UK markets closed

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
In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210917C002800002021-02-01 9:49AM EST280.00278.00286.65296.000.00-1159.64%
LRCX210917C002900002021-01-28 2:52PM EST290.00235.26277.25286.300.00--058.35%
LRCX210917C003100002021-02-01 9:30AM EST310.00195.05259.00267.850.00--2557.32%
LRCX210917C003200002021-02-09 9:42AM EST320.00220.15249.75258.700.00-1056.48%
LRCX210917C003500002021-01-29 3:54PM EST350.00157.00223.05232.100.00-2254.78%
LRCX210917C003700002021-02-25 11:51AM EST370.00215.00208.05213.900.00-1154.49%
LRCX210917C003900002021-02-02 1:59PM EST390.00147.00189.90197.400.00--252.62%
LRCX210917C004000002021-02-11 10:18AM EST400.00184.50181.50189.450.00-2452.07%
LRCX210917C004600002021-02-12 9:41AM EST460.00147.00137.70145.450.00-1150.52%
LRCX210917C004700002021-01-19 1:13PM EST470.00141.76140.75148.250.00--157.41%
LRCX210917C004800002021-02-12 10:03AM EST480.00143.00125.45131.850.00-1350.18%
LRCX210917C004850002021-02-02 3:50PM EST485.0088.58121.20129.050.00-2252.59%
LRCX210917C004900002021-02-08 2:57PM EST490.0097.27117.95125.700.00-1152.26%
LRCX210917C005000002021-01-29 2:36PM EST500.0067.57112.75119.900.00-111152.14%
LRCX210917C005100002021-02-24 10:50AM EST510.00103.56106.65114.000.00-1351.82%
LRCX210917C005150002021-02-17 12:15PM EST515.0095.20103.80111.25+2.60+2.81%11251.75%
LRCX210917C005200002021-02-17 10:45AM EST520.00104.90100.75108.35-2.10-1.96%3651.55%
LRCX210917C005250002021-02-12 10:08AM EST525.00118.0098.60105.600.00-12651.42%
LRCX210917C005300002021-02-16 10:22AM EST530.00108.0095.80103.100.00-2651.41%
LRCX210917C005350002021-02-16 9:55AM EST535.00107.5794.45100.200.00-12851.13%
LRCX210917C005400002021-02-25 2:33PM EST540.0086.3791.4597.70-4.13-4.56%13451.07%
LRCX210917C005450002021-02-25 3:41PM EST545.0089.4089.5095.20+9.40+11.75%1450.98%
LRCX210917C005500002021-02-25 3:42PM EST550.0078.1285.2092.800.00-1750.92%
LRCX210917C005550002021-02-11 1:27PM EST555.0089.0784.2090.300.00-101350.78%
LRCX210917C005600002021-02-24 12:48PM EST560.0091.7081.8087.800.00-11250.60%
LRCX210917C005650002021-02-24 10:08AM EST565.0088.7579.1085.750.00-12150.67%
LRCX210917C005700002021-02-22 3:24PM EST570.0071.2078.2583.150.00-2750.39%
LRCX210917C005750002021-02-22 3:23PM EST575.0072.7074.3081.100.00-22250.41%
LRCX210917C005800002021-02-25 11:23AM EST580.0085.3073.9078.950.00-12850.34%
LRCX210917C005850002021-02-23 10:53AM EST585.0068.5570.0576.850.00-11650.27%
LRCX210917C005900002021-02-25 3:41PM EST590.0058.4568.9074.800.00-1750.21%
LRCX210917C005950002021-02-19 9:38AM EST595.0087.0565.9572.750.00-2650.12%
LRCX210917C006000002021-02-23 3:43PM EST600.0068.5065.3071.00-6.45-8.61%51350.19%
LRCX210917C006050002021-02-16 1:54PM EST605.0079.0062.4068.950.00-1750.05%
LRCX210917C006100002021-02-10 10:02AM EST610.0046.3560.7067.200.00-1650.07%
LRCX210917C006150002021-01-25 3:35PM EST615.0061.1571.7576.900.00-4555.33%
LRCX210917C006200002021-02-24 1:27PM EST620.0054.8558.9563.750.00-11350.06%
LRCX210917C006250002021-02-08 12:39PM EST625.0039.0055.2061.800.00-2949.88%
LRCX210917C006300002021-02-10 11:16AM EST630.0046.5055.4060.250.00-11149.92%
LRCX210917C006350002021-02-10 11:16AM EST635.0057.0054.0058.450.00-11149.79%
LRCX210917C006400002021-02-12 3:43PM EST640.0054.5552.1056.90-7.17-11.62%1949.79%
LRCX210917C006600002021-02-19 12:36PM EST660.0059.0043.8550.300.00-1549.30%
LRCX210917C006800002021-02-22 1:48PM EST680.0045.2239.9545.550.00-11949.61%
LRCX210917C007000002021-02-24 12:54PM EST700.0041.3435.6540.900.00-12449.67%
LRCX210917C007200002021-02-05 3:03PM EST720.0016.0031.0035.700.00-15349.06%
LRCX210917C007400002021-02-08 12:39PM EST740.0017.3528.0032.950.00-1949.80%
LRCX210917C007600002021-02-12 2:23PM EST760.0030.1023.9529.300.00-1549.68%
LRCX210917C007800002021-02-09 11:44AM EST780.0025.5521.3526.800.00-1550.14%
LRCX210917C008000002021-02-23 3:43PM EST800.0019.5818.5524.250.00-1750.35%
LRCX210917C008200002021-02-12 11:32AM EST820.0024.1917.2021.000.00-3749.78%
LRCX210917C008400002021-01-25 1:18PM EST840.0014.7517.8523.050.00-1151.24%
LRCX210917C008600002021-02-22 9:58AM EST860.0017.9011.0017.250.00-2350.25%
LRCX210917C008800002021-02-19 10:37AM EST880.0015.6011.0014.850.00-1149.70%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210917P002500002021-02-22 2:34PM EST250.003.200.665.600.00-1264.32%
LRCX210917P002600002021-02-10 10:51AM EST260.004.801.508.150.00-101767.32%
LRCX210917P002700002021-02-03 11:09AM EST270.006.501.778.900.00--265.92%
LRCX210917P002800002021-02-17 9:36AM EST280.005.002.489.550.00-1264.90%
LRCX210917P002900002021-02-09 2:33PM EST290.006.353.658.650.00--562.46%
LRCX210917P003000002021-02-18 2:28PM EST300.007.005.958.600.00-11462.30%
LRCX210917P003100002021-02-09 10:18AM EST310.007.806.7510.650.00-21162.46%
LRCX210917P003200002021-02-05 2:17PM EST320.0011.157.6511.750.00-4561.57%
LRCX210917P003300002021-02-09 3:52PM EST330.0011.158.7512.450.00-111860.40%
LRCX210917P003400002021-02-09 3:56PM EST340.0012.559.8513.550.00-31659.46%
LRCX210917P003500002021-02-08 3:54PM EST350.0014.5010.9015.100.00-264258.70%
LRCX210917P003600002021-02-09 3:55PM EST360.0015.7012.2016.200.00-32057.69%
LRCX210917P003700002021-02-03 2:53PM EST370.0021.8011.4517.350.00-4755.32%
LRCX210917P003800002021-02-04 3:24PM EST380.0022.4013.1019.250.00-21154.91%
LRCX210917P003900002021-02-03 12:48PM EST390.0026.4017.5520.950.00-21555.78%
LRCX210917P004000002021-02-18 2:21PM EST400.0020.0019.1022.500.00-32754.77%
LRCX210917P004100002021-01-26 3:20PM EST410.0024.2019.4024.500.00-2653.27%
LRCX210917P004200002021-02-16 10:06AM EST420.0021.0021.9526.700.00-2852.89%
LRCX210917P004300002021-02-10 10:58AM EST430.0030.5026.0030.500.00-11353.75%
LRCX210917P004350002021-01-29 10:39AM EST435.0049.8026.9029.950.00-3952.53%
LRCX210917P004400002021-02-12 3:44PM EST440.0027.0527.0032.000.00-1852.09%
LRCX210917P004450002021-02-05 1:45PM EST445.0042.6028.0032.200.00-41651.22%
LRCX210917P004500002021-02-11 10:13AM EST450.0035.1029.9535.900.00-15752.17%
LRCX210917P004600002021-02-02 10:58AM EST460.0051.1533.3537.050.00-1451.18%
LRCX210917P004650002021-02-10 3:34PM EST465.0044.5533.2539.200.00-101350.57%
LRCX210917P004700002021-02-05 1:57PM EST470.0053.5435.6040.450.00-303250.52%
LRCX210917P004750002021-02-05 9:56AM EST475.0053.9036.8542.550.00-2650.35%
LRCX210917P004800002021-02-17 3:45PM EST480.0035.1038.7544.500.00-22950.32%
LRCX210917P004850002021-02-10 10:44AM EST485.0056.0041.1546.650.00-42950.50%
LRCX210917P004900002021-02-19 10:45AM EST490.0040.1042.1047.950.00-1251.89%
LRCX210917P004950002021-02-10 3:39PM EST495.0042.2544.1050.650.00-12550.00%
LRCX210917P005000002021-02-19 11:46AM EST500.0051.9646.8051.60+8.16+18.63%22951.40%
LRCX210917P005050002021-02-12 11:41AM EST505.0045.6048.2555.300.00-1550.01%
LRCX210917P005100002021-02-25 10:58AM EST510.0051.3050.2056.900.00-21051.90%
LRCX210917P005150002021-02-12 11:41AM EST515.0048.5052.4557.100.00-11050.48%
LRCX210917P005200002021-02-25 11:50AM EST520.0056.1054.5559.850.00-11350.72%
LRCX210917P005250002021-02-17 1:24PM EST525.0053.8057.4061.950.00-11150.50%
LRCX210917P005300002021-02-11 2:08PM EST530.0056.1059.3065.550.00-12151.20%
LRCX210917P005350002021-02-25 10:56AM EST535.0058.6561.2066.700.00-1150.32%
LRCX210917P005400002021-02-25 10:17AM EST540.0070.8063.6569.65+10.85+18.10%33250.55%
LRCX210917P005450002021-02-19 11:49AM EST545.0059.2567.1071.350.00-32649.97%
LRCX210917P005500002021-02-12 11:56AM EST550.0066.5069.1573.800.00-12949.83%
LRCX210917P005550002021-01-26 10:16AM EST555.0078.8571.4577.950.00-41150.70%
LRCX210917P005600002021-02-12 2:53PM EST560.0081.7574.2080.80+0.20+0.25%32350.74%
LRCX210917P005650002021-02-26 11:39AM EST565.0080.9076.9583.95+5.85+7.79%61650.93%
LRCX210917P005700002021-01-25 12:24PM EST570.0087.2569.7073.500.00-73242.91%
LRCX210917P005750002021-02-18 11:58AM EST575.0086.6082.2089.70+0.60+0.70%1850.90%
LRCX210917P005800002021-02-26 11:42AM EST580.0088.9585.4591.85+6.33+7.66%34450.41%
LRCX210917P005850002021-02-26 11:42AM EST585.0091.7088.3595.15-2.15-2.29%23750.58%
LRCX210917P005900002021-01-26 12:47PM EST590.00100.1591.6098.000.00-1750.46%
LRCX210917P005950002021-01-25 10:51AM EST595.0097.2096.50102.350.00-2651.21%
LRCX210917P006000002021-02-09 12:57PM EST600.00117.9397.10103.800.00-11550.20%
LRCX210917P006050002021-01-26 12:37PM EST605.00109.40100.25106.950.00-82050.19%
LRCX210917P006100002021-01-26 2:26PM EST610.00107.00102.95110.85-6.25-5.52%6450.59%
LRCX210917P006150002021-01-28 2:49PM EST615.00139.65106.40113.700.00-3750.34%
LRCX210917P006200002021-01-22 11:11AM EST620.00114.8092.80100.850.00-3340.70%
LRCX210917P006250002021-01-22 11:11AM EST625.00118.2595.80104.200.00-1240.68%
LRCX210917P006400002021-01-28 11:09AM EST640.00161.95122.90129.900.00-3749.92%
LRCX210917P006800002021-02-16 10:55AM EST680.00141.10151.05158.900.00--149.97%