UK Markets open in 2 hrs 49 mins
NIKKEI 225
26,191.08+663.71(+2.60%)HANG SENG
26,498.67+12.47(+0.05%)CRUDE OIL
43.54+0.48(+1.11%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
448.74+15.10 (+3.48%)
At close: 4:00PM EST
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX220121C00100000 | 2020-11-05 10:35AM EST | 100.00 | 293.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LRCX220121C00105000 | 2020-09-28 12:59PM EST | 105.00 | 231.52 | 237.25 | 242.50 | 0.00 | - | - | 0 | 0.00% |
| LRCX220121C00110000 | 2020-11-04 1:17PM EST | 110.00 | 271.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX220121C00115000 | 2020-11-05 9:45AM EST | 115.00 | 279.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX220121C00120000 | 2020-07-30 1:46PM EST | 120.00 | 258.90 | 229.00 | 234.00 | 0.00 | - | 8 | 8 | 0.00% |
| LRCX220121C00125000 | 2020-07-09 3:58PM EST | 125.00 | 214.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LRCX220121C00130000 | 2020-07-29 10:29AM EST | 130.00 | 230.60 | 219.50 | 224.50 | 0.00 | - | 6 | 9 | 0.00% |
| LRCX220121C00135000 | 2020-07-09 3:58PM EST | 135.00 | 175.00 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| LRCX220121C00140000 | 2020-08-03 10:27AM EST | 140.00 | 241.20 | 223.00 | 227.20 | 0.00 | - | 2 | 17 | 0.00% |
| LRCX220121C00145000 | 2020-07-09 3:58PM EST | 145.00 | 182.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX220121C00150000 | 2020-11-05 11:13AM EST | 150.00 | 244.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX220121C00155000 | 2020-06-19 2:10PM EST | 155.00 | 166.35 | 193.30 | 198.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX220121C00160000 | 2020-09-16 2:09PM EST | 160.00 | 155.00 | 206.00 | 210.50 | 0.00 | - | 10 | 10 | 0.00% |
| LRCX220121C00170000 | 2020-08-14 1:57PM EST | 170.00 | 211.08 | 131.10 | 135.50 | 0.00 | - | 1 | 7 | 0.00% |
| LRCX220121C00180000 | 2020-10-06 12:30PM EST | 180.00 | 176.50 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| LRCX220121C00185000 | 2020-10-05 8:47AM EST | 185.00 | 157.82 | 197.55 | 201.95 | 0.00 | - | 1 | 3 | 0.00% |
| LRCX220121C00190000 | 2020-07-06 10:26AM EST | 190.00 | 155.50 | 199.00 | 203.60 | 0.00 | - | 1 | 7 | 0.00% |
| LRCX220121C00195000 | 2020-09-23 1:48PM EST | 195.00 | 175.34 | 163.60 | 167.80 | 0.00 | - | 1 | 7 | 0.00% |
| LRCX220121C00200000 | 2020-10-22 9:56AM EST | 200.00 | 230.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX220121C00205000 | 2020-07-09 3:58PM EST | 205.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| LRCX220121C00210000 | 2020-09-22 9:45AM EST | 210.00 | 118.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX220121C00215000 | 2020-06-17 2:44PM EST | 215.00 | 120.57 | 145.10 | 149.50 | 0.00 | - | 2 | 2 | 0.00% |
| LRCX220121C00220000 | 2020-11-05 9:47AM EST | 220.00 | 182.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX220121C00225000 | 2020-08-07 8:32AM EST | 225.00 | 170.00 | 127.50 | 132.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX220121C00230000 | 2020-10-09 2:00PM EST | 230.00 | 148.95 | 186.00 | 190.50 | 0.00 | - | 1 | 29 | 0.00% |
| LRCX220121C00235000 | 2020-07-14 2:14PM EST | 235.00 | 131.60 | 157.50 | 161.90 | 0.00 | - | 1 | 27 | 0.00% |
| LRCX220121C00240000 | 2020-10-28 9:21AM EST | 240.00 | 115.83 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LRCX220121C00245000 | 2020-09-09 9:02AM EST | 245.00 | 92.00 | 136.10 | 139.90 | 0.00 | - | 10 | 39 | 0.00% |
| LRCX220121C00250000 | 2020-09-25 8:45AM EST | 250.00 | 148.00 | 121.30 | 125.10 | 0.00 | - | 1 | 62 | 0.00% |
| LRCX220121C00255000 | 2020-10-30 2:02PM EST | 255.00 | 111.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LRCX220121C00260000 | 2020-10-09 2:42PM EST | 260.00 | 126.50 | 162.10 | 166.45 | 0.00 | - | 5 | 22 | 0.00% |
| LRCX220121C00265000 | 2020-08-03 9:49AM EST | 265.00 | 143.00 | 124.00 | 128.80 | 0.00 | - | 1 | 38 | 0.00% |
| LRCX220121C00270000 | 2020-10-30 2:54PM EST | 270.00 | 99.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX220121C00275000 | 2020-10-12 12:27PM EST | 275.00 | 123.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX220121C00280000 | 2020-11-09 1:39PM EST | 280.00 | 165.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX220121C00290000 | 2020-11-05 9:49AM EST | 290.00 | 128.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX220121C00300000 | 2020-11-10 3:26PM EST | 300.00 | 134.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LRCX220121C00310000 | 2020-11-04 3:56PM EST | 310.00 | 104.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LRCX220121C00320000 | 2020-11-06 3:52PM EST | 320.00 | 123.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX220121C00330000 | 2020-11-09 10:22AM EST | 330.00 | 130.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX220121C00340000 | 2020-11-10 11:22AM EST | 340.00 | 107.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX220121C00350000 | 2020-11-09 11:57AM EST | 350.00 | 115.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX220121C00360000 | 2020-11-06 9:33AM EST | 360.00 | 94.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX220121C00370000 | 2020-11-10 10:18AM EST | 370.00 | 91.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LRCX220121C00380000 | 2020-11-09 10:07AM EST | 380.00 | 95.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX220121C00390000 | 2020-10-20 2:53PM EST | 390.00 | 59.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX220121C00400000 | 2020-11-09 3:04PM EST | 400.00 | 83.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LRCX220121C00410000 | 2020-10-26 1:29PM EST | 410.00 | 41.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LRCX220121C00420000 | 2020-11-09 11:57AM EST | 420.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LRCX220121C00430000 | 2020-09-24 1:11PM EST | 430.00 | 33.31 | 37.50 | 40.50 | 0.00 | - | 2 | 44 | 16.00% |
| LRCX220121C00440000 | 2020-11-02 1:45PM EST | 440.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX220121C00450000 | 2020-11-06 2:44PM EST | 450.00 | 64.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| LRCX220121C00460000 | 2020-10-22 9:56AM EST | 460.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| LRCX220121C00470000 | 2020-10-16 11:27AM EST | 470.00 | 37.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LRCX220121C00480000 | 2020-11-06 3:49PM EST | 480.00 | 48.65 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| LRCX220121C00490000 | 2020-11-09 12:39PM EST | 490.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LRCX220121C00500000 | 2020-11-09 3:37PM EST | 500.00 | 47.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| LRCX220121C00520000 | 2020-10-14 12:17PM EST | 520.00 | 25.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LRCX220121C00540000 | 2020-11-06 12:09PM EST | 540.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LRCX220121C00560000 | 2020-11-10 11:11AM EST | 560.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX220121P00100000 | 2020-11-05 3:08PM EST | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LRCX220121P00105000 | 2020-10-30 2:03PM EST | 105.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LRCX220121P00110000 | 2020-10-30 10:35AM EST | 110.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LRCX220121P00115000 | 2020-11-02 10:39AM EST | 115.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| LRCX220121P00120000 | 2020-10-13 9:20AM EST | 120.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LRCX220121P00125000 | 2020-10-12 8:58AM EST | 125.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LRCX220121P00130000 | 2020-10-30 10:35AM EST | 130.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| LRCX220121P00135000 | 2020-10-30 2:03PM EST | 135.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LRCX220121P00140000 | 2020-10-27 2:52PM EST | 140.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LRCX220121P00145000 | 2020-11-03 2:48PM EST | 145.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LRCX220121P00150000 | 2020-10-30 10:35AM EST | 150.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 25.00% |
| LRCX220121P00155000 | 2020-10-07 12:55PM EST | 155.00 | 5.65 | 1.30 | 5.40 | 0.00 | - | 48 | 82 | 59.69% |
| LRCX220121P00160000 | 2020-10-08 1:52PM EST | 160.00 | 7.20 | 1.56 | 5.80 | 0.00 | - | 2 | 372 | 59.20% |
| LRCX220121P00165000 | 2020-11-02 10:39AM EST | 165.00 | 6.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LRCX220121P00170000 | 2020-11-03 3:14PM EST | 170.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LRCX220121P00175000 | 2020-10-06 9:34AM EST | 175.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 375 | 12.50% |
| LRCX220121P00180000 | 2020-11-04 1:24PM EST | 180.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LRCX220121P00185000 | 2020-10-08 1:52PM EST | 185.00 | 11.15 | 3.55 | 6.50 | 0.00 | - | 3 | 539 | 55.31% |
| LRCX220121P00190000 | 2020-10-20 1:29PM EST | 190.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX220121P00195000 | 2020-11-05 10:22AM EST | 195.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX220121P00200000 | 2020-11-09 12:32PM EST | 200.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LRCX220121P00205000 | 2020-10-08 12:41PM EST | 205.00 | 15.15 | 7.05 | 8.95 | 0.00 | - | 2 | 81 | 55.80% |
| LRCX220121P00210000 | 2020-11-06 3:26PM EST | 210.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LRCX220121P00215000 | 2020-07-28 8:45AM EST | 215.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 12.50% |
| LRCX220121P00220000 | 2020-10-29 2:05PM EST | 220.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LRCX220121P00225000 | 2020-10-16 2:23PM EST | 225.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LRCX220121P00230000 | 2020-10-13 2:20PM EST | 230.00 | 17.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LRCX220121P00235000 | 2020-10-08 1:52PM EST | 235.00 | 22.65 | 10.95 | 14.85 | 0.00 | - | 2 | 16 | 54.79% |
| LRCX220121P00240000 | 2020-11-05 1:36PM EST | 240.00 | 14.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LRCX220121P00245000 | 2020-10-23 1:52PM EST | 245.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX220121P00250000 | 2020-11-06 12:36PM EST | 250.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| LRCX220121P00255000 | 2020-10-30 10:28AM EST | 255.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LRCX220121P00260000 | 2020-10-15 12:27PM EST | 260.00 | 18.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LRCX220121P00265000 | 2020-11-09 11:38AM EST | 265.00 | 16.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LRCX220121P00270000 | 2020-11-05 12:42PM EST | 270.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LRCX220121P00275000 | 2020-11-09 11:40AM EST | 275.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LRCX220121P00280000 | 2020-11-10 12:17PM EST | 280.00 | 23.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX220121P00290000 | 2020-10-28 2:38PM EST | 290.00 | 40.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| LRCX220121P00300000 | 2020-11-06 3:36PM EST | 300.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LRCX220121P00310000 | 2020-11-10 2:27PM EST | 310.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| LRCX220121P00320000 | 2020-11-10 2:38PM EST | 320.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| LRCX220121P00330000 | 2020-10-28 2:38PM EST | 330.00 | 59.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| LRCX220121P00340000 | 2020-11-09 1:10PM EST | 340.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX220121P00350000 | 2020-11-09 2:46PM EST | 350.00 | 32.33 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| LRCX220121P00360000 | 2020-11-05 12:15PM EST | 360.00 | 54.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| LRCX220121P00370000 | 2020-10-19 9:29AM EST | 370.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| LRCX220121P00380000 | 2020-11-06 9:34AM EST | 380.00 | 62.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LRCX220121P00390000 | 2020-11-05 10:39AM EST | 390.00 | 71.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LRCX220121P00400000 | 2020-11-05 3:04PM EST | 400.00 | 69.69 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| LRCX220121P00410000 | 2020-11-06 9:34AM EST | 410.00 | 75.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| LRCX220121P00420000 | 2020-11-09 10:32AM EST | 420.00 | 72.70 | 77.00 | 80.70 | -48.00 | -39.77% | 7 | 14 | 50.17% |
| LRCX220121P00430000 | 2020-10-05 1:30PM EST | 430.00 | 127.90 | 98.50 | 103.00 | 0.00 | - | 185 | 154 | 59.17% |
| LRCX220121P00440000 | 2020-09-17 8:37AM EST | 440.00 | 163.98 | 117.20 | 121.50 | 0.00 | - | 1 | 8 | 66.12% |
| LRCX220121P00450000 | 2020-10-05 1:06PM EST | 450.00 | 143.40 | 112.60 | 117.00 | 0.00 | - | 8 | 10 | 60.14% |
| LRCX220121P00490000 | 2020-09-17 8:47AM EST | 490.00 | 206.75 | 149.00 | 154.00 | 0.00 | - | 1 | 2 | 65.74% |
| LRCX220121P00500000 | 2020-07-24 8:39AM EST | 500.00 | 188.80 | 173.45 | 177.60 | 0.00 | - | 1 | 2 | 74.87% |
| LRCX220121P00520000 | 2020-08-24 9:53AM EST | 520.00 | 194.40 | 208.80 | 213.50 | 0.00 | - | 3 | 2 | 86.35% |
| LRCX220121P00540000 | 2020-09-11 11:23AM EST | 540.00 | 257.50 | 198.85 | 203.00 | 0.00 | - | 2 | 1 | 73.07% |
| LRCX220121P00560000 | 2020-10-30 12:44PM EST | 560.00 | 230.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
