UK markets open in 3 hours 18 minutes

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
Callsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210716C001550002021-01-28 9:41AM EST155.00357.75408.20417.000.00-418189.32%
LRCX210716C001600002020-12-07 2:22PM EST160.00347.55334.00339.000.00-420.00%
LRCX210716C001700002021-01-28 9:41AM EST170.00342.95392.85402.500.00--1176.55%
LRCX210716C001750002020-12-07 3:41PM EST175.00331.00319.55324.450.00-58200.00%
LRCX210716C002000002021-01-28 9:42AM EST200.00313.85363.10372.500.00-1818154.58%
LRCX210716C002050002020-12-07 2:23PM EST205.00303.02289.50294.500.00---0.00%
LRCX210716C002100002021-01-28 9:41AM EST210.00304.25353.40362.950.00-11148.92%
LRCX210716C002150002021-01-28 9:42AM EST215.00298.50348.40358.000.00--1145.81%
LRCX210716C002200002020-09-20 11:11PM EST220.00100.00141.50146.000.00--00.00%
LRCX210716C002300002021-02-18 12:01PM EST230.00341.15313.50321.750.00-3789.12%
LRCX210716C002400002020-10-16 9:40AM EST240.00140.00188.00192.500.00-330.00%
LRCX210716C002500002020-12-07 3:55PM EST250.00258.77245.65249.850.00-1110.00%
LRCX210716C002600002020-12-08 10:30AM EST260.00251.32253.10258.000.00-150.00%
LRCX210716C002700002021-02-03 12:18PM EST270.00244.28274.50281.250.00-121972.39%
LRCX210716C002800002021-03-05 3:43PM EST280.00272.17265.50271.30-48.97-15.25%182852.20%
LRCX210716C002900002020-12-07 3:54PM EST290.00220.51208.00212.500.00-1170.00%
LRCX210716C003000002021-02-19 3:02PM EST300.00296.54246.20252.450.00-21054.15%
LRCX210716C003100002020-10-30 10:49AM EST310.0068.20154.00157.800.00-3110.00%
LRCX210716C003200002021-01-20 1:25PM EST320.00246.00277.00285.550.00-316141.03%
LRCX210716C003300002021-02-25 1:48PM EST330.00234.00217.35225.400.00-11254.79%
LRCX210716C003400002021-02-01 11:55AM EST340.00167.95214.50220.400.00-2366.82%
LRCX210716C003500002021-03-05 12:47PM EST350.00195.50199.70207.50-9.75-4.75%33655.38%
LRCX210716C003600002021-02-24 3:59PM EST360.00242.35190.15198.300.00-13753.98%
LRCX210716C003700002020-12-07 2:13PM EST370.00150.50137.75141.500.00-1280.00%
LRCX210716C003800002021-03-05 11:34AM EST380.00151.00172.70179.15-49.07-24.53%21451.75%
LRCX210716C003900002020-11-30 10:18AM EST390.0088.58113.55116.400.00-1300.00%
LRCX210716C004000002021-02-19 11:17AM EST400.00210.00155.55161.050.00-121850.06%
LRCX210716C004100002020-11-06 11:38AM EST410.0052.70111.70115.700.00-120.00%
LRCX210716C004200002021-03-04 10:27AM EST420.00132.20139.40145.250.00-23053.62%
LRCX210716C004300002021-02-02 3:11PM EST430.00171.00131.15137.850.00-1053.57%
LRCX210716C004400002021-02-25 3:31PM EST440.00133.15123.20129.550.00-11952.27%
LRCX210716C004500002021-02-23 10:17AM EST450.00120.50116.30121.900.00-116451.52%
LRCX210716C004600002021-03-04 9:33AM EST460.00120.70109.10114.000.00-13650.36%
LRCX210716C004700002021-02-03 2:00PM EST470.0080.00101.60107.550.00-55650.43%
LRCX210716C004800002021-03-04 3:11PM EST480.0082.8595.55100.800.00-36449.98%
LRCX210716C004900002021-02-08 10:13AM EST490.0077.9589.1594.200.00-215249.46%
LRCX210716C005000002021-03-04 12:10PM EST500.0085.7083.3587.900.00-45949.01%
LRCX210716C005200002021-03-05 1:01PM EST520.0071.3071.6577.20+9.90+16.12%145449.07%
LRCX210716C005400002021-03-05 12:47PM EST540.0059.3762.9567.25+5.12+9.44%2250748.89%
LRCX210716C005600002021-03-05 12:24PM EST560.0050.4753.8058.50+1.97+4.06%313248.87%
LRCX210716C005800002021-03-05 9:39AM EST580.0042.0044.2050.35-9.64-18.67%48148.58%
LRCX210716C006000002021-03-05 1:30PM EST600.0040.1036.4543.00+8.70+27.71%14448.22%
LRCX210716C006200002021-02-25 1:33PM EST620.0045.0030.6536.350.00-62147.75%
LRCX210716C006400002021-03-05 3:10PM EST640.0028.0024.8529.90-11.75-29.56%41946.77%
LRCX210716C006600002021-02-17 10:30AM EST660.0039.0020.4024.950.00-25446.40%
LRCX210716C006800002021-03-05 12:30PM EST680.0017.7518.6021.50-10.58-37.35%34446.81%
LRCX210716C007000002021-02-22 3:30PM EST700.0026.5014.7517.650.00-25546.31%
LRCX210716C007200002021-02-22 2:54PM EST720.0024.3012.1515.900.00-23647.47%
LRCX210716C007400002021-03-04 3:58PM EST740.0010.0010.0013.450.00-21347.53%
LRCX210716C007600002021-02-10 2:32PM EST760.0011.808.1511.200.00-25647.37%
LRCX210716C007800002021-02-12 12:04PM EST780.0018.754.7011.550.00-1650.26%
LRCX210716C008000002021-03-01 12:48PM EST800.0015.235.008.700.00-1548.62%
LRCX210716C008200002021-01-25 11:02AM EST820.0010.137.7511.050.00-1551.83%
LRCX210716C008400002021-02-09 10:13AM EST840.005.451.157.400.00-1550.76%
LRCX210716C008600002021-02-17 11:35AM EST860.008.490.736.650.00-11951.41%
LRCX210716C008800002021-03-05 1:06PM EST880.003.802.835.95-1.56-29.10%1851.95%
Putsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210716P001550002021-01-20 9:45AM EST155.000.580.002.250.00-3238100.78%
LRCX210716P001600002021-01-28 3:05PM EST160.000.550.201.400.00-384693.63%
LRCX210716P001650002021-02-23 12:02PM EST165.000.720.004.050.00-281105.47%
LRCX210716P001700002021-03-05 10:22AM EST170.000.250.004.40-2.88-92.01%5843104.47%
LRCX210716P001750002021-03-05 9:44AM EST175.002.350.004.60+0.49+26.34%412102.83%
LRCX210716P001800002021-03-04 11:08AM EST180.001.700.004.650.00-4034100.65%
LRCX210716P001850002021-02-23 11:42AM EST185.001.090.004.650.00-768798.34%
LRCX210716P001900002021-03-05 9:44AM EST190.002.400.004.70+1.16+93.55%152596.26%
LRCX210716P001950002021-03-05 9:44AM EST195.002.110.004.75+0.77+57.46%652794.26%
LRCX210716P002000002021-03-04 11:08AM EST200.001.340.002.250.00-3010681.46%
LRCX210716P002100002020-10-16 2:52PM EST210.007.102.005.000.00-1394.70%
LRCX210716P002150002020-11-04 2:40PM EST215.005.640.912.240.00-1280.18%
LRCX210716P002200002021-02-01 12:01PM EST220.003.230.005.000.00-13184.90%
LRCX210716P002250002020-11-20 12:22PM EST225.003.301.432.580.00-125379.79%
LRCX210716P002300002021-02-24 12:34PM EST230.001.500.055.300.00-17082.17%
LRCX210716P002350002021-01-21 11:17AM EST235.001.370.004.000.00-39976.20%
LRCX210716P002400002021-01-20 3:18PM EST240.002.180.009.850.00-262488.90%
LRCX210716P002450002020-09-23 1:10PM EST245.0020.6011.7014.750.00-121147111.80%
LRCX210716P002500002021-01-20 9:46AM EST250.002.990.074.950.00-57374.15%
LRCX210716P002600002021-03-01 10:35AM EST260.002.680.134.700.00-17470.33%
LRCX210716P002700002021-01-20 3:18PM EST270.004.140.475.000.00-22068.76%
LRCX210716P002800002021-02-03 1:14PM EST280.004.961.095.050.00-2067.16%
LRCX210716P002900002021-02-03 9:53AM EST290.005.401.435.250.00-32365.20%
LRCX210716P003000002021-02-10 2:17PM EST300.004.381.836.750.00-16865.63%
LRCX210716P003100002021-01-28 12:36PM EST310.004.950.926.250.00-102660.17%
LRCX210716P003200002021-03-04 11:31AM EST320.005.022.557.800.00-12662.29%
LRCX210716P003300002021-03-04 11:31AM EST330.005.823.406.600.00-15458.83%
LRCX210716P003400002021-02-23 2:38PM EST340.006.652.748.850.00-305158.03%
LRCX210716P003500002021-02-18 11:03AM EST350.007.554.5510.800.00-14959.43%
LRCX210716P003600002021-03-04 3:20PM EST360.0011.004.5011.500.00-12157.13%
LRCX210716P003700002021-02-04 10:51AM EST370.0014.705.2012.500.00-21155.84%
LRCX210716P003800002021-02-04 3:27PM EST380.0016.157.6511.600.00-72054.29%
LRCX210716P003900002021-02-17 2:25PM EST390.0010.009.2013.650.00-2015354.32%
LRCX210716P004000002021-03-04 3:46PM EST400.0016.658.7514.100.00-11851.35%
LRCX210716P004100002021-02-18 2:45PM EST410.0014.4510.5016.650.00-22951.51%
LRCX210716P004200002021-03-05 11:01AM EST420.0020.0014.0017.40+3.12+18.48%22451.31%
LRCX210716P004300002021-03-04 10:47AM EST430.0020.7516.2021.300.00-33251.95%
LRCX210716P004400002021-03-04 9:46AM EST440.0021.4017.2021.700.00-11852.12%
LRCX210716P004500002021-03-05 12:30PM EST450.0026.8521.1025.30+5.50+25.76%64850.49%
LRCX210716P004600002021-02-10 2:48PM EST460.0031.5722.7527.750.00-154951.81%
LRCX210716P004700002021-02-26 2:22PM EST470.0028.3025.8030.300.00-319550.87%
LRCX210716P004800002021-03-03 10:42AM EST480.0030.2029.3535.150.00-4851.85%
LRCX210716P004900002021-03-04 2:33PM EST490.0045.8033.1537.000.00-34649.92%
LRCX210716P005000002021-03-05 2:04PM EST500.0042.1036.7041.05-10.50-19.96%17249.75%
LRCX210716P005200002021-03-03 2:47PM EST520.0048.1545.9551.950.00-63551.05%
LRCX210716P005400002021-03-05 11:30AM EST540.0072.0055.7060.15+4.00+5.88%29349.37%
LRCX210716P005600002021-02-10 1:11PM EST560.0081.1566.6572.350.00-81050.07%
LRCX210716P005800002021-02-22 3:59PM EST580.0074.2578.5584.250.00-21049.82%
LRCX210716P006000002021-02-17 9:30AM EST600.0079.2591.3097.650.00-5950.06%
LRCX210716P006200002021-02-25 12:56PM EST620.00104.00104.85110.800.00-2249.48%
LRCX210716P007000002021-03-04 12:55PM EST700.00189.40167.85172.350.00-1148.71%
LRCX210716P007200002021-03-04 12:45PM EST720.00204.90185.30189.500.00-1148.87%
LRCX210716P008000002021-02-23 11:48AM EST800.00259.20258.30264.000.00--152.83%
LRCX210716P008200002021-03-02 3:51PM EST820.00257.50277.00282.800.00-1253.45%
LRCX210716P008400002021-03-05 1:08PM EST840.00306.65296.05301.95+306.65-1054.35%