UK markets open in 3 hours 9 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
Callsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210319C001550002020-10-30 2:34PM EST155.00186.95291.65295.500.00-10101.03%
LRCX210319C001750002020-10-30 8:30AM EST175.00174.34271.45275.650.00-192891.66%
LRCX210319C001950002020-10-22 9:56AM EST195.00164.05237.35241.350.00-220.00%
LRCX210319C002000002020-11-23 2:07PM EST200.00244.55246.25250.95+6.55+2.75%3381.99%
LRCX210319C002200002020-09-02 9:22AM EST220.00141.00114.20118.500.00--10.00%
LRCX210319C002400002020-11-23 1:52PM EST240.00205.03206.50211.50+71.30+53.32%1368.43%
LRCX210319C002450002020-09-20 11:11PM EST245.0080.51115.10120.000.00--10.00%
LRCX210319C002500002020-09-10 2:32PM EST250.0068.04118.50122.800.00--30.00%
LRCX210319C002550002020-10-29 9:14AM EST255.0099.37192.00196.750.00-1163.87%
LRCX210319C002700002020-09-18 12:27PM EST270.0057.00103.20107.500.00-440.00%
LRCX210319C002750002020-10-20 2:09PM EST275.0099.30162.00167.000.00-170.00%
LRCX210319C002800002020-11-18 2:29PM EST280.00155.84168.00172.900.00-23959.13%
LRCX210319C002850002020-11-04 10:04AM EST285.0095.72163.05168.000.00-41057.65%
LRCX210319C002900002020-09-24 1:28PM EST290.0097.0074.6578.800.00-1220.00%
LRCX210319C002950002020-09-21 9:49AM EST295.0047.1076.0579.850.00-120.00%
LRCX210319C003000002020-11-23 1:52PM EST300.00147.83149.05154.00+10.33+7.51%12455.29%
LRCX210319C003050002020-11-12 10:32AM EST305.00128.62130.70135.500.00-170.00%
LRCX210319C003100002020-11-20 2:59PM EST310.00132.05140.00144.900.00-92754.06%
LRCX210319C003150002020-11-06 2:08PM EST315.00103.39135.50140.450.00-14153.58%
LRCX210319C003200002020-11-05 9:45AM EST320.00116.00131.00135.900.00-13952.80%
LRCX210319C003250002020-11-20 2:58PM EST325.00118.50126.50131.450.00-13552.17%
LRCX210319C003300002020-11-20 2:56PM EST330.00114.26122.40126.150.00-15349.71%
LRCX210319C003350002020-11-13 2:05PM EST335.00101.30117.95122.450.00-22750.54%
LRCX210319C003400002020-11-05 10:19AM EST340.0085.81113.65117.600.00-16448.99%
LRCX210319C003450002020-11-23 3:45PM EST345.00112.18109.35114.00+17.78+18.83%16149.70%
LRCX210319C003500002020-11-19 1:18PM EST350.0089.30104.95109.150.00-1118148.08%
LRCX210319C003550002020-11-17 11:12AM EST355.0098.45101.10105.05+6.10+6.61%112247.71%
LRCX210319C003600002020-11-19 12:34PM EST360.0084.0096.85100.900.00-110647.17%
LRCX210319C003650002020-11-20 9:50AM EST365.0086.8092.7596.800.00-112446.64%
LRCX210319C003700002020-11-20 9:50AM EST370.0083.3088.5592.800.00-111746.17%
LRCX210319C003750002020-11-06 3:42PM EST375.0067.8784.9088.850.00-26045.69%
LRCX210319C003800002020-11-13 1:58PM EST380.0067.6380.9584.850.00-326145.06%
LRCX210319C003850002020-11-18 9:38AM EST385.0070.5877.2081.100.00-16544.68%
LRCX210319C003900002020-11-11 9:44AM EST390.0054.4873.1078.000.00-115045.03%
LRCX210319C003950002020-11-05 3:39PM EST395.0058.0069.8573.800.00-108843.92%
LRCX210319C004000002020-11-23 3:46PM EST400.0069.0567.6070.35+3.55+5.42%313043.64%
LRCX210319C004050002020-11-23 9:51AM EST405.0062.8063.4067.15+14.81+30.86%32243.55%
LRCX210319C004100002020-11-17 1:56PM EST410.0051.7059.6063.600.00-26842.97%
LRCX210319C004150002020-11-11 3:42PM EST415.0048.0056.3559.800.00-17942.04%
LRCX210319C004200002020-11-23 2:30PM EST420.0053.3753.7057.90+2.67+5.27%183643.08%
LRCX210319C004250002020-11-23 3:57PM EST425.0052.2251.3053.20+5.57+11.94%413741.03%
LRCX210319C004300002020-11-20 11:30AM EST430.0047.2548.3550.300.00-66240.81%
LRCX210319C004350002020-11-23 3:14PM EST435.0047.0046.0547.35+10.00+27.03%55640.44%
LRCX210319C004400002020-11-23 3:00PM EST440.0043.8042.9544.85+0.55+1.27%25640.44%
LRCX210319C004450002020-11-23 1:37PM EST445.0039.7039.6042.20+4.55+12.94%172240.18%
LRCX210319C004500002020-11-23 3:57PM EST450.0038.8037.9539.85+3.80+10.86%85040.13%
LRCX210319C004600002020-11-23 2:30PM EST460.0033.1533.7535.15+5.05+17.97%16339.74%
LRCX210319C004700002020-11-19 9:57AM EST470.0027.2029.5031.15+2.65+10.79%15039.68%
LRCX210319C004800002020-11-23 11:01AM EST480.0023.6025.1527.15+1.05+4.66%12939.24%
LRCX210319C004900002020-11-20 10:00AM EST490.0019.4922.0524.10-1.16-5.62%4539.42%
LRCX210319C005000002020-11-23 3:21PM EST500.0020.4019.3020.80+4.33+26.94%8711439.00%
LRCX210319C005200002020-11-23 1:37PM EST520.0014.0514.7515.65+1.35+10.63%512038.71%
LRCX210319C005400002020-11-11 1:14PM EST540.009.9010.4512.400.00-11139.47%
LRCX210319C005600002020-11-19 10:52AM EST560.006.757.659.700.00-29739.99%
LRCX210319C006400002020-11-16 12:07AM EST640.002.201.084.050.00--142.87%
Putsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210319P001550002020-09-23 8:30AM EST155.002.000.061.200.00--286.13%
LRCX210319P001600002020-10-06 2:54PM EST160.001.420.000.000.00--125.00%
LRCX210319P001650002020-10-06 2:34PM EST165.001.800.000.000.00-343725.00%
LRCX210319P001700002020-09-09 10:43AM EST170.005.610.622.700.00-1191.99%
LRCX210319P001750002020-09-01 12:44PM EST175.004.801.353.450.00--2195.65%
LRCX210319P001800002020-09-30 1:23PM EST180.002.720.582.730.00-3218886.96%
LRCX210319P001850002020-10-09 10:07AM EST185.002.950.002.270.00-112279.42%
LRCX210319P001900002020-10-13 1:01PM EST190.002.150.001.970.00-13775.51%
LRCX210319P001950002020-09-25 12:12PM EST195.004.700.752.900.00-31681.42%
LRCX210319P002000002020-11-05 10:19AM EST200.001.250.001.780.00-36270.26%
LRCX210319P002100002020-11-20 10:12AM EST210.000.660.061.510.00-15065.14%
LRCX210319P002200002020-11-19 9:30AM EST220.001.140.251.520.00-15162.65%
LRCX210319P002300002020-10-26 2:01PM EST230.004.700.471.770.00-206661.40%
LRCX210319P002400002020-11-04 10:39AM EST240.003.290.502.070.00-212059.27%
LRCX210319P002450002020-10-28 2:50PM EST245.007.900.642.240.00-21358.69%
LRCX210319P002500002020-11-04 10:34AM EST250.002.301.002.400.00-56758.72%
LRCX210319P002550002020-10-30 10:58AM EST255.0010.101.082.570.00-16657.75%
LRCX210319P002600002020-11-10 12:40PM EST260.002.500.972.010.00-23953.94%
LRCX210319P002650002020-11-05 12:02PM EST265.004.551.172.210.00-15553.54%
LRCX210319P002700002020-11-23 1:08PM EST270.002.251.702.35-0.45-16.67%519953.76%
LRCX210319P002750002020-11-18 3:19PM EST275.003.101.753.450.00-28654.85%
LRCX210319P002800002020-11-23 1:11PM EST280.002.892.292.95-0.71-19.72%174053.24%
LRCX210319P002850002020-11-18 10:35AM EST285.003.701.903.150.00-13351.15%
LRCX210319P002900002020-11-13 2:18PM EST290.005.182.353.450.00-14451.03%
LRCX210319P002950002020-11-20 3:14PM EST295.004.403.503.750.00-21952.00%
LRCX210319P003000002020-11-20 3:15PM EST300.004.853.754.750.00-320352.33%
LRCX210319P003050002020-11-23 3:56PM EST305.004.453.305.75-1.05-19.09%210051.42%
LRCX210319P003100002020-11-18 10:17AM EST310.004.903.755.85-0.95-16.24%29350.48%
LRCX210319P003150002020-11-20 1:07PM EST315.005.905.155.900.00-217950.68%
LRCX210319P003200002020-11-18 9:40AM EST320.005.705.606.90-1.10-16.18%114750.71%
LRCX210319P003250002020-11-23 12:55PM EST325.006.956.156.80-1.00-12.58%413750.20%
LRCX210319P003300002020-11-19 11:34AM EST330.009.456.707.600.00-122650.14%
LRCX210319P003350002020-11-23 12:37PM EST335.008.307.358.60-0.95-10.27%317850.35%
LRCX210319P003400002020-11-23 3:32PM EST340.008.307.958.60-2.35-22.07%313248.51%
LRCX210319P003450002020-11-23 12:55PM EST345.009.808.709.45-26.65-73.11%39048.26%
LRCX210319P003500002020-11-23 3:32PM EST350.009.808.4011.00-2.90-22.83%1216349.11%
LRCX210319P003550002020-11-20 3:13PM EST355.0012.508.7012.250.00-116049.26%
LRCX210319P003600002020-11-23 3:54PM EST360.0011.3510.4011.50-3.45-23.31%45846.15%
LRCX210319P003650002020-11-10 12:53PM EST365.0021.6011.3512.450.00-15445.73%
LRCX210319P003700002020-11-23 3:07PM EST370.0012.7511.7014.90-5.65-30.71%2054147.39%
LRCX210319P003750002020-11-20 3:12PM EST375.0017.1512.6516.000.00-13046.94%
LRCX210319P003800002020-11-23 9:47AM EST380.0017.5614.5517.10-1.94-9.95%65046.40%
LRCX210319P003850002020-11-23 11:48AM EST385.0018.8015.0017.05-2.33-11.03%4911744.30%
LRCX210319P003900002020-11-23 3:53PM EST390.0018.1017.7518.90-2.60-12.56%514744.60%
LRCX210319P003950002020-11-23 10:57AM EST395.0023.0517.8019.90-5.92-20.43%23443.74%
LRCX210319P004000002020-11-23 10:32AM EST400.0023.4019.3021.70-0.50-2.09%34143.76%
LRCX210319P004050002020-11-23 2:19PM EST405.0023.9021.6522.95-9.40-28.23%31743.04%
LRCX210319P004100002020-11-23 11:38AM EST410.0027.6022.7024.65-3.87-12.30%131942.75%
LRCX210319P004150002020-11-20 1:51PM EST415.0030.1024.6527.550.00-1243.68%
LRCX210319P004200002020-11-23 12:46PM EST420.0030.6526.2528.70-1.35-4.22%2391842.60%
LRCX210319P004250002020-11-23 3:00PM EST425.0028.0028.7530.95-6.45-18.72%365942.61%
LRCX210319P004300002020-11-23 3:00PM EST430.0032.3430.4033.25-6.46-16.65%313342.57%
LRCX210319P004350002020-11-20 1:34PM EST435.0039.0532.6534.950.00-72241.82%
LRCX210319P004400002020-11-23 3:00PM EST440.0035.7035.6537.40-7.20-16.78%36941.75%
LRCX210319P004450002020-11-23 3:00PM EST445.0039.7537.4539.60-3.45-7.99%18341.34%
LRCX210319P004500002020-11-20 2:54PM EST450.0047.6540.7042.300.00-3541.33%
LRCX210319P004600002020-11-20 12:49PM EST460.0052.7046.1547.700.00-31241.03%
LRCX210319P004700002020-11-16 12:07AM EST470.0070.0051.1553.550.00--440.83%
LRCX210319P004800002020-09-21 10:51AM EST480.00173.35128.55132.950.00-1319111.44%
LRCX210319P004900002020-09-20 11:12PM EST490.00191.15138.05142.500.00--6114.29%
LRCX210319P005000002020-09-17 10:02AM EST500.00200.95132.65137.500.00-89102.28%
LRCX210319P005200002020-08-16 11:05PM EST520.00156.90220.50224.500.00--1176.92%
LRCX210319P006400002020-11-17 9:47AM EST640.00210.00192.85197.000.00-4446.71%