM EST482.500.560.140.37-1.30-69.89%102559.67%
LRCX210122P004850002021-01-15 12:04PM EST485.000.240.000.41-1.70-87.63%52155.66%
LRCX210122P004875002021-01-15 10:41AM EST487.500.710.001.20-1.43-66.82%13064.36%
LRCX210122P004900002021-01-13 3:05PM EST490.000.990.000.77+0.32+47.76%14557.18%
LRCX210122P004925002021-01-13 12:26PM EST492.502.700.120.780.00-61556.54%
LRCX210122P004950002021-01-15 3:17PM EST495.000.540.500.59+0.27+100.00%3494956.30%
LRCX210122P004975002021-01-15 11:34AM EST497.500.760.320.99+0.39+105.41%63456.01%
LRCX210122P005000002021-01-15 2:18PM EST500.000.730.610.82-0.02-2.67%374354.64%
LRCX210122P005025002021-01-15 2:38PM EST502.500.870.631.26-2.63-75.14%4055.57%
LRCX210122P005050002021-01-15 11:55AM EST505.000.850.791.06+0.23+37.10%141152.78%
LRCX210122P005075002021-01-15 2:14PM EST507.501.280.781.46-3.22-71.56%3052.66%
LRCX210122P005100002021-01-15 3:13PM EST510.001.261.101.40+0.16+14.55%565751.49%
LRCX210122P005125002021-01-15 3:07PM EST512.501.521.281.63-19.18-92.66%8050.90%
LRCX210122P005150002021-01-15 3:43PM EST515.001.781.551.87+0.71+66.36%67050.48%
LRCX210122P005175002021-01-15 3:32PM EST517.503.001.642.61+1.80+150.00%4051.01%
LRCX210122P005200002021-01-15 3:58PM EST520.002.362.002.52+0.68+40.48%378450.93%
LRCX210122P005225002021-01-15 3:32PM EST522.503.852.482.92+2.32+151.63%7050.51%
LRCX210122P005250002021-01-15 3:16PM EST525.003.052.923.40+0.84+38.01%111050.27%
LRCX210122P005275002021-01-19 12:14AM EST527.504.17--+1.65+65.48%--0.00%
LRCX210122P005300002021-01-19 12:14AM EST530.004.103.203.55+0.50+13.89%442244.25%
LRCX210122P005350002021-01-19 12:14AM EST535.005.684.255.60+2.50+78.62%11247.44%
LRCX210122P005400002021-01-15 3:57PM EST540.007.607.157.85+2.30+43.40%14614649.39%
LRCX210122P005450002021-01-15 3:26PM EST545.0010.289.3010.05+3.62+54.35%571249.40%
LRCX210122P005500002021-01-19 12:14AM EST550.0012.33--+2.97+31.73%--0.00%
LRCX210122P005550002021-01-19 12:14AM EST555.0015.35--+3.35+27.92%--0.00%
LRCX210122P005600002021-01-19 12:14AM EST560.0019.3513.8514.65+5.35+38.21%19128.68%
LRCX210122P005650002021-01-19 12:14AM EST565.0022.75--+8.25+56.90%--0.00%
LRCX210122P005700002021-01-19 12:14AM EST570.0025.90--+9.31+56.12%--0.00%
LRCX210122P005800002021-01-19 12:14AM EST580.0038.00--+15.00+65.22%--0.00%