Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
567.19+19.54 (+3.57%)
At close: 4:00PM EST
Callsfor17 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX210917C00280000 | 2021-02-01 9:49AM EST | 280.00 | 278.00 | 286.65 | 296.00 | 0.00 | - | 1 | 1 | 59.64% |
| LRCX210917C00290000 | 2021-01-28 2:52PM EST | 290.00 | 235.26 | 277.25 | 286.30 | 0.00 | - | - | 0 | 58.35% |
| LRCX210917C00310000 | 2021-02-01 9:30AM EST | 310.00 | 195.05 | 259.00 | 267.85 | 0.00 | - | - | 25 | 57.32% |
| LRCX210917C00320000 | 2021-02-09 9:42AM EST | 320.00 | 220.15 | 249.75 | 258.70 | 0.00 | - | 1 | 0 | 56.48% |
| LRCX210917C00350000 | 2021-01-29 3:54PM EST | 350.00 | 157.00 | 223.05 | 232.10 | 0.00 | - | 2 | 2 | 54.78% |
| LRCX210917C00370000 | 2021-02-25 11:51AM EST | 370.00 | 215.00 | 208.05 | 213.90 | 0.00 | - | 1 | 1 | 54.49% |
| LRCX210917C00390000 | 2021-02-02 1:59PM EST | 390.00 | 147.00 | 189.90 | 197.40 | 0.00 | - | - | 2 | 52.62% |
| LRCX210917C00400000 | 2021-02-11 10:18AM EST | 400.00 | 184.50 | 181.50 | 189.45 | 0.00 | - | 2 | 4 | 52.07% |
| LRCX210917C00460000 | 2021-02-12 9:41AM EST | 460.00 | 147.00 | 137.70 | 145.45 | 0.00 | - | 1 | 1 | 50.52% |
| LRCX210917C00470000 | 2021-01-19 1:13PM EST | 470.00 | 141.76 | 140.75 | 148.25 | 0.00 | - | - | 1 | 57.41% |
| LRCX210917C00480000 | 2021-02-12 10:03AM EST | 480.00 | 143.00 | 125.45 | 131.85 | 0.00 | - | 1 | 3 | 50.18% |
| LRCX210917C00485000 | 2021-02-02 3:50PM EST | 485.00 | 88.58 | 121.20 | 129.05 | 0.00 | - | 2 | 2 | 52.59% |
| LRCX210917C00490000 | 2021-02-08 2:57PM EST | 490.00 | 97.27 | 117.95 | 125.70 | 0.00 | - | 1 | 1 | 52.26% |
| LRCX210917C00500000 | 2021-01-29 2:36PM EST | 500.00 | 67.57 | 112.75 | 119.90 | 0.00 | - | 11 | 11 | 52.14% |
| LRCX210917C00510000 | 2021-02-24 10:50AM EST | 510.00 | 103.56 | 106.65 | 114.00 | 0.00 | - | 1 | 3 | 51.82% |
| LRCX210917C00515000 | 2021-02-17 12:15PM EST | 515.00 | 95.20 | 103.80 | 111.25 | +2.60 | +2.81% | 1 | 12 | 51.75% |
| LRCX210917C00520000 | 2021-02-17 10:45AM EST | 520.00 | 104.90 | 100.75 | 108.35 | -2.10 | -1.96% | 3 | 6 | 51.55% |
| LRCX210917C00525000 | 2021-02-12 10:08AM EST | 525.00 | 118.00 | 98.60 | 105.60 | 0.00 | - | 1 | 26 | 51.42% |
| LRCX210917C00530000 | 2021-02-16 10:22AM EST | 530.00 | 108.00 | 95.80 | 103.10 | 0.00 | - | 2 | 6 | 51.41% |
| LRCX210917C00535000 | 2021-02-16 9:55AM EST | 535.00 | 107.57 | 94.45 | 100.20 | 0.00 | - | 1 | 28 | 51.13% |
| LRCX210917C00540000 | 2021-02-25 2:33PM EST | 540.00 | 86.37 | 91.45 | 97.70 | -4.13 | -4.56% | 1 | 34 | 51.07% |
| LRCX210917C00545000 | 2021-02-25 3:41PM EST | 545.00 | 89.40 | 89.50 | 95.20 | +9.40 | +11.75% | 1 | 4 | 50.98% |
| LRCX210917C00550000 | 2021-02-25 3:42PM EST | 550.00 | 78.12 | 85.20 | 92.80 | 0.00 | - | 1 | 7 | 50.92% |
| LRCX210917C00555000 | 2021-02-11 1:27PM EST | 555.00 | 89.07 | 84.20 | 90.30 | 0.00 | - | 10 | 13 | 50.78% |
| LRCX210917C00560000 | 2021-02-24 12:48PM EST | 560.00 | 91.70 | 81.80 | 87.80 | 0.00 | - | 1 | 12 | 50.60% |
| LRCX210917C00565000 | 2021-02-24 10:08AM EST | 565.00 | 88.75 | 79.10 | 85.75 | 0.00 | - | 1 | 21 | 50.67% |
| LRCX210917C00570000 | 2021-02-22 3:24PM EST | 570.00 | 71.20 | 78.25 | 83.15 | 0.00 | - | 2 | 7 | 50.39% |
| LRCX210917C00575000 | 2021-02-22 3:23PM EST | 575.00 | 72.70 | 74.30 | 81.10 | 0.00 | - | 2 | 22 | 50.41% |
| LRCX210917C00580000 | 2021-02-25 11:23AM EST | 580.00 | 85.30 | 73.90 | 78.95 | 0.00 | - | 1 | 28 | 50.34% |
| LRCX210917C00585000 | 2021-02-23 10:53AM EST | 585.00 | 68.55 | 70.05 | 76.85 | 0.00 | - | 1 | 16 | 50.27% |
| LRCX210917C00590000 | 2021-02-25 3:41PM EST | 590.00 | 58.45 | 68.90 | 74.80 | 0.00 | - | 1 | 7 | 50.21% |
| LRCX210917C00595000 | 2021-02-19 9:38AM EST | 595.00 | 87.05 | 65.95 | 72.75 | 0.00 | - | 2 | 6 | 50.12% |
| LRCX210917C00600000 | 2021-02-23 3:43PM EST | 600.00 | 68.50 | 65.30 | 71.00 | -6.45 | -8.61% | 5 | 13 | 50.19% |
| LRCX210917C00605000 | 2021-02-16 1:54PM EST | 605.00 | 79.00 | 62.40 | 68.95 | 0.00 | - | 1 | 7 | 50.05% |
| LRCX210917C00610000 | 2021-02-10 10:02AM EST | 610.00 | 46.35 | 60.70 | 67.20 | 0.00 | - | 1 | 6 | 50.07% |
| LRCX210917C00615000 | 2021-01-25 3:35PM EST | 615.00 | 61.15 | 71.75 | 76.90 | 0.00 | - | 4 | 5 | 55.33% |
| LRCX210917C00620000 | 2021-02-24 1:27PM EST | 620.00 | 54.85 | 58.95 | 63.75 | 0.00 | - | 1 | 13 | 50.06% |
| LRCX210917C00625000 | 2021-02-08 12:39PM EST | 625.00 | 39.00 | 55.20 | 61.80 | 0.00 | - | 2 | 9 | 49.88% |
| LRCX210917C00630000 | 2021-02-10 11:16AM EST | 630.00 | 46.50 | 55.40 | 60.25 | 0.00 | - | 1 | 11 | 49.92% |
| LRCX210917C00635000 | 2021-02-10 11:16AM EST | 635.00 | 57.00 | 54.00 | 58.45 | 0.00 | - | 1 | 11 | 49.79% |
| LRCX210917C00640000 | 2021-02-12 3:43PM EST | 640.00 | 54.55 | 52.10 | 56.90 | -7.17 | -11.62% | 1 | 9 | 49.79% |
| LRCX210917C00660000 | 2021-02-19 12:36PM EST | 660.00 | 59.00 | 43.85 | 50.30 | 0.00 | - | 1 | 5 | 49.30% |
| LRCX210917C00680000 | 2021-02-22 1:48PM EST | 680.00 | 45.22 | 39.95 | 45.55 | 0.00 | - | 1 | 19 | 49.61% |
| LRCX210917C00700000 | 2021-02-24 12:54PM EST | 700.00 | 41.34 | 35.65 | 40.90 | 0.00 | - | 1 | 24 | 49.67% |
| LRCX210917C00720000 | 2021-02-05 3:03PM EST | 720.00 | 16.00 | 31.00 | 35.70 | 0.00 | - | 1 | 53 | 49.06% |
| LRCX210917C00740000 | 2021-02-08 12:39PM EST | 740.00 | 17.35 | 28.00 | 32.95 | 0.00 | - | 1 | 9 | 49.80% |
| LRCX210917C00760000 | 2021-02-12 2:23PM EST | 760.00 | 30.10 | 23.95 | 29.30 | 0.00 | - | 1 | 5 | 49.68% |
| LRCX210917C00780000 | 2021-02-09 11:44AM EST | 780.00 | 25.55 | 21.35 | 26.80 | 0.00 | - | 1 | 5 | 50.14% |
| LRCX210917C00800000 | 2021-02-23 3:43PM EST | 800.00 | 19.58 | 18.55 | 24.25 | 0.00 | - | 1 | 7 | 50.35% |
| LRCX210917C00820000 | 2021-02-12 11:32AM EST | 820.00 | 24.19 | 17.20 | 21.00 | 0.00 | - | 3 | 7 | 49.78% |
| LRCX210917C00840000 | 2021-01-25 1:18PM EST | 840.00 | 14.75 | 17.85 | 23.05 | 0.00 | - | 1 | 1 | 51.24% |
| LRCX210917C00860000 | 2021-02-22 9:58AM EST | 860.00 | 17.90 | 11.00 | 17.25 | 0.00 | - | 2 | 3 | 50.25% |
| LRCX210917C00880000 | 2021-02-19 10:37AM EST | 880.00 | 15.60 | 11.00 | 14.85 | 0.00 | - | 1 | 1 | 49.70% |
Putsfor17 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX210917P00250000 | 2021-02-22 2:34PM EST | 250.00 | 3.20 | 0.66 | 5.60 | 0.00 | - | 1 | 2 | 64.32% |
| LRCX210917P00260000 | 2021-02-10 10:51AM EST | 260.00 | 4.80 | 1.50 | 8.15 | 0.00 | - | 10 | 17 | 67.32% |
| LRCX210917P00270000 | 2021-02-03 11:09AM EST | 270.00 | 6.50 | 1.77 | 8.90 | 0.00 | - | - | 2 | 65.92% |
| LRCX210917P00280000 | 2021-02-17 9:36AM EST | 280.00 | 5.00 | 2.48 | 9.55 | 0.00 | - | 1 | 2 | 64.90% |
| LRCX210917P00290000 | 2021-02-09 2:33PM EST | 290.00 | 6.35 | 3.65 | 8.65 | 0.00 | - | - | 5 | 62.46% |
| LRCX210917P00300000 | 2021-02-18 2:28PM EST | 300.00 | 7.00 | 5.95 | 8.60 | 0.00 | - | 1 | 14 | 62.30% |
| LRCX210917P00310000 | 2021-02-09 10:18AM EST | 310.00 | 7.80 | 6.75 | 10.65 | 0.00 | - | 2 | 11 | 62.46% |
| LRCX210917P00320000 | 2021-02-05 2:17PM EST | 320.00 | 11.15 | 7.65 | 11.75 | 0.00 | - | 4 | 5 | 61.57% |
| LRCX210917P00330000 | 2021-02-09 3:52PM EST | 330.00 | 11.15 | 8.75 | 12.45 | 0.00 | - | 11 | 18 | 60.40% |
| LRCX210917P00340000 | 2021-02-09 3:56PM EST | 340.00 | 12.55 | 9.85 | 13.55 | 0.00 | - | 3 | 16 | 59.46% |
| LRCX210917P00350000 | 2021-02-08 3:54PM EST | 350.00 | 14.50 | 10.90 | 15.10 | 0.00 | - | 26 | 42 | 58.70% |
| LRCX210917P00360000 | 2021-02-09 3:55PM EST | 360.00 | 15.70 | 12.20 | 16.20 | 0.00 | - | 3 | 20 | 57.69% |
| LRCX210917P00370000 | 2021-02-03 2:53PM EST | 370.00 | 21.80 | 11.45 | 17.35 | 0.00 | - | 4 | 7 | 55.32% |
| LRCX210917P00380000 | 2021-02-04 3:24PM EST | 380.00 | 22.40 | 13.10 | 19.25 | 0.00 | - | 2 | 11 | 54.91% |
| LRCX210917P00390000 | 2021-02-03 12:48PM EST | 390.00 | 26.40 | 17.55 | 20.95 | 0.00 | - | 2 | 15 | 55.78% |
| LRCX210917P00400000 | 2021-02-18 2:21PM EST | 400.00 | 20.00 | 19.10 | 22.50 | 0.00 | - | 3 | 27 | 54.77% |
| LRCX210917P00410000 | 2021-01-26 3:20PM EST | 410.00 | 24.20 | 19.40 | 24.50 | 0.00 | - | 2 | 6 | 53.27% |
| LRCX210917P00420000 | 2021-02-16 10:06AM EST | 420.00 | 21.00 | 21.95 | 26.70 | 0.00 | - | 2 | 8 | 52.89% |
| LRCX210917P00430000 | 2021-02-10 10:58AM EST | 430.00 | 30.50 | 26.00 | 30.50 | 0.00 | - | 1 | 13 | 53.75% |
| LRCX210917P00435000 | 2021-01-29 10:39AM EST | 435.00 | 49.80 | 26.90 | 29.95 | 0.00 | - | 3 | 9 | 52.53% |
| LRCX210917P00440000 | 2021-02-12 3:44PM EST | 440.00 | 27.05 | 27.00 | 32.00 | 0.00 | - | 1 | 8 | 52.09% |
| LRCX210917P00445000 | 2021-02-05 1:45PM EST | 445.00 | 42.60 | 28.00 | 32.20 | 0.00 | - | 4 | 16 | 51.22% |
| LRCX210917P00450000 | 2021-02-11 10:13AM EST | 450.00 | 35.10 | 29.95 | 35.90 | 0.00 | - | 1 | 57 | 52.17% |
| LRCX210917P00460000 | 2021-02-02 10:58AM EST | 460.00 | 51.15 | 33.35 | 37.05 | 0.00 | - | 1 | 4 | 51.18% |
| LRCX210917P00465000 | 2021-02-10 3:34PM EST | 465.00 | 44.55 | 33.25 | 39.20 | 0.00 | - | 10 | 13 | 50.57% |
| LRCX210917P00470000 | 2021-02-05 1:57PM EST | 470.00 | 53.54 | 35.60 | 40.45 | 0.00 | - | 30 | 32 | 50.52% |
| LRCX210917P00475000 | 2021-02-05 9:56AM EST | 475.00 | 53.90 | 36.85 | 42.55 | 0.00 | - | 2 | 6 | 50.35% |
| LRCX210917P00480000 | 2021-02-17 3:45PM EST | 480.00 | 35.10 | 38.75 | 44.50 | 0.00 | - | 2 | 29 | 50.32% |
| LRCX210917P00485000 | 2021-02-10 10:44AM EST | 485.00 | 56.00 | 41.15 | 46.65 | 0.00 | - | 4 | 29 | 50.50% |
| LRCX210917P00490000 | 2021-02-19 10:45AM EST | 490.00 | 40.10 | 42.10 | 47.95 | 0.00 | - | 1 | 2 | 51.89% |
| LRCX210917P00495000 | 2021-02-10 3:39PM EST | 495.00 | 42.25 | 44.10 | 50.65 | 0.00 | - | 1 | 25 | 50.00% |
| LRCX210917P00500000 | 2021-02-19 11:46AM EST | 500.00 | 51.96 | 46.80 | 51.60 | +8.16 | +18.63% | 2 | 29 | 51.40% |
| LRCX210917P00505000 | 2021-02-12 11:41AM EST | 505.00 | 45.60 | 48.25 | 55.30 | 0.00 | - | 1 | 5 | 50.01% |
| LRCX210917P00510000 | 2021-02-25 10:58AM EST | 510.00 | 51.30 | 50.20 | 56.90 | 0.00 | - | 2 | 10 | 51.90% |
| LRCX210917P00515000 | 2021-02-12 11:41AM EST | 515.00 | 48.50 | 52.45 | 57.10 | 0.00 | - | 1 | 10 | 50.48% |
| LRCX210917P00520000 | 2021-02-25 11:50AM EST | 520.00 | 56.10 | 54.55 | 59.85 | 0.00 | - | 1 | 13 | 50.72% |
| LRCX210917P00525000 | 2021-02-17 1:24PM EST | 525.00 | 53.80 | 57.40 | 61.95 | 0.00 | - | 1 | 11 | 50.50% |
| LRCX210917P00530000 | 2021-02-11 2:08PM EST | 530.00 | 56.10 | 59.30 | 65.55 | 0.00 | - | 1 | 21 | 51.20% |
| LRCX210917P00535000 | 2021-02-25 10:56AM EST | 535.00 | 58.65 | 61.20 | 66.70 | 0.00 | - | 1 | 1 | 50.32% |
| LRCX210917P00540000 | 2021-02-25 10:17AM EST | 540.00 | 70.80 | 63.65 | 69.65 | +10.85 | +18.10% | 3 | 32 | 50.55% |
| LRCX210917P00545000 | 2021-02-19 11:49AM EST | 545.00 | 59.25 | 67.10 | 71.35 | 0.00 | - | 3 | 26 | 49.97% |
| LRCX210917P00550000 | 2021-02-12 11:56AM EST | 550.00 | 66.50 | 69.15 | 73.80 | 0.00 | - | 1 | 29 | 49.83% |
| LRCX210917P00555000 | 2021-01-26 10:16AM EST | 555.00 | 78.85 | 71.45 | 77.95 | 0.00 | - | 4 | 11 | 50.70% |
| LRCX210917P00560000 | 2021-02-12 2:53PM EST | 560.00 | 81.75 | 74.20 | 80.80 | +0.20 | +0.25% | 3 | 23 | 50.74% |
| LRCX210917P00565000 | 2021-02-26 11:39AM EST | 565.00 | 80.90 | 76.95 | 83.95 | +5.85 | +7.79% | 6 | 16 | 50.93% |
| LRCX210917P00570000 | 2021-01-25 12:24PM EST | 570.00 | 87.25 | 69.70 | 73.50 | 0.00 | - | 7 | 32 | 42.91% |
| LRCX210917P00575000 | 2021-02-18 11:58AM EST | 575.00 | 86.60 | 82.20 | 89.70 | +0.60 | +0.70% | 1 | 8 | 50.90% |
| LRCX210917P00580000 | 2021-02-26 11:42AM EST | 580.00 | 88.95 | 85.45 | 91.85 | +6.33 | +7.66% | 3 | 44 | 50.41% |
| LRCX210917P00585000 | 2021-02-26 11:42AM EST | 585.00 | 91.70 | 88.35 | 95.15 | -2.15 | -2.29% | 2 | 37 | 50.58% |
| LRCX210917P00590000 | 2021-01-26 12:47PM EST | 590.00 | 100.15 | 91.60 | 98.00 | 0.00 | - | 1 | 7 | 50.46% |
| LRCX210917P00595000 | 2021-01-25 10:51AM EST | 595.00 | 97.20 | 96.50 | 102.35 | 0.00 | - | 2 | 6 | 51.21% |
| LRCX210917P00600000 | 2021-02-09 12:57PM EST | 600.00 | 117.93 | 97.10 | 103.80 | 0.00 | - | 1 | 15 | 50.20% |
| LRCX210917P00605000 | 2021-01-26 12:37PM EST | 605.00 | 109.40 | 100.25 | 106.95 | 0.00 | - | 8 | 20 | 50.19% |
| LRCX210917P00610000 | 2021-01-26 2:26PM EST | 610.00 | 107.00 | 102.95 | 110.85 | -6.25 | -5.52% | 6 | 4 | 50.59% |
| LRCX210917P00615000 | 2021-01-28 2:49PM EST | 615.00 | 139.65 | 106.40 | 113.70 | 0.00 | - | 3 | 7 | 50.34% |
| LRCX210917P00620000 | 2021-01-22 11:11AM EST | 620.00 | 114.80 | 92.80 | 100.85 | 0.00 | - | 3 | 3 | 40.70% |
| LRCX210917P00625000 | 2021-01-22 11:11AM EST | 625.00 | 118.25 | 95.80 | 104.20 | 0.00 | - | 1 | 2 | 40.68% |
| LRCX210917P00640000 | 2021-01-28 11:09AM EST | 640.00 | 161.95 | 122.90 | 129.90 | 0.00 | - | 3 | 7 | 49.92% |
| LRCX210917P00680000 | 2021-02-16 10:55AM EST | 680.00 | 141.10 | 151.05 | 158.90 | 0.00 | - | - | 1 | 49.97% |
© 2021 Verizon Media. All rights reserved.
