UK markets open in 3 hours

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
547.70+18.89 (+3.57%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210521C001850002021-01-28 9:42AM EST185.00328.45378.15387.500.00--1218.44%
LRCX210521C001900002021-01-28 9:41AM EST190.00322.80373.50382.500.00--1214.22%
LRCX210521C002400002021-01-28 9:43AM EST240.00272.95324.30333.000.00-11174.57%
LRCX210521C002600002020-12-01 11:01AM EST260.00207.63211.05216.000.00-1200.00%
LRCX210521C002700002021-01-28 9:41AM EST270.00244.60293.60303.200.00--1153.27%
LRCX210521C002800002020-10-29 10:57AM EST280.0087.15177.55182.450.00-2120.00%
LRCX210521C002850002020-12-08 3:13PM EST285.00231.00229.30233.500.00-100.00%
LRCX210521C002900002021-02-19 11:07AM EST290.00310.50254.55261.100.00-5352.93%
LRCX210521C003000002021-01-15 11:49AM EST300.00247.50282.85289.850.00-115172.93%
LRCX210521C003050002020-10-19 10:57AM EST305.0083.55134.20137.350.00--100.00%
LRCX210521C003100002020-12-16 10:31AM EST310.00187.00232.45240.750.00-10076.84%
LRCX210521C003200002020-11-16 12:07AM EST320.00107.50174.00178.050.00--20.00%
LRCX210521C003250002020-12-03 11:49AM EST325.00168.80150.05154.000.00-130.00%
LRCX210521C003300002020-10-01 8:57AM EST330.0053.0048.0051.950.00-110.00%
LRCX210521C003400002021-02-08 9:52AM EST340.00185.20206.05212.400.00-1057.75%
LRCX210521C003500002021-01-27 3:57PM EST350.00173.06216.30225.000.00-111112.62%
LRCX210521C003600002021-01-20 1:31PM EST360.00205.83236.50245.250.00-18158.20%
LRCX210521C003700002020-11-13 12:33PM EST370.0084.74131.05134.750.00-430.00%
LRCX210521C003800002021-03-03 2:22PM EST380.00177.00168.10174.350.00-2854.79%
LRCX210521C003900002020-12-22 1:12PM EST390.00106.15177.25185.000.00-1593.89%
LRCX210521C004000002021-03-05 12:59PM EST400.00147.00149.40156.25+3.00+2.08%234453.31%
LRCX210521C004100002021-02-16 10:36AM EST410.00194.50140.60146.650.00-12852.09%
LRCX210521C004200002021-02-26 2:24PM EST420.00154.78131.50138.400.00-131851.81%
LRCX210521C004300002021-03-02 11:15AM EST430.00162.00123.30129.800.00-14351.65%
LRCX210521C004400002021-01-29 12:38PM EST440.00126.00137.25141.800.00-12383.06%
LRCX210521C004500002021-03-04 10:27AM EST450.0098.35107.30113.500.00-2046251.19%
LRCX210521C004600002021-02-12 1:45PM EST460.00139.45100.30105.650.00-42151.34%
LRCX210521C004700002021-03-04 12:13PM EST470.0089.7092.8097.650.00-21650.61%
LRCX210521C004800002021-02-23 9:45AM EST480.0089.8085.5590.750.00-15550.43%
LRCX210521C004900002021-02-22 11:54AM EST490.00108.7078.2583.800.00-18153.16%
LRCX210521C004950002021-02-24 10:03AM EST495.0088.0075.3580.400.00--252.84%
LRCX210521C005000002021-03-05 12:22PM EST500.0065.0072.7077.10+1.45+2.28%738150.03%
LRCX210521C005050002021-03-05 10:35AM EST505.0054.6068.7073.80-4.03-6.87%2552.20%
LRCX210521C005100002021-03-01 12:34PM EST510.00101.6565.4571.000.00-11452.31%
LRCX210521C005200002021-03-05 11:25AM EST520.0046.7559.5065.00-2.25-4.59%108351.85%
LRCX210521C005250002021-03-05 11:22AM EST525.0046.5056.7062.40-2.41-4.93%101351.91%
LRCX210521C005300002021-03-05 3:25PM EST530.0056.7555.0059.65+10.21+21.94%31951.74%
LRCX210521C005350002021-03-05 12:35PM EST535.0049.5051.1057.05+7.45+17.72%1551.64%
LRCX210521C005400002021-03-05 2:34PM EST540.0050.3750.2053.50+7.37+17.14%510850.49%
LRCX210521C005450002021-03-04 10:40AM EST545.0047.4046.0051.950.00-1151.31%
LRCX210521C005500002021-03-05 1:44PM EST550.0046.2744.1549.80+8.19+21.51%52351.44%
LRCX210521C005550002021-03-05 10:40AM EST555.0034.8543.0047.45-13.93-28.56%11151.28%
LRCX210521C005600002021-03-04 1:59PM EST560.0030.0040.9544.400.00-934850.34%
LRCX210521C005650002021-03-04 9:56AM EST565.0036.4038.4542.900.00-1650.89%
LRCX210521C005700002021-03-05 12:26PM EST570.0034.2534.8042.00-0.33-0.95%11251.97%
LRCX210521C005750002021-03-03 3:24PM EST575.0041.0032.6539.300.00-2851.16%
LRCX210521C005800002021-03-04 2:55PM EST580.0026.4331.0537.800.00-3521951.49%
LRCX210521C005850002021-03-04 9:50AM EST585.0030.3329.0535.550.00-11350.99%
LRCX210521C005900002021-03-04 10:03AM EST590.0028.2027.7035.500.00-11652.67%
LRCX210521C005950002021-03-04 1:59PM EST595.0020.1625.4032.050.00-2750.79%
LRCX210521C006000002021-03-05 2:37PM EST600.0027.0924.1027.70+5.09+23.14%121,09147.84%
LRCX210521C006050002021-03-02 10:38AM EST605.0044.8523.0529.350.00-353651.16%
LRCX210521C006100002021-03-04 1:59PM EST610.0016.9121.0527.850.00-15551.09%
LRCX210521C006150002021-03-03 2:55PM EST615.0028.0019.8026.750.00--151.38%
LRCX210521C006200002021-03-03 3:02PM EST620.0026.7718.3526.950.00-222953.05%
LRCX210521C006250002021-03-03 2:35PM EST625.0022.6517.1523.750.00-2150.92%
LRCX210521C006300002021-03-05 9:48AM EST630.0017.4516.6522.60-22.10-55.88%5950.98%
LRCX210521C006400002021-03-04 12:58PM EST640.0014.3214.4020.550.00-36051.21%
LRCX210521C006500002021-03-05 1:03PM EST650.0013.4012.0015.90+2.01+17.65%123147.98%
LRCX210521C006600002021-02-23 11:53AM EST660.0018.8012.3017.350.00-95152.15%
LRCX210521C006700002021-03-01 2:08PM EST670.0026.0010.6016.950.00-1253.90%
LRCX210521C006750002021-02-26 9:40AM EST675.0018.707.6513.800.00-1150.78%
LRCX210521C006800002021-03-03 2:48PM EST680.0013.007.1014.350.00-122052.59%
LRCX210521C006900002021-02-19 1:19PM EST690.0022.005.6511.350.00-596150.30%
LRCX210521C007000002021-03-05 3:47PM EST700.009.057.6010.45+4.05+81.00%212850.84%
LRCX210521C007200002021-02-16 10:27AM EST720.0020.704.259.400.00-15752.75%
LRCX210521C007400002021-01-28 1:53PM EST740.006.469.3012.450.00-12258.71%
LRCX210521C007500002021-03-02 10:38AM EST750.0010.931.017.450.00--254.20%
LRCX210521C007550002021-03-03 10:17AM EST755.006.710.896.900.00--153.88%
LRCX210521C007600002021-03-01 2:12PM EST760.0010.501.247.050.00-1022954.96%
LRCX210521C007800002021-03-04 11:34AM EST780.003.101.436.050.00-16355.78%
LRCX210521C008000002021-03-03 9:41AM EST800.004.500.574.750.00-11555.40%
LRCX210521C008200002021-02-11 2:14PM EST820.005.500.485.750.00-353453.13%
LRCX210521C008400002021-03-01 1:16PM EST840.004.700.085.150.00-22153.72%
LRCX210521C008600002021-02-11 3:03PM EST860.003.500.135.100.00-1455.99%
LRCX210521C008800002021-03-02 3:11PM EST880.002.150.364.900.00-1258.26%
Putsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210521P001650002021-02-25 2:49PM EST165.000.500.001.490.00-614119.58%
LRCX210521P001700002021-02-25 9:34AM EST170.000.450.001.730.00-4033119.24%
LRCX210521P001750002021-03-02 9:31AM EST175.002.080.031.960.00-522118.80%
LRCX210521P001800002021-02-25 11:30AM EST180.001.930.002.170.00-221117.53%
LRCX210521P001850002021-03-05 9:43AM EST185.002.280.002.50+0.21+10.14%3550117.29%
LRCX210521P001900002021-02-23 9:30AM EST190.001.290.002.800.00-139116.65%
LRCX210521P001950002021-03-05 9:43AM EST195.002.100.003.150.00-3540116.14%
LRCX210521P002000002021-03-05 9:43AM EST200.000.950.002.14-0.02-2.06%3535106.84%
LRCX210521P002100002021-02-25 11:30AM EST210.000.510.004.200.00-6814113.82%
LRCX210521P002200002021-02-25 11:35AM EST220.000.740.004.650.00-445110.73%
LRCX210521P002300002021-01-25 2:51PM EST230.000.330.001.760.00-1190.38%
LRCX210521P002500002020-12-17 2:44PM EST250.001.600.003.850.00-31693.41%
LRCX210521P002600002021-01-11 9:30AM EST260.001.620.073.400.00-11387.60%
LRCX210521P002700002021-02-22 9:30AM EST270.001.770.015.500.00-2391.00%
LRCX210521P002800002020-12-22 3:28PM EST280.002.650.172.250.00-1675.10%
LRCX210521P002850002021-01-22 11:22AM EST285.000.410.020.000.00-5825.00%
LRCX210521P002900002021-02-24 1:48PM EST290.001.170.065.850.00-1384.06%
LRCX210521P002950002021-02-24 1:48PM EST295.001.190.015.300.00-1580.37%
LRCX210521P003000002021-02-23 9:51AM EST300.001.850.705.400.00-163680.68%
LRCX210521P003050002020-11-25 12:19PM EST305.008.453.204.700.00-11083.18%
LRCX210521P003100002021-03-01 1:05PM EST310.001.951.055.600.00-12878.27%
LRCX210521P003150002021-02-01 11:12AM EST315.004.350.434.450.00-2971.74%
LRCX210521P003200002020-12-30 1:24PM EST320.005.004.106.100.00-1382.04%
LRCX210521P003250002021-02-02 2:59PM EST325.003.750.000.000.00-21825.00%
LRCX210521P003300002021-02-24 1:28PM EST330.002.000.196.500.00-12171.00%
LRCX210521P003350002021-01-29 10:49AM EST335.005.420.447.200.00-11471.26%
LRCX210521P003400002021-02-25 12:13PM EST340.002.700.306.900.00-23168.56%
LRCX210521P003500002021-02-22 3:42PM EST350.001.800.507.450.00-12466.54%
LRCX210521P003600002021-02-05 9:39AM EST360.005.500.937.900.00-2064.66%
LRCX210521P003700002021-02-25 11:23AM EST370.004.001.058.450.00-15562.32%
LRCX210521P003800002021-02-17 11:32AM EST380.004.252.089.100.00-122161.43%
LRCX210521P003900002021-02-05 2:27PM EST390.0010.203.958.400.00-212359.57%
LRCX210521P004000002021-03-05 12:53PM EST400.008.005.009.50-2.32-22.48%627658.77%
LRCX210521P004100002021-02-09 9:52AM EST410.0010.755.3010.150.00-1110056.35%
LRCX210521P004200002021-03-05 12:52PM EST420.0011.006.7011.40+3.00+37.50%121455.62%
LRCX210521P004250002021-03-03 11:56AM EST425.008.657.5011.550.00-12154.77%
LRCX210521P004300002021-03-03 11:39AM EST430.008.306.4512.500.00-12052.88%
LRCX210521P004350002021-02-26 10:37AM EST435.0014.107.3513.400.00-13311152.76%
LRCX210521P004400002021-03-05 11:29AM EST440.0017.5010.1515.30+0.36+2.10%112555.00%
LRCX210521P004500002021-03-05 12:53PM EST450.0017.4012.2517.15-3.84-18.08%556454.35%
LRCX210521P004550002021-03-04 10:21AM EST455.0019.5712.9516.900.00-1052.77%
LRCX210521P004600002021-03-05 12:46PM EST460.0018.6312.9019.05+3.58+23.79%12852.38%
LRCX210521P004700002021-03-05 11:53AM EST470.0025.0015.1520.10+8.47+51.24%25550.76%
LRCX210521P004800002021-03-05 10:26AM EST480.0026.5518.1022.90+5.25+24.65%37350.51%
LRCX210521P004900002021-03-05 10:04AM EST490.0029.4520.9526.40+1.95+7.09%27150.25%
LRCX210521P004950002021-03-04 2:25PM EST495.0036.7022.8528.200.00-1150.30%
LRCX210521P005000002021-03-05 1:44PM EST500.0028.9524.8529.45-7.50-20.58%525152.63%
LRCX210521P005050002021-03-04 3:09PM EST505.0038.3826.5532.050.00-6650.19%
LRCX210521P005100002021-03-05 11:40AM EST510.0042.1128.4034.40+1.11+2.71%51350.23%
LRCX210521P005150002021-03-04 1:54PM EST515.0048.4330.6036.150.00-1750.04%
LRCX210521P005200002021-03-05 3:54PM EST520.0035.6032.4038.50-10.50-22.78%912753.14%
LRCX210521P005250002021-03-05 11:19AM EST525.0050.5234.6041.10+13.47+36.36%1,253453.40%
LRCX210521P005300002021-03-05 10:19AM EST530.0049.7136.7042.60+0.21+0.42%1652.43%
LRCX210521P005400002021-03-03 12:15PM EST540.0037.4541.7048.100.00-310652.86%
LRCX210521P005450002021-02-23 10:29AM EST545.0051.5044.7048.900.00--250.97%
LRCX210521P005500002021-03-04 10:41AM EST550.0055.6047.0051.900.00-273751.24%
LRCX210521P005550002021-02-24 12:53PM EST555.0040.6949.8054.150.00--150.68%
LRCX210521P005600002021-03-02 3:23PM EST560.0041.9452.9058.000.00-24751.66%
LRCX210521P005650002021-02-24 10:35AM EST565.0053.6055.4060.200.00--3550.90%
LRCX210521P005700002021-03-03 2:23PM EST570.0060.1558.9063.550.00-1851.22%
LRCX210521P005750002021-02-26 1:51PM EST575.0057.1061.2066.250.00-2450.81%
LRCX210521P005800002021-02-25 11:47AM EST580.0058.1564.4070.400.00-101,08751.81%
LRCX210521P005850002021-02-25 11:47AM EST585.0061.5067.9572.200.00--1150.33%
LRCX210521P005900002021-03-01 12:38PM EST590.0052.0070.9575.850.00-1,0071,02150.68%
LRCX210521P006000002021-03-02 3:54PM EST600.0066.0077.9080.500.00-115948.38%
LRCX210521P006100002021-02-16 10:44AM EST610.0064.2084.6589.750.00--150.67%
LRCX210521P006200002021-03-05 12:24PM EST620.00105.0091.0596.95-81.55-43.71%4350.53%
LRCX210521P006300002021-02-22 1:30PM EST630.0085.4099.45104.100.00-1250.08%
LRCX210521P006400002021-03-05 9:52AM EST640.00122.00108.30112.85+29.65+32.11%12851.23%
LRCX210521P006600002021-02-22 3:11PM EST660.00113.40124.00128.700.00--150.96%
LRCX210521P006850002021-03-05 10:50AM EST685.00163.85145.60150.10+163.85-2051.46%
LRCX210521P006900002021-02-22 9:53AM EST690.00120.60150.05154.500.00--251.59%
LRCX210521P007000002021-02-22 12:37PM EST700.00138.25159.05164.350.00-4653.33%
LRCX210521P007400002021-02-16 12:14AM EST740.00167.90196.00201.150.00--150.26%
LRCX210521P008000002021-01-27 11:58AM EST800.00273.55234.50242.700.00-110.00%