UK markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
585.35+27.68 (+4.96%)
As of 12:49PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210716C001550002021-03-15 2:51PM EDT155.00380.30481.50490.700.00-500418.63%
LRCX210716C001600002020-12-07 3:22PM EDT160.00347.55334.00339.000.00-420.00%
LRCX210716C001700002021-01-28 10:41AM EDT170.00342.95392.85402.500.00--10.00%
LRCX210716C001750002020-12-07 4:41PM EDT175.00331.00319.55324.450.00-58200.00%
LRCX210716C002000002021-03-15 2:51PM EDT200.00335.05437.00445.750.00-500340.78%
LRCX210716C002050002020-12-07 3:23PM EDT205.00303.02289.50294.500.00---0.00%
LRCX210716C002100002021-01-28 10:41AM EDT210.00304.25353.40362.950.00-110.00%
LRCX210716C002150002021-01-28 10:42AM EDT215.00298.50348.40358.000.00--10.00%
LRCX210716C002200002020-09-21 12:11AM EDT220.00100.00141.50146.000.00--00.00%
LRCX210716C002300002021-02-18 1:01PM EDT230.00341.15309.75318.500.00-370.00%
LRCX210716C002400002020-10-16 10:40AM EDT240.00140.00188.00192.500.00-330.00%
LRCX210716C002500002021-03-10 2:46PM EDT250.00275.50408.35417.950.00-110330.56%
LRCX210716C002600002020-12-08 11:30AM EDT260.00251.32253.10258.000.00-150.00%
LRCX210716C002700002021-03-24 12:39PM EDT270.00293.33353.50362.500.00-118228.02%
LRCX210716C002800002021-03-15 3:45PM EDT280.00254.84357.00366.450.00-128249.63%
LRCX210716C002900002021-03-08 2:45PM EDT290.00231.07365.75375.500.00-125279.47%
LRCX210716C003000002021-02-19 4:02PM EDT300.00223.00240.30249.800.00-10130.00%
LRCX210716C003100002021-04-13 1:18PM EDT310.00335.00275.55283.200.00-11094.87%
LRCX210716C003200002021-04-30 11:35AM EDT320.00310.00265.70273.150.00-11691.03%
LRCX210716C003300002021-02-25 2:48PM EDT330.00234.00251.00258.900.00-11284.53%
LRCX210716C003400002021-02-01 12:55PM EDT340.00167.95214.50220.400.00-230.00%
LRCX210716C003500002021-04-30 1:24PM EDT350.00278.00236.10242.550.00-44379.00%
LRCX210716C003600002021-02-24 4:59PM EDT360.00242.35221.50229.450.00-13775.88%
LRCX210716C003700002020-12-07 3:13PM EDT370.00150.50137.75141.500.00-1280.00%
LRCX210716C003800002021-04-27 9:30AM EDT380.00269.13206.70213.350.00-41370.95%
LRCX210716C003900002021-03-24 12:39PM EDT390.00177.55234.50242.050.00-130144.43%
LRCX210716C004000002021-05-12 10:59AM EDT400.00168.18187.10193.550.00-22565.01%
LRCX210716C004100002020-11-06 12:38PM EDT410.0052.70111.70115.700.00-120.00%
LRCX210716C004200002021-05-07 3:29PM EDT420.00152.25167.85174.100.00-14060.19%
LRCX210716C004300002021-03-26 12:38PM EDT430.00154.19195.60202.600.00-18123.29%
LRCX210716C004400002021-04-30 2:55PM EDT440.00183.11148.80155.400.00-11856.37%
LRCX210716C004500002021-05-12 3:52PM EDT450.00115.00138.95145.850.00-118453.70%
LRCX210716C004600002021-04-23 11:52AM EDT460.00164.02130.40136.700.00-102752.80%
LRCX210716C004700002021-04-19 2:33PM EDT470.00149.55121.20126.250.00-15654.47%
LRCX210716C004800002021-05-10 3:42PM EDT480.00115.87112.45117.450.00-156352.92%
LRCX210716C004900002021-05-11 11:58AM EDT490.00108.28103.85108.750.00-815251.33%
LRCX210716C004950002021-04-29 11:29AM EDT495.00145.5899.65104.700.00--250.92%
LRCX210716C005000002021-05-10 3:02PM EDT500.0081.7595.55100.850.00-75750.71%
LRCX210716C005200002021-05-13 12:30PM EDT520.0083.7579.8084.70-17.50-17.28%17648.08%
LRCX210716C005300002021-05-10 11:54AM EDT530.0080.8676.1077.500.00-1147.46%
LRCX210716C005350002021-05-10 11:54AM EDT535.0077.0672.4073.800.00--146.90%
LRCX210716C005400002021-05-13 11:30AM EDT540.0066.0068.9070.20+16.70+33.87%1344346.38%
LRCX210716C005500002021-05-13 9:31AM EDT550.0053.0061.9063.20+8.62+19.42%11045.33%
LRCX210716C005550002021-05-12 3:33PM EDT555.0058.0058.3059.80+16.15+38.59%23144.79%
LRCX210716C005600002021-05-12 3:44PM EDT560.0038.8055.8057.000.00-8019744.82%
LRCX210716C005700002021-05-12 3:31PM EDT570.0047.6049.8550.95+13.11+38.01%26844.11%
LRCX210716C005750002021-05-13 10:28AM EDT575.0044.9547.2048.20+12.60+38.95%8113343.90%
LRCX210716C005800002021-05-13 11:53AM EDT580.0042.3144.4545.30+8.16+23.89%1116543.45%
LRCX210716C005850002021-05-12 1:55PM EDT585.0040.9241.7042.80+9.33+29.53%31143.32%
LRCX210716C005900002021-05-13 11:40AM EDT590.0037.0039.3040.15+10.65+40.42%1319442.94%
LRCX210716C005950002021-05-13 11:35AM EDT595.0036.2036.9037.70+11.35+45.67%153542.68%
LRCX210716C006000002021-05-13 11:57AM EDT600.0033.0034.6035.45+7.90+31.47%3020942.52%
LRCX210716C006050002021-05-13 10:36AM EDT605.0034.0032.4033.25+10.05+41.96%42342.32%
LRCX210716C006100002021-05-13 10:51AM EDT610.0030.2930.1031.15+7.67+33.91%23842.13%
LRCX210716C006150002021-05-12 2:08PM EDT615.0029.0028.0529.15+8.75+43.21%18041.96%
LRCX210716C006200002021-05-13 10:39AM EDT620.0025.5026.2027.30+8.51+50.09%113941.84%
LRCX210716C006250002021-05-13 11:06AM EDT625.0024.3324.5025.40+7.48+44.39%26041.58%
LRCX210716C006300002021-05-13 11:23AM EDT630.0023.8022.8523.60+7.45+45.57%52841.34%
LRCX210716C006350002021-05-10 3:36PM EDT635.0020.1121.0022.100.00-57541.33%
LRCX210716C006400002021-05-13 12:30PM EDT640.0019.8019.6020.55-0.10-0.50%117541.17%
LRCX210716C006450002021-05-10 2:03PM EDT645.0017.4518.2519.000.00-11340.92%
LRCX210716C006500002021-05-13 10:31AM EDT650.0014.4516.8017.65+3.55+32.57%67540.82%
LRCX210716C006550002021-05-13 10:13AM EDT655.0015.5015.3016.45-0.75-4.62%22140.80%
LRCX210716C006600002021-05-13 10:42AM EDT660.0014.0514.2015.15-1.32-8.59%347140.57%
LRCX210716C006650002021-05-03 10:12AM EDT665.0022.0013.2014.150.00-11840.63%
LRCX210716C006700002021-05-06 1:32PM EDT670.008.1512.3513.050.00-21640.49%
LRCX210716C006750002021-05-10 2:03PM EDT675.0010.6011.2011.950.00-12440.25%
LRCX210716C006800002021-05-13 9:52AM EDT680.009.6510.3011.00+2.65+37.86%220540.12%
LRCX210716C006850002021-05-11 12:30PM EDT685.008.279.5510.500.00-12340.56%
LRCX210716C006900002021-05-11 2:58PM EDT690.008.108.909.35-0.61-7.00%13239.98%
LRCX210716C006950002021-05-10 10:53AM EDT695.009.228.058.600.00-1639.90%
LRCX210716C007000002021-05-12 1:47PM EDT700.005.007.457.850.00-613339.74%
LRCX210716C007050002021-05-06 1:52PM EDT705.009.556.907.300.00-4939.83%
LRCX210716C007100002021-05-11 12:48PM EDT710.004.176.256.700.00-11239.77%
LRCX210716C007200002021-05-12 3:26PM EDT720.004.405.205.70+1.20+37.50%17739.79%
LRCX210716C007250002021-04-29 9:54AM EDT725.0012.954.855.200.00--239.69%
LRCX210716C007300002021-05-10 11:20AM EDT730.005.104.404.750.00--1139.62%
LRCX210716C007350002021-04-30 9:57AM EDT735.0010.404.054.350.00-1139.59%
LRCX210716C007400002021-05-11 11:18AM EDT740.002.913.704.000.00-1115739.61%
LRCX210716C007450002021-04-29 10:17AM EDT745.009.653.353.700.00--139.68%
LRCX210716C007500002021-04-22 10:20AM EDT750.008.503.053.400.00--239.70%
LRCX210716C007550002021-05-11 2:21PM EDT755.002.672.863.100.00-1439.65%
LRCX210716C007600002021-05-10 1:23PM EDT760.002.622.552.870.00-117039.75%
LRCX210716C007700002021-04-23 10:44AM EDT770.005.782.062.410.00-1139.77%
LRCX210716C007750002021-04-23 10:32AM EDT775.005.351.942.200.00-2239.75%
LRCX210716C007800002021-04-22 1:18PM EDT780.005.131.762.030.00-11339.82%
LRCX210716C007850002021-04-26 9:30AM EDT785.005.501.501.850.00-1139.80%
LRCX210716C007900002021-04-26 12:35PM EDT790.005.951.411.780.00-2340.19%
LRCX210716C007950002021-04-26 12:18PM EDT795.005.351.261.650.00-2240.30%
LRCX210716C008000002021-05-11 1:21PM EDT800.001.161.151.490.00-23040.21%
LRCX210716C008200002021-04-23 9:54AM EDT820.002.850.701.150.00-1640.92%
LRCX210716C008300002021-04-21 2:16PM EDT830.004.300.551.040.00--141.43%
LRCX210716C008400002021-04-15 2:20PM EDT840.005.200.400.950.00-2541.99%
LRCX210716C008600002021-04-08 10:05AM EDT860.004.250.801.440.00-22147.23%
LRCX210716C008800002021-04-23 11:48AM EDT880.001.200.110.890.00-12045.95%
LRCX210716C009000002021-05-05 9:46AM EDT900.000.530.070.890.00-1448.02%
LRCX210716C009600002021-04-19 12:00AM EDT960.001.220.000.890.00--1853.91%
LRCX210716C009800002021-04-27 12:11PM EDT980.000.640.000.890.00-22050.95%
Putsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210716P001550002021-01-20 10:45AM EDT155.000.580.002.250.00-3238148.80%
LRCX210716P001600002021-04-28 3:54PM EDT160.000.250.000.890.00-146128.37%
LRCX210716P001650002021-02-23 1:02PM EDT165.000.720.004.400.00-281158.01%
LRCX210716P001700002021-03-17 2:22PM EDT170.000.800.003.700.00-146150.05%
LRCX210716P001750002021-03-10 10:33AM EDT175.004.510.002.790.00-412140.26%
LRCX210716P001800002021-03-04 12:08PM EDT180.001.700.003.750.00-4034143.80%
LRCX210716P001850002021-02-23 12:42PM EDT185.001.090.004.450.00-7687144.75%
LRCX210716P001900002021-05-12 3:00PM EDT190.000.250.010.890.00-2377112.21%
LRCX210716P001950002021-05-11 3:42PM EDT195.000.540.000.890.00-1229109.57%
LRCX210716P002000002021-04-05 10:23AM EDT200.000.990.010.500.00-40131100.39%
LRCX210716P002100002021-05-12 11:05AM EDT210.000.310.050.000.00-202076.95%
LRCX210716P002150002020-11-04 3:40PM EDT215.005.640.912.240.00-12119.97%
LRCX210716P002200002021-03-31 11:55AM EDT220.000.950.000.940.00-13098.83%
LRCX210716P002250002021-05-06 12:22PM EDT225.000.490.000.890.00-19396.04%
LRCX210716P002300002021-05-11 11:18AM EDT230.000.210.000.860.00-12013093.55%
LRCX210716P002350002021-01-21 12:17PM EDT235.001.370.004.000.00-399114.55%
LRCX210716P002400002021-01-20 4:18PM EDT240.002.180.009.850.00-2624133.26%
LRCX210716P002450002021-04-16 10:29AM EDT245.000.300.000.550.00-214883.06%
LRCX210716P002500002021-05-11 2:49PM EDT250.000.170.000.720.00-6814983.89%
LRCX210716P002600002021-04-26 10:55AM EDT260.000.460.010.890.00-17382.52%
LRCX210716P002700002021-05-06 10:36AM EDT270.000.500.020.890.00-21779.10%
LRCX210716P002800002021-04-16 1:32PM EDT280.000.690.060.890.00-210976.07%
LRCX210716P002900002021-04-27 9:30AM EDT290.000.540.110.730.00-52471.58%
LRCX210716P003000002021-05-12 12:16PM EDT300.000.760.200.990.00-4020271.66%
LRCX210716P003100002021-01-28 1:36PM EDT310.004.950.926.250.00-102692.62%
LRCX210716P003200002021-05-11 10:07AM EDT320.000.750.361.010.00-806466.65%
LRCX210716P003300002021-04-23 9:30AM EDT330.000.780.461.290.00-209765.92%
LRCX210716P003350002021-05-11 11:18AM EDT335.000.770.511.340.00-1807264.92%
LRCX210716P003400002021-04-20 9:35AM EDT340.001.380.561.290.00-84163.38%
LRCX210716P003500002021-05-12 2:41PM EDT350.001.450.711.490.00-16262.05%
LRCX210716P003600002021-05-03 2:29PM EDT360.000.680.861.600.00-102160.14%
LRCX210716P003700002021-05-04 9:30AM EDT370.001.451.051.680.00-405558.20%
LRCX210716P003800002021-05-03 9:47AM EDT380.000.721.262.050.00-25157.18%
LRCX210716P003900002021-05-10 3:40PM EDT390.002.401.512.290.00-123755.65%
LRCX210716P004000002021-05-12 11:02AM EDT400.002.831.812.350.00-15653.63%
LRCX210716P004100002021-05-04 11:47AM EDT410.001.622.202.940.00-13052.94%
LRCX210716P004200002021-04-27 2:49PM EDT420.005.432.613.400.00-19151.70%
LRCX210716P004300002021-05-12 1:50PM EDT430.006.383.103.700.00-55350.11%
LRCX210716P004400002021-05-13 10:03AM EDT440.003.803.704.10+1.01+36.20%46249.30%
LRCX210716P004500002021-05-12 11:57AM EDT450.004.424.454.90-2.33-34.52%618448.44%
LRCX210716P004600002021-05-12 1:55PM EDT460.008.735.405.800.00-17447.53%
LRCX210716P004650002021-05-04 10:30AM EDT465.004.435.806.300.00-1447.07%
LRCX210716P004700002021-05-12 2:30PM EDT470.0011.106.406.850.00-19146.64%
LRCX210716P004750002021-05-13 10:19AM EDT475.007.067.057.50+0.71+11.18%91446.33%
LRCX210716P004800002021-05-13 12:30PM EDT480.007.957.608.15+0.95+13.57%718245.92%
LRCX210716P004850002021-05-06 2:27PM EDT485.0015.108.309.050.00-1645.89%
LRCX210716P004900002021-05-12 3:51PM EDT490.0016.309.009.600.00-19945.13%
LRCX210716P004950002021-05-13 10:30AM EDT495.009.859.8510.50+2.35+31.33%105044.90%
LRCX210716P005000002021-05-13 12:21PM EDT500.0011.5710.7011.55-7.30-38.69%2129744.80%
LRCX210716P005050002021-05-12 3:58PM EDT505.0020.2411.7012.300.00-61144.14%
LRCX210716P005100002021-05-13 12:19PM EDT510.0013.3012.5013.50-6.60-33.17%71244.07%
LRCX210716P005150002021-05-10 1:53PM EDT515.0019.6013.7014.450.00-13243.54%
LRCX210716P005200002021-05-13 9:38AM EDT520.0018.3214.9015.75-6.68-26.72%112643.39%
LRCX210716P005250002021-05-10 3:36PM EDT525.0019.6016.0016.95+3.33+20.47%104243.02%
LRCX210716P005300002021-05-10 11:06AM EDT530.0024.6517.4018.350.00-2842.80%
LRCX210716P005350002021-05-12 11:58AM EDT535.0020.8518.8019.70-6.55-23.91%1942.43%
LRCX210716P005400002021-05-12 11:09AM EDT540.0019.9520.2021.30-8.69-30.34%224842.25%
LRCX210716P005450002021-05-12 10:03AM EDT545.0025.9021.8522.85-3.90-13.09%114341.92%
LRCX210716P005500002021-05-13 9:56AM EDT550.0024.5223.6524.30-13.28-35.13%39241.38%
LRCX210716P005550002021-05-10 3:00PM EDT555.0032.6025.2026.400.00-22741.47%
LRCX210716P005600002021-05-13 12:30PM EDT560.0027.8027.2027.80-14.82-34.77%2417140.70%
LRCX210716P005650002021-05-13 10:19AM EDT565.0028.7129.0030.10-16.54-36.55%41840.79%
LRCX210716P005700002021-05-12 2:23PM EDT570.0047.4031.1032.100.00-226440.47%
LRCX210716P005750002021-05-12 3:13PM EDT575.0032.6033.3034.35-17.50-34.93%414540.30%
LRCX210716P005800002021-05-13 12:22PM EDT580.0037.5035.6536.30-11.10-22.84%146639.73%
LRCX210716P005850002021-05-13 9:50AM EDT585.0040.6538.0538.85-9.40-18.78%151839.66%
LRCX210716P005900002021-05-12 9:48AM EDT590.0049.5541.1041.750.00-32839.86%
LRCX210716P005950002021-05-13 10:27AM EDT595.0043.9043.1043.85+3.15+7.73%771339.14%
LRCX210716P006000002021-05-13 9:52AM EDT600.0047.6145.7046.65-12.34-20.58%210239.02%
LRCX210716P006050002021-05-07 3:50PM EDT605.0065.9048.5049.600.00-14438.97%
LRCX210716P006100002021-05-10 9:46AM EDT610.0037.7551.3052.250.00-28038.50%
LRCX210716P006150002021-05-06 3:45PM EDT615.0052.7354.2055.55+12.07+29.69%41938.60%
LRCX210716P006200002021-05-10 2:24PM EDT620.0074.1357.2558.500.00-14438.24%
LRCX210716P006250002021-05-05 3:03PM EDT625.0059.0060.5061.65+13.10+28.54%58737.98%
LRCX210716P006300002021-05-07 10:15AM EDT630.0077.7563.5065.300.00-56738.16%
LRCX210716P006350002021-05-07 10:15AM EDT635.0068.8067.2068.35+26.06+60.97%21337.59%
LRCX210716P006400002021-04-29 10:26AM EDT640.0072.4070.7072.10+29.15+67.40%29137.70%
LRCX210716P006450002021-05-03 9:40AM EDT645.0049.1574.1575.350.00-1537.13%
LRCX210716P006500002021-04-26 11:18AM EDT650.0050.4577.6079.100.00-12237.04%
LRCX210716P006550002021-04-28 1:32PM EDT655.0049.4581.3083.150.00-1437.23%
LRCX210716P006600002021-04-30 9:32AM EDT660.0057.5085.1086.700.00-13836.69%
LRCX210716P006650002021-04-21 10:13AM EDT665.0067.9588.3591.900.00--338.21%
LRCX210716P006700002021-05-04 11:28AM EDT670.0089.7092.6098.150.00-12141.08%
LRCX210716P006800002021-04-29 10:14AM EDT680.0066.85101.00102.300.00-11835.20%
LRCX210716P006850002021-05-06 3:55PM EDT685.0083.10104.55110.450.00--141.01%
LRCX210716P007000002021-05-07 3:16PM EDT700.00121.00117.75123.20+35.40+41.36%1740.89%
LRCX210716P007050002021-05-04 9:55AM EDT705.00119.75122.45128.200.00--341.93%
LRCX210716P007100002021-05-04 9:52AM EDT710.00121.80125.50131.950.00--240.85%
LRCX210716P007200002021-03-09 10:49AM EDT720.00198.5090.6595.200.00-110.00%
LRCX210716P007250002021-04-26 11:19AM EDT725.00102.00140.30145.350.00-1140.73%
LRCX210716P007400002021-03-18 1:00PM EDT740.00209.15109.25115.550.00--70.00%
LRCX210716P007800002021-03-17 10:25AM EDT780.00239.90145.50149.150.00--10.00%
LRCX210716P008000002021-04-07 11:29AM EDT800.00157.00169.30176.150.00-10100.00%
LRCX210716P008200002021-04-09 9:50AM EDT820.00165.95188.60195.400.00-130.00%
LRCX210716P008400002021-03-05 2:08PM EDT840.00306.65207.55213.850.00-110.00%
LRCX210716P009000002021-04-06 11:28AM EDT900.00241.60293.50302.150.00--90.00%