UK markets open in 4 hours 8 minutes

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
448.74+15.10 (+3.48%)
At close: 4:00PM EST

450.00 +1.26 (0.28%)
After hours: 6:53PM EST

In the money
Show:ListStraddle
Callsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX201218C001500002020-07-09 3:58PM EST150.0098.000.000.000.00--10.00%
LRCX201218C001850002020-07-09 3:58PM EST185.00121.000.000.000.00-130.00%
LRCX201218C002000002020-09-08 1:59PM EST200.00109.83153.50157.950.00-690.00%
LRCX201218C002050002020-07-09 3:58PM EST205.0072.250.000.000.00--30.00%
LRCX201218C002100002020-11-20 10:06AM EST210.00231.00236.40240.250.00-22155.93%
LRCX201218C002150002020-11-13 3:59PM EST215.00211.32231.40235.700.00-10158.89%
LRCX201218C002200002020-11-16 12:07AM EST220.00210.00226.40230.700.00--1154.49%
LRCX201218C002250002020-07-01 11:07AM EST225.00104.35153.00157.500.00--10.00%
LRCX201218C002300002020-07-09 3:58PM EST230.0064.520.000.000.00-110.00%
LRCX201218C002350002020-07-09 3:58PM EST235.0044.950.000.000.00--00.00%
LRCX201218C002400002020-09-03 8:32AM EST240.00119.8792.3096.000.00-1130.00%
LRCX201218C002450002020-07-09 3:58PM EST245.0060.100.000.000.00-110.00%
LRCX201218C002500002020-09-25 1:51PM EST250.0084.78102.50107.050.00-1410.00%
LRCX201218C002550002020-08-13 9:50AM EST255.00128.1552.0055.750.00-12220.00%
LRCX201218C002600002020-10-29 11:15AM EST260.0090.75186.25190.200.00-155115.75%
LRCX201218C002650002020-11-20 10:22AM EST265.00177.75181.70185.650.00-319118.04%
LRCX201218C002700002020-11-04 10:25AM EST270.00157.06176.15181.000.00-116118.36%
LRCX201218C002750002020-11-04 11:21AM EST275.00163.95171.75175.70+58.95+56.14%130111.46%
LRCX201218C002800002020-11-20 10:51AM EST280.00163.43166.15171.000.00-1105111.13%
LRCX201218C002850002020-11-20 3:52PM EST285.00151.16161.50165.300.00-13799.95%
LRCX201218C002900002020-11-11 9:31AM EST290.00131.00156.15161.000.00-252104.13%
LRCX201218C002950002020-11-04 10:25AM EST295.0085.00151.50156.000.00-58550.00%
LRCX201218C003000002020-11-23 1:34PM EST300.00144.50146.10151.00+7.50+5.47%410797.31%
LRCX201218C003050002020-11-23 3:25PM EST305.00143.91141.80145.35+13.12+10.03%295587.65%
LRCX201218C003100002020-11-23 3:43PM EST310.00139.39136.95141.50+14.10+11.25%611968.63%
LRCX201218C003150002020-11-23 3:43PM EST315.00134.15131.00135.35+9.50+7.62%18181.45%
LRCX201218C003200002020-11-16 2:45PM EST320.00123.21126.00131.00+7.38+6.37%48784.25%
LRCX201218C003250002020-11-16 2:45PM EST325.00110.17121.30125.500.00-39076.82%
LRCX201218C003300002020-11-11 3:44PM EST330.0097.21116.95121.050.00-15453.27%
LRCX201218C003350002020-11-23 3:45PM EST335.00114.68111.50116.45+41.51+56.73%214650.24%
LRCX201218C003400002020-11-23 3:45PM EST340.00109.38106.95110.50+9.16+9.14%332567.88%
LRCX201218C003450002020-11-23 3:52PM EST345.00104.80102.70106.70+16.78+19.06%617257.45%
LRCX201218C003500002020-11-23 3:52PM EST350.00100.1797.00100.70+16.07+19.11%1024063.59%
LRCX201218C003550002020-11-23 3:48PM EST355.0094.6192.8096.85+18.81+24.82%29653.44%
LRCX201218C003600002020-11-23 3:34PM EST360.0089.5987.2591.80+14.59+19.45%117664.56%
LRCX201218C003650002020-11-23 3:34PM EST365.0084.9382.4086.15+8.21+10.70%210257.75%
LRCX201218C003700002020-11-23 9:56AM EST370.0075.5177.8582.00+7.51+11.04%39859.40%
LRCX201218C003750002020-11-23 2:02PM EST375.0071.8172.5076.60+3.91+5.76%610254.27%
LRCX201218C003800002020-11-20 1:40PM EST380.0061.9468.6072.500.00-465055.50%
LRCX201218C003850002020-11-23 3:01PM EST385.0065.1563.3066.75+13.85+27.00%24348.94%
LRCX201218C003900002020-11-20 10:22AM EST390.0055.2758.4562.750.00-713150.18%
LRCX201218C003950002020-11-16 3:54PM EST395.0048.0554.1557.700.00-13346.78%
LRCX201218C004000002020-11-20 3:02PM EST400.0043.0050.8053.400.00-458846.13%
LRCX201218C004050002020-11-23 3:53PM EST405.0048.0846.6049.15+8.38+21.11%35145.31%
LRCX201218C004100002020-11-23 3:55PM EST410.0042.9541.3543.85+7.46+21.02%716940.91%
LRCX201218C004150002020-11-23 3:52PM EST415.0039.9938.5540.55+9.71+32.07%77042.46%
LRCX201218C004200002020-11-23 3:52PM EST420.0036.3034.3036.95+8.90+32.48%835442.51%
LRCX201218C004250002020-11-23 3:30PM EST425.0031.5730.2031.95+6.62+26.53%26838.59%
LRCX201218C004300002020-11-19 3:34PM EST430.0028.2026.6529.30+6.25+28.47%212740.20%
LRCX201218C004350002020-11-23 3:56PM EST435.0024.5023.9525.55+6.20+33.88%65738.70%
LRCX201218C004400002020-11-23 3:20PM EST440.0021.8420.3023.15+5.99+37.79%1827139.79%
LRCX201218C004450002020-11-23 3:25PM EST445.0019.5017.5520.40+7.75+65.96%1912039.60%
LRCX201218C004500002020-11-23 3:53PM EST450.0016.4715.4518.00+5.67+52.50%371,94139.71%
LRCX201218C004550002020-11-23 1:55PM EST455.0012.4013.0515.50+3.30+36.26%47039.15%
LRCX201218C004600002020-11-23 3:24PM EST460.0012.1211.7513.45+2.97+32.46%5333739.09%
LRCX201218C004650002020-11-23 2:26PM EST465.009.059.2011.40+2.00+28.37%415138.59%
LRCX201218C004700002020-11-23 3:53PM EST470.008.757.959.00+1.95+28.68%66536.77%
LRCX201218C004750002020-11-23 3:55PM EST475.007.106.958.20+0.65+10.08%31838.24%
LRCX201218C004800002020-11-23 1:33PM EST480.005.105.206.25+1.05+25.93%938936.43%
LRCX201218C004850002020-11-23 3:55PM EST485.004.854.805.90+1.25+34.72%609038.39%
LRCX201218C004900002020-11-23 2:41PM EST490.003.553.556.00+0.68+23.69%245541.47%
LRCX201218C004950002020-11-23 3:27PM EST495.003.251.783.70+0.15+4.84%5436.98%
LRCX201218C005000002020-11-23 3:50PM EST500.002.751.572.99+0.75+37.50%51,68136.80%
LRCX201218C005100002020-11-23 2:53PM EST510.001.811.732.03+0.56+44.80%122437.09%
LRCX201218C005150002020-11-20 3:56PM EST515.001.091.381.790.00-21237.89%
LRCX201218C005200002020-11-23 1:41PM EST520.001.101.121.59-0.13-10.57%4838.72%
LRCX201218C005250002020-11-23 10:28AM EST525.000.620.891.21-0.40-39.22%21638.21%
LRCX201218C005300002020-11-23 3:15PM EST530.001.250.161.46-12.16-90.68%131941.63%
LRCX201218C005400002020-09-25 1:18PM EST540.000.620.000.630.00-21738.36%
LRCX201218C005500002020-11-23 1:47PM EST550.000.100.211.42-0.32-76.19%91148.27%
LRCX201218C005600002020-11-23 2:42PM EST560.000.400.110.44+0.32+400.00%51741.87%
LRCX201218C006250002020-11-16 1:55PM EST625.000.400.000.430.00-181853.27%
LRCX201218C006300002020-11-23 3:15PM EST630.000.250.000.50-4.25-94.44%395755.37%
Putsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX201218P001200002020-11-18 9:30AM EST120.000.100.000.210.00-3065184.77%
LRCX201218P001250002020-07-09 3:58PM EST125.004.300.000.000.00--250.00%
LRCX201218P001300002020-09-18 1:27PM EST130.000.400.000.190.00-611171.88%
LRCX201218P001350002020-07-20 8:30AM EST135.000.680.001.660.00-1212216.60%
LRCX201218P001400002020-07-06 11:14AM EST140.001.350.041.300.00-312204.00%
LRCX201218P001450002020-07-09 3:58PM EST145.003.350.000.000.00-11050.00%
LRCX201218P001500002020-10-19 8:42AM EST150.000.100.000.000.00-41550.00%
LRCX201218P001550002020-07-09 3:58PM EST155.004.780.000.000.00-1350.00%
LRCX201218P001600002020-11-18 9:30AM EST160.000.010.000.210.00-137145.70%
LRCX201218P001650002020-08-13 9:34AM EST165.001.001.124.150.00-135221.68%
LRCX201218P001700002020-10-12 12:20PM EST170.000.250.160.210.00-1047146.09%
LRCX201218P001750002020-11-13 9:30AM EST175.000.040.000.210.00-137133.59%
LRCX201218P001800002020-11-23 11:56AM EST180.000.140.000.11+0.07+100.00%5885121.88%
LRCX201218P001850002020-10-09 2:19PM EST185.000.410.000.230.00-1104127.34%
LRCX201218P001900002020-11-23 12:20PM EST190.000.010.000.210.00-20212122.66%
LRCX201218P001950002020-10-30 12:57PM EST195.000.360.000.210.00-3652119.14%
LRCX201218P002000002020-11-23 12:32PM EST200.000.020.000.19-0.10-83.33%7201,036114.45%
LRCX201218P002050002020-11-23 11:58AM EST205.000.110.000.20-0.37-77.08%400270111.72%
LRCX201218P002100002020-11-23 12:00PM EST210.000.110.000.21+0.01+10.00%210383108.98%
LRCX201218P002150002020-09-25 10:05AM EST215.002.950.000.970.00-255127.20%
LRCX201218P002200002020-10-14 10:30AM EST220.000.770.000.260.00-1561105.27%
LRCX201218P002250002020-11-23 1:02PM EST225.000.060.000.06-0.01-14.29%85988.28%
LRCX201218P002300002020-11-17 12:51PM EST230.000.070.000.070.00-18087.11%
LRCX201218P002350002020-11-23 1:03PM EST235.000.070.000.07-0.13-65.00%67184.38%
LRCX201218P002400002020-11-23 1:02PM EST240.000.070.000.09-0.14-66.67%118583.59%
LRCX201218P002450002020-11-23 3:49PM EST245.000.100.000.22+0.01+11.11%812988.67%
LRCX201218P002500002020-11-23 11:10AM EST250.000.140.000.23-0.07-33.33%220086.33%
LRCX201218P002550002020-11-23 1:11PM EST255.000.100.000.24-0.05-33.33%27884.08%
LRCX201218P002600002020-11-04 10:15AM EST260.000.800.000.270.00-118882.52%
LRCX201218P002650002020-11-16 10:10AM EST265.000.200.050.32-0.18-47.37%116082.81%
LRCX201218P002700002020-11-11 11:03AM EST270.000.650.000.390.00-812080.66%
LRCX201218P002750002020-11-17 1:24PM EST275.000.480.000.470.00-220279.79%
LRCX201218P002800002020-11-19 10:43AM EST280.000.400.100.550.00-18680.47%
LRCX201218P002850002020-11-23 12:03PM EST285.000.300.000.64-1.60-84.21%16477.64%
LRCX201218P002900002020-11-20 1:33PM EST290.000.440.100.740.00-1035177.83%
LRCX201218P002950002020-11-05 9:50AM EST295.000.400.100.840.00-332576.37%
LRCX201218P003000002020-11-23 11:06AM EST300.000.350.000.58-0.10-22.22%1422868.80%
LRCX201218P003050002020-11-06 1:24PM EST305.001.230.001.06-0.18-12.77%113772.27%
LRCX201218P003100002020-11-19 10:34AM EST310.001.290.001.18+0.63+95.45%117070.80%
LRCX201218P003150002020-11-23 2:46PM EST315.000.360.000.73-0.05-12.20%835263.33%
LRCX201218P003200002020-11-13 3:12PM EST320.000.890.000.750.00-1434561.08%
LRCX201218P003250002020-11-16 3:27PM EST325.000.790.141.550.00-1114766.77%
LRCX201218P003300002020-11-20 9:50AM EST330.000.770.351.660.00-215666.11%
LRCX201218P003350002020-11-10 11:42AM EST335.002.370.011.610.00-1021760.94%
LRCX201218P003400002020-11-20 3:59PM EST340.001.530.001.440.00-1428857.10%
LRCX201218P003450002020-11-23 11:40AM EST345.001.000.000.99-0.28-21.87%613651.22%
LRCX201218P003500002020-11-20 3:59PM EST350.001.060.251.000.00-1315150.73%
LRCX201218P003550002020-11-23 3:51PM EST355.001.050.581.39-0.50-32.26%418352.47%
LRCX201218P003600002020-11-23 3:17PM EST360.001.000.461.40-0.55-35.48%317153.59%
LRCX201218P003650002020-11-23 11:37AM EST365.001.650.891.28-0.34-17.09%210249.90%
LRCX201218P003700002020-11-23 2:54PM EST370.001.441.291.52-1.74-54.72%534249.05%
LRCX201218P003750002020-11-20 3:58PM EST375.002.991.521.750.00-517747.88%
LRCX201218P003800002020-11-23 2:47PM EST380.002.021.843.45-1.91-48.60%714150.16%
LRCX201218P003850002020-11-23 3:27PM EST385.002.321.342.39-1.91-45.15%1717245.89%
LRCX201218P003900002020-11-23 1:53PM EST390.003.001.953.45-1.70-36.17%2149147.86%
LRCX201218P003950002020-11-23 3:28PM EST395.003.222.483.40-2.28-41.45%4515844.53%
LRCX201218P004000002020-11-23 3:28PM EST400.003.803.654.10-3.16-45.40%4317444.10%
LRCX201218P004050002020-11-23 3:44PM EST405.004.764.354.80-2.64-35.68%14554843.29%
LRCX201218P004100002020-11-23 3:28PM EST410.009.425.155.55+0.17+1.84%3236442.31%
LRCX201218P004150002020-11-23 3:10PM EST415.006.566.206.60-3.64-35.69%7459441.87%
LRCX201218P004200002020-11-23 2:41PM EST420.007.807.207.90-4.15-34.73%745741.70%
LRCX201218P004250002020-11-23 3:46PM EST425.008.358.309.15-3.90-31.84%144740.96%
LRCX201218P004300002020-11-23 3:04PM EST430.0010.0810.1011.10-6.82-40.36%135641.49%
LRCX201218P004350002020-11-23 3:04PM EST435.0011.9411.7512.70-7.56-38.77%83640.72%
LRCX201218P004400002020-11-23 1:26PM EST440.0016.0012.8515.35-5.85-26.77%363741.86%
LRCX201218P004450002020-11-23 3:41PM EST445.0015.9415.5017.60-7.36-31.59%181641.63%
LRCX201218P004500002020-11-23 3:24PM EST450.0018.8517.9520.20-7.85-29.40%51541.72%
LRCX201218P004550002020-11-18 9:49AM EST455.0032.4621.0022.200.00-3340.09%
LRCX201218P004600002020-11-23 3:24PM EST460.0024.5024.1025.20-17.80-42.08%320040.16%
LRCX201218P004750002020-11-06 9:38AM EST475.0079.9033.6035.550.00-2240.88%
LRCX201218P004800002020-07-30 8:36AM EST480.00118.50133.95137.650.00--10251.06%
LRCX201218P004850002020-11-16 12:07AM EST485.0071.6541.0043.800.00--1042.81%
LRCX201218P004900002020-11-20 10:25AM EST490.0051.1044.7048.100.00-2243.82%