UK markets close in 3 hours 33 minutes

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
624.22+2.43 (+0.39%)
At close: 4:00PM EDT
629.00 +4.78 (0.77%)
Pre-market: 07:47AM EDT
In the money
Show:ListStraddle
Callsfor25 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210625C005300002021-06-14 3:19PM EDT530.00115.650.000.000.00-2500.00%
LRCX210625C005500002021-06-18 1:14PM EDT550.0068.000.000.000.00-550.00%
LRCX210625C005600002021-06-01 9:42AM EDT560.00113.280.000.000.00-210.00%
LRCX210625C005650002021-06-16 9:38AM EDT565.0083.000.000.000.00-110.00%
LRCX210625C005700002021-06-18 2:02PM EDT570.0048.600.000.000.00-10100.00%
LRCX210625C005750002021-06-01 9:35AM EDT575.0085.150.000.000.00-100.00%
LRCX210625C005800002021-06-18 12:06PM EDT580.0035.140.000.000.00-1240.00%
LRCX210625C005850002021-06-14 12:05PM EDT585.0061.920.000.000.00-200.00%
LRCX210625C005875002021-06-08 9:30AM EDT587.5071.440.000.000.00-110.00%
LRCX210625C005900002021-06-17 10:47AM EDT590.0030.200.000.000.00-1580.00%
LRCX210625C005925002021-06-22 9:32AM EDT592.5020.540.000.000.00-130.00%
LRCX210625C005950002021-06-22 1:50PM EDT595.0032.730.000.000.00-2190.00%
LRCX210625C005975002021-06-14 12:27PM EDT597.5018.650.000.000.00-140.00%
LRCX210625C006000002021-06-23 2:01PM EDT600.0026.250.000.000.00-3210.00%
LRCX210625C006025002021-06-14 9:38AM EDT602.5018.600.000.000.00-660.00%
LRCX210625C006050002021-06-17 11:21AM EDT605.0038.290.000.000.00-2160.00%
LRCX210625C006075002021-06-18 2:46PM EDT607.5016.200.000.000.00-150.00%
LRCX210625C006100002021-06-21 11:13AM EDT610.0024.000.000.000.00-2440.00%
LRCX210625C006125002021-06-21 2:00PM EDT612.5017.500.000.000.00-270.00%
LRCX210625C006150002021-06-23 10:36AM EDT615.0018.650.000.000.00-21890.00%
LRCX210625C006175002021-06-23 3:29PM EDT617.5011.630.000.000.00-15300.00%
LRCX210625C006200002021-06-23 3:51PM EDT620.008.670.000.000.00-521890.00%
LRCX210625C006225002021-06-23 12:05PM EDT622.5010.510.000.000.00-15240.00%
LRCX210625C006250002021-06-23 3:57PM EDT625.006.350.000.000.00-2234590.39%
LRCX210625C006275002021-06-23 3:24PM EDT627.505.500.000.000.00-38821.56%
LRCX210625C006300002021-06-23 3:59PM EDT630.004.100.000.000.00-3384683.13%
LRCX210625C006325002021-06-23 2:57PM EDT632.503.900.000.000.00-38413.13%
LRCX210625C006350002021-06-23 3:57PM EDT635.003.000.000.000.00-4843936.25%
LRCX210625C006375002021-06-23 3:09PM EDT637.502.530.000.000.00-10726.25%
LRCX210625C006400002021-06-23 3:59PM EDT640.001.880.000.000.00-4605856.25%
LRCX210625C006425002021-06-23 2:48PM EDT642.501.970.000.000.00-4041356.25%
LRCX210625C006450002021-06-23 3:43PM EDT645.001.320.000.000.00-32233912.50%
LRCX210625C006475002021-06-23 3:56PM EDT647.501.170.000.000.00-899112.50%
LRCX210625C006500002021-06-23 3:57PM EDT650.000.950.000.000.00-8,2363,66112.50%
LRCX210625C006525002021-06-23 3:49PM EDT652.500.860.000.000.00-314812.50%
LRCX210625C006550002021-06-23 3:06PM EDT655.000.870.000.000.00-7514112.50%
LRCX210625C006575002021-06-23 3:17PM EDT657.500.770.000.000.00-43912.50%
LRCX210625C006600002021-06-23 2:52PM EDT660.000.750.000.000.00-7639512.50%
LRCX210625C006625002021-06-23 3:54PM EDT662.500.500.000.000.00-116112.50%
LRCX210625C006650002021-06-23 12:55PM EDT665.000.450.000.000.00-75725.00%
LRCX210625C006675002021-06-23 2:56PM EDT667.500.610.000.000.00-143425.00%
LRCX210625C006700002021-06-23 3:58PM EDT670.000.540.000.000.00-8515225.00%
LRCX210625C006725002021-06-23 3:58PM EDT672.500.400.000.000.00-336025.00%
LRCX210625C006750002021-06-23 2:56PM EDT675.000.470.000.000.00-276025.00%
LRCX210625C006800002021-06-23 3:13PM EDT680.000.370.000.000.00-408625.00%
LRCX210625C006850002021-06-23 12:13PM EDT685.000.530.000.000.00-3416225.00%
LRCX210625C006900002021-06-23 10:44AM EDT690.000.250.000.000.00-14625.00%
LRCX210625C006950002021-06-21 2:30PM EDT695.000.400.000.000.00-71725.00%
LRCX210625C007000002021-06-23 3:37PM EDT700.000.220.000.000.00-718325.00%
LRCX210625C007050002021-06-23 10:21AM EDT705.000.530.000.000.00-152525.00%
LRCX210625C007100002021-06-21 9:52AM EDT710.000.300.000.000.00-23225.00%
LRCX210625C007150002021-06-17 10:44AM EDT715.000.750.000.000.00-3350.00%
LRCX210625C007200002021-06-22 3:29PM EDT720.000.250.000.000.00-12050.00%
LRCX210625C007300002021-06-09 9:39AM EDT730.000.020.000.000.00-2550.00%
LRCX210625C007500002021-06-09 1:10PM EDT750.000.330.000.000.00-4950.00%
LRCX210625C007600002021-06-16 10:49AM EDT760.000.260.000.000.00-8850.00%
LRCX210625C008000002021-06-23 3:10PM EDT800.000.040.000.000.00-182050.00%
LRCX210625C008100002021-06-23 3:20PM EDT810.000.080.000.000.00-71350.00%
LRCX210625C008300002021-06-23 3:43PM EDT830.000.030.000.000.00-6510250.00%
LRCX210625C008400002021-06-22 12:54PM EDT840.000.030.000.000.00-52350.00%
LRCX210625C008500002021-06-22 2:01PM EDT850.000.020.000.000.00-2350.00%
LRCX210625C008600002021-06-18 3:05PM EDT860.000.050.000.000.00-14150.00%
LRCX210625C008700002021-06-23 11:37AM EDT870.000.060.000.000.00-2550.00%
Putsfor25 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210625P002850002021-05-18 12:44PM EDT285.000.480.002.120.00-195174508.40%
LRCX210625P003000002021-05-18 12:45PM EDT300.000.530.002.130.00-16248478.32%
LRCX210625P003100002021-06-09 9:41AM EDT310.000.130.000.000.00-24050.00%
LRCX210625P003150002021-05-17 12:15AM EDT315.001.02-1.970.00--2496.58%
LRCX210625P003300002021-06-09 9:40AM EDT330.000.130.000.000.00-99050.00%
LRCX210625P003600002021-06-09 9:41AM EDT360.000.190.000.000.00-30050.00%
LRCX210625P003700002021-05-21 10:25AM EDT370.000.870.000.600.00-4060296.48%
LRCX210625P003850002021-05-10 3:34PM EDT385.000.620.002.580.00--65340.14%
LRCX210625P003900002021-05-17 12:15AM EDT390.001.470.000.000.00---50.00%
LRCX210625P003950002021-05-17 12:15AM EDT395.001.620.000.000.00--050.00%
LRCX210625P004000002021-05-25 9:45AM EDT400.000.650.000.000.00-202050.00%
LRCX210625P004050002021-05-18 12:44PM EDT405.001.480.000.520.00-6558245.31%
LRCX210625P004200002021-05-18 12:45PM EDT420.001.720.002.140.00-5416277.34%
LRCX210625P004300002021-06-09 9:41AM EDT430.000.390.000.000.00-8450.00%
LRCX210625P004350002021-05-20 2:40PM EDT435.001.180.002.130.00--4255.76%
LRCX210625P004400002021-05-21 10:25AM EDT440.001.490.002.130.00-2030248.73%
LRCX210625P004450002021-06-23 11:40AM EDT445.000.010.000.000.00-14050.00%
LRCX210625P004500002021-06-18 2:45PM EDT450.000.010.000.000.00-310450.00%
LRCX210625P004600002021-06-21 10:19AM EDT460.000.060.000.000.00-222250.00%
LRCX210625P004650002021-06-22 10:23AM EDT465.000.030.000.000.00-11450.00%
LRCX210625P004700002021-06-21 1:43PM EDT470.000.030.000.000.00-12850.00%
LRCX210625P004750002021-06-21 1:43PM EDT475.000.020.000.000.00-42950.00%
LRCX210625P004800002021-06-09 9:41AM EDT480.000.030.000.000.00-10750.00%
LRCX210625P004850002021-06-21 3:57PM EDT485.000.030.000.000.00-21950.00%
LRCX210625P004900002021-06-22 3:24PM EDT490.000.090.000.000.00-122650.00%
LRCX210625P004950002021-06-22 10:22AM EDT495.000.040.000.000.00-62650.00%
LRCX210625P005000002021-06-18 3:58PM EDT500.000.360.000.000.00-11812850.00%
LRCX210625P005050002021-05-28 3:38PM EDT505.001.090.000.000.00-5950.00%
LRCX210625P005100002021-06-23 2:33PM EDT510.000.040.000.000.00-11850.00%
LRCX210625P005150002021-06-23 2:35PM EDT515.000.050.000.000.00-8950.00%
LRCX210625P005200002021-06-21 11:53AM EDT520.000.150.000.000.00-22350.00%
LRCX210625P005250002021-06-07 11:20AM EDT525.000.210.000.000.00-151750.00%
LRCX210625P005300002021-06-23 10:27AM EDT530.000.050.000.000.00-1550.00%
LRCX210625P005350002021-05-24 12:40PM EDT535.003.300.031.910.00-14122.85%
LRCX210625P005400002021-06-23 11:55AM EDT540.000.100.000.000.00-22450.00%
LRCX210625P005450002021-06-02 11:36AM EDT545.000.650.000.000.00-101050.00%
LRCX210625P005475002021-06-22 1:47PM EDT547.500.150.000.000.00-21625.00%
LRCX210625P005500002021-06-21 12:53PM EDT550.000.510.000.000.00-175025.00%
LRCX210625P005525002021-06-22 1:47PM EDT552.500.240.000.000.00-2925.00%
LRCX210625P005550002021-06-18 3:55PM EDT555.001.250.000.000.00-204225.00%
LRCX210625P005575002021-06-21 9:30AM EDT557.500.780.000.000.00-1625.00%
LRCX210625P005600002021-06-23 12:17PM EDT560.000.120.000.000.00-26725.00%
LRCX210625P005625002021-06-18 10:50AM EDT562.501.000.000.000.00-11425.00%
LRCX210625P005650002021-06-23 1:38PM EDT565.000.040.000.000.00-45425.00%
LRCX210625P005675002021-06-18 2:49PM EDT567.500.970.000.000.00-21325.00%
LRCX210625P005700002021-06-23 1:31PM EDT570.000.220.000.000.00-96525.00%
LRCX210625P005725002021-06-21 1:52PM EDT572.501.020.000.000.00-20925.00%
LRCX210625P005750002021-06-21 1:15PM EDT575.001.130.000.000.00-13225.00%
LRCX210625P005775002021-06-21 3:10PM EDT577.500.960.000.000.00-51125.00%
LRCX210625P005800002021-06-22 1:02PM EDT580.000.580.000.000.00-114125.00%
LRCX210625P005825002021-06-22 11:06AM EDT582.500.930.000.000.00-19925.00%
LRCX210625P005850002021-06-23 1:19PM EDT585.000.300.000.000.00-314625.00%
LRCX210625P005875002021-06-23 12:15PM EDT587.500.480.000.000.00-52712.50%
LRCX210625P005900002021-06-23 10:41AM EDT590.000.500.000.000.00-23541612.50%
LRCX210625P005925002021-06-23 12:11PM EDT592.500.850.000.000.00-12512.50%
LRCX210625P005950002021-06-23 10:05AM EDT595.000.500.000.000.00-1813012.50%
LRCX210625P005975002021-06-23 1:40PM EDT597.500.610.000.000.00-1715812.50%
LRCX210625P006000002021-06-23 2:06PM EDT600.000.700.000.000.00-6417912.50%
LRCX210625P006025002021-06-22 2:51PM EDT602.500.800.000.000.00-106112.50%
LRCX210625P006050002021-06-23 10:54AM EDT605.000.850.000.000.00-588712.50%
LRCX210625P006075002021-06-23 1:01PM EDT607.501.340.000.000.00-11336.25%
LRCX210625P006100002021-06-23 3:48PM EDT610.001.770.000.000.00-993956.25%
LRCX210625P006125002021-06-23 3:48PM EDT612.502.000.000.000.00-7326.25%
LRCX210625P006150002021-06-23 1:32PM EDT615.002.460.000.000.00-53376.25%
LRCX210625P006175002021-06-23 3:04PM EDT617.503.250.000.000.00-531213.13%
LRCX210625P006200002021-06-23 3:51PM EDT620.004.330.000.000.00-791743.13%
LRCX210625P006225002021-06-23 3:53PM EDT622.505.600.000.000.00-18340.78%
LRCX210625P006250002021-06-23 11:43AM EDT625.006.600.000.000.00-41930.00%
LRCX210625P006275002021-06-23 1:16PM EDT627.507.750.000.000.00-12390.00%
LRCX210625P006300002021-06-23 3:42PM EDT630.009.220.000.000.00-501020.00%
LRCX210625P006325002021-06-23 10:23AM EDT632.508.200.000.000.00-4420.00%
LRCX210625P006350002021-06-23 11:23AM EDT635.0011.450.000.000.00-2611610.00%
LRCX210625P006375002021-06-23 10:41AM EDT637.5012.000.000.000.00-1360.00%
LRCX210625P006400002021-06-23 3:55PM EDT640.0017.100.000.000.00-16680.00%
LRCX210625P006425002021-06-23 9:58AM EDT642.5018.750.000.000.00-101500.00%
LRCX210625P006450002021-06-23 9:35AM EDT645.0021.490.000.000.00-1700.00%
LRCX210625P006475002021-06-16 2:18PM EDT647.5021.850.000.000.00-4140.00%
LRCX210625P006500002021-06-18 10:41AM EDT650.0030.660.000.000.00-2160.00%
LRCX210625P006525002021-06-17 10:20AM EDT652.5020.450.000.000.00-160.00%
LRCX210625P006550002021-06-18 3:57PM EDT655.0042.420.000.000.00-340.00%
LRCX210625P006575002021-06-22 3:42PM EDT657.5038.060.000.000.00-140.00%
LRCX210625P006600002021-06-18 11:11AM EDT660.0046.000.000.000.00-190.00%
LRCX210625P006625002021-06-18 10:17AM EDT662.5042.600.000.000.00-110.00%
LRCX210625P006650002021-06-17 12:30PM EDT665.0037.800.000.000.00-170.00%
LRCX210625P006700002021-06-08 2:56PM EDT670.0041.640.000.000.00-220.00%
LRCX210625P006750002021-06-17 1:27PM EDT675.0039.700.000.000.00-330.00%
LRCX210625P006800002021-06-16 3:00PM EDT680.0047.300.000.000.00-110.00%
LRCX210625P007000002021-06-02 12:42PM EDT700.0068.550.000.000.00-120.00%
LRCX210625P007200002021-06-18 9:32AM EDT720.0092.500.000.000.00-110.00%