UK Markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
557.67-34.76 (-5.87%)
As of 4:00PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210521C002600002020-09-28 10:55AM EDT260.0092.8297.95100.400.00--120.00%
LRCX210521C002800002020-10-29 11:57AM EDT280.0087.150.000.000.00-200.00%
LRCX210521C002850002020-10-06 1:02PM EDT285.0085.800.000.000.00--10.00%
LRCX210521C002900002020-10-19 4:13PM EDT290.00101.960.000.000.00--00.00%
LRCX210521C003000002020-11-04 11:52AM EDT300.0092.000.000.000.00-700.00%
LRCX210521C003050002020-10-19 11:57AM EDT305.0083.550.000.000.00--00.00%
LRCX210521C003100002020-10-28 10:49AM EDT310.0057.080.000.000.00-400.00%
LRCX210521C003250002020-11-10 12:45PM EDT325.00103.640.000.000.00-200.00%
LRCX210521C003300002020-10-01 9:57AM EDT330.0053.0048.0051.950.00-110.00%
LRCX210521C003500002020-10-30 12:13PM EDT350.0044.750.000.000.00-700.00%
LRCX210521C003600002020-11-05 12:04PM EDT360.0067.300.000.000.00-300.00%
LRCX210521C003700002020-11-05 2:46PM EDT370.0066.400.000.000.00--00.00%
LRCX210521C003800002020-11-04 2:10PM EDT380.0048.000.000.000.00--00.00%
LRCX210521C004000002020-10-23 10:02AM EDT400.0031.510.000.000.00-200.00%
LRCX210521C004100002020-11-10 10:33AM EDT410.0050.330.000.000.00-100.00%
LRCX210521C004200002020-11-06 12:25PM EDT420.0040.670.000.000.00-100.00%
LRCX210521C004300002020-10-29 10:12AM EDT430.0016.500.000.000.00-100.00%
LRCX210521C004500002020-11-09 11:56AM EDT450.0042.600.000.000.00-17000.00%
LRCX210521C004800002020-11-09 10:54AM EDT480.0029.450.000.000.00-100.00%
LRCX210521C005000002020-11-06 4:46PM EDT500.0020.670.000.000.00-2000.00%
Putsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210521P001650002020-10-23 3:16PM EDT165.001.700.000.000.00-1050.00%
LRCX210521P001700002020-10-23 3:13PM EDT170.002.200.000.000.00-3050.00%
LRCX210521P001800002020-10-19 11:43AM EDT180.002.750.000.000.00-2050.00%
LRCX210521P002000002020-10-21 10:50AM EDT200.004.300.000.000.00-1050.00%
LRCX210521P002100002020-11-03 12:54PM EDT210.005.100.000.000.00--050.00%
LRCX210521P002200002020-10-26 10:31AM EDT220.006.350.000.000.00--050.00%
LRCX210521P002300002020-10-29 12:35PM EDT230.007.550.000.000.00--050.00%
LRCX210521P002500002020-11-03 11:56AM EDT250.009.900.000.000.00-2050.00%
LRCX210521P002600002020-10-19 4:13PM EDT260.0012.200.000.000.00--050.00%
LRCX210521P002700002020-10-20 2:48PM EDT270.0014.600.000.000.00--050.00%
LRCX210521P002800002020-10-07 10:51AM EDT280.0023.008.509.750.00-22335.74%
LRCX210521P002900002020-10-27 3:48PM EDT290.0022.120.000.000.00--050.00%
LRCX210521P002950002020-10-27 3:48PM EDT295.0023.610.000.000.00-1050.00%
LRCX210521P003000002020-11-10 1:28PM EDT300.0012.000.000.000.00-2050.00%
LRCX210521P003050002020-11-04 2:20PM EDT305.0018.300.000.000.00-1050.00%
LRCX210521P003100002020-10-08 11:12AM EDT310.0032.7411.8015.450.00--20330.66%
LRCX210521P003300002020-11-10 1:57PM EDT330.0019.590.000.000.00-10050.00%
LRCX210521P003350002020-10-27 12:15PM EDT335.0040.550.000.000.00-7050.00%
LRCX210521P003400002020-10-19 4:13PM EDT340.0038.800.000.000.00--050.00%
LRCX210521P003500002020-11-06 12:51PM EDT350.0024.280.000.000.00-10050.00%
LRCX210521P003600002020-11-10 4:56PM EDT360.0029.000.000.000.00-21050.00%
LRCX210521P003800002020-11-09 1:16PM EDT380.0030.800.000.000.00--050.00%
LRCX210521P004100002020-11-05 4:11PM EDT410.0057.350.000.000.00--050.00%
LRCX210521P004400002020-11-05 4:12PM EDT440.0075.800.000.000.00--025.00%
LRCX210521P004500002020-11-05 4:54PM EDT450.0081.900.000.000.00--025.00%
LRCX210521P004600002020-10-23 1:27PM EDT460.00119.350.000.000.00-1025.00%
LRCX210521P004700002020-10-20 3:06PM EDT470.00122.900.000.000.00--025.00%
LRCX210521P004800002020-10-23 1:31PM EDT480.00135.900.000.000.00-3025.00%
LRCX210521P004900002020-10-29 11:57AM EDT490.00149.750.000.000.00--012.50%