UK Markets open in 3 hrs 50 mins

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
592.43+5.98 (+1.02%)
At close: 4:00PM EDT

591.00 -1.43 (-0.24%)
After hours: 7:58PM EDT

In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX220121C001000002020-11-05 11:35AM EDT100.00293.000.000.000.00-400.00%
LRCX220121C001050002020-09-28 1:59PM EDT105.00231.52237.25242.500.00--00.00%
LRCX220121C001100002020-11-04 2:17PM EDT110.00271.200.000.000.00-200.00%
LRCX220121C001150002020-11-05 10:45AM EDT115.00279.000.000.000.00-100.00%
LRCX220121C001200002020-07-30 2:46PM EDT120.00258.90229.00234.000.00-880.00%
LRCX220121C001250002020-07-09 4:58PM EDT125.00214.500.000.000.00-1000.00%
LRCX220121C001300002020-07-29 11:29AM EDT130.00230.60219.50224.500.00-690.00%
LRCX220121C001350002020-07-09 4:58PM EDT135.00175.000.000.000.00-20200.00%
LRCX220121C001400002020-08-03 11:27AM EDT140.00241.20223.00227.200.00-2170.00%
LRCX220121C001450002020-07-09 4:58PM EDT145.00182.380.000.000.00-100.00%
LRCX220121C001500002020-11-05 12:13PM EDT150.00244.150.000.000.00-100.00%
LRCX220121C001550002020-06-19 3:10PM EDT155.00166.35193.30198.000.00-100.00%
LRCX220121C001600002020-09-16 3:09PM EDT160.00155.00206.00210.500.00-10100.00%
LRCX220121C001700002020-08-14 2:57PM EDT170.00211.08131.10135.500.00-170.00%
LRCX220121C001800002020-10-06 1:30PM EDT180.00176.500.000.000.00-1150.00%
LRCX220121C001850002020-10-05 9:47AM EDT185.00157.82197.55201.950.00-130.00%
LRCX220121C001900002020-07-06 11:26AM EDT190.00155.50199.00203.600.00-170.00%
LRCX220121C001950002020-09-23 2:48PM EDT195.00175.34163.60167.800.00-170.00%
LRCX220121C002000002020-10-22 10:56AM EDT200.00230.340.000.000.00-200.00%
LRCX220121C002050002020-07-09 4:58PM EDT205.0085.000.000.000.00-3110.00%
LRCX220121C002100002020-09-22 10:45AM EDT210.00118.750.000.000.00-200.00%
LRCX220121C002150002020-06-17 3:44PM EDT215.00120.57145.10149.500.00-220.00%
LRCX220121C002200002020-11-05 10:47AM EDT220.00182.250.000.000.00-200.00%
LRCX220121C002250002020-08-07 9:32AM EDT225.00170.00127.50132.000.00-200.00%
LRCX220121C002300002020-10-09 3:00PM EDT230.00148.95186.00190.500.00-1290.00%
LRCX220121C002350002020-07-14 3:14PM EDT235.00131.60157.50161.900.00-1270.00%
LRCX220121C002400002020-10-28 10:21AM EDT240.00115.830.000.000.00-1100.00%
LRCX220121C002450002020-09-09 10:02AM EDT245.0092.00136.10139.900.00-10390.00%
LRCX220121C002500002020-09-25 9:45AM EDT250.00148.00121.30125.100.00-1620.00%
LRCX220121C002550002020-10-30 3:02PM EDT255.00111.980.000.000.00-500.00%
LRCX220121C002600002020-10-09 3:42PM EDT260.00126.50162.10166.450.00-5220.00%
LRCX220121C002650002020-08-03 10:49AM EDT265.00143.00124.00128.800.00-1380.00%
LRCX220121C002700002020-10-30 3:54PM EDT270.0099.900.000.000.00-100.00%
LRCX220121C002750002020-10-12 1:27PM EDT275.00123.850.000.000.00-100.00%
LRCX220121C002800002020-11-09 2:39PM EDT280.00165.390.000.000.00-100.00%
LRCX220121C002900002020-11-05 10:49AM EDT290.00128.750.000.000.00-100.00%
LRCX220121C003000002020-11-10 4:26PM EDT300.00134.000.000.000.00-800.00%
LRCX220121C003100002020-11-04 4:56PM EDT310.00104.870.000.000.00-1000.00%
LRCX220121C003200002020-11-06 4:52PM EDT320.00123.000.000.000.00-100.00%
LRCX220121C003300002020-11-09 11:22AM EDT330.00130.000.000.000.00-100.00%
LRCX220121C003400002020-11-10 12:22PM EDT340.00107.600.000.000.00-100.00%
LRCX220121C003500002020-11-09 12:57PM EDT350.00115.050.000.000.00-200.00%
LRCX220121C003600002020-11-06 10:33AM EDT360.0094.000.000.000.00-100.00%
LRCX220121C003700002020-11-10 11:18AM EDT370.0091.500.000.000.00-1000.00%
LRCX220121C003800002020-11-09 11:07AM EDT380.0095.880.000.000.00-100.00%
LRCX220121C003900002020-10-20 3:53PM EDT390.0059.140.000.000.00-100.00%
LRCX220121C004000002020-11-09 4:04PM EDT400.0083.550.000.000.00-600.00%
LRCX220121C004100002020-10-26 2:29PM EDT410.0041.720.000.000.00-500.00%
LRCX220121C004200002020-11-09 12:57PM EDT420.0069.000.000.000.00-600.00%
LRCX220121C004300002020-09-24 2:11PM EDT430.0033.3137.5040.500.00-2440.00%
LRCX220121C004400002020-11-02 2:45PM EDT440.0033.600.000.000.00-100.00%
LRCX220121C004500002020-11-06 3:44PM EDT450.0064.500.000.000.00-100.00%
LRCX220121C004600002020-10-22 10:56AM EDT460.0034.000.000.000.00-100.00%
LRCX220121C004700002020-10-16 12:27PM EDT470.0037.350.000.000.00-100.00%
LRCX220121C004800002020-11-06 4:49PM EDT480.0048.650.000.000.00-2900.00%
LRCX220121C004900002020-11-09 1:39PM EDT490.0052.000.000.000.00-100.00%
LRCX220121C005000002020-11-09 4:37PM EDT500.0047.300.000.000.00-600.00%
LRCX220121C005200002020-10-14 1:17PM EDT520.0025.530.000.000.00-200.00%
LRCX220121C005400002020-11-06 1:09PM EDT540.0031.000.000.000.00-100.00%
LRCX220121C005600002020-11-10 12:11PM EDT560.0028.400.000.000.00-600.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX220121P001000002020-11-05 4:08PM EDT100.000.010.000.000.00-1050.00%
LRCX220121P001050002020-10-30 3:03PM EDT105.001.400.000.000.00-4050.00%
LRCX220121P001100002020-10-30 11:35AM EDT110.001.800.000.000.00-4050.00%
LRCX220121P001150002020-11-02 11:39AM EDT115.002.040.000.000.00-6025.00%
LRCX220121P001200002020-10-13 10:20AM EDT120.002.300.000.000.00-1025.00%
LRCX220121P001250002020-10-12 9:58AM EDT125.002.740.000.000.00-1025.00%
LRCX220121P001300002020-10-30 11:35AM EDT130.002.740.000.000.00-8025.00%
LRCX220121P001350002020-10-30 3:03PM EDT135.002.580.000.000.00-2025.00%
LRCX220121P001400002020-10-27 3:52PM EDT140.004.020.000.000.00-1025.00%
LRCX220121P001450002020-11-03 3:48PM EDT145.004.000.000.000.00-1025.00%
LRCX220121P001500002020-10-30 11:35AM EDT150.004.280.000.000.00-126025.00%
LRCX220121P001550002020-10-07 1:55PM EDT155.005.651.305.400.00-488290.66%
LRCX220121P001600002020-10-08 2:52PM EDT160.007.201.565.800.00-237290.20%
LRCX220121P001650002020-11-02 11:39AM EDT165.006.090.000.000.00-2025.00%
LRCX220121P001700002020-11-03 4:14PM EDT170.006.500.000.000.00-4025.00%
LRCX220121P001750002020-10-06 10:34AM EDT175.008.300.000.000.00-137525.00%
LRCX220121P001800002020-11-04 2:24PM EDT180.006.120.000.000.00-2025.00%
LRCX220121P001850002020-10-08 2:52PM EDT185.0011.153.556.500.00-353985.95%
LRCX220121P001900002020-10-20 2:29PM EDT190.0010.100.000.000.00-1025.00%
LRCX220121P001950002020-11-05 11:22AM EDT195.007.300.000.000.00-1025.00%
LRCX220121P002000002020-11-09 1:32PM EDT200.006.800.000.000.00-4025.00%
LRCX220121P002050002020-10-08 1:41PM EDT205.0015.157.058.950.00-28187.62%
LRCX220121P002100002020-11-06 4:26PM EDT210.008.450.000.000.00-2025.00%
LRCX220121P002150002020-07-28 9:45AM EDT215.0018.450.000.000.00-25425.00%
LRCX220121P002200002020-10-29 3:05PM EDT220.0015.000.000.000.00-2025.00%
LRCX220121P002250002020-10-16 3:23PM EDT225.0016.900.000.000.00-2025.00%
LRCX220121P002300002020-10-13 3:20PM EDT230.0017.280.000.000.00-5025.00%
LRCX220121P002350002020-10-08 2:52PM EDT235.0022.6510.9514.850.00-21687.70%
LRCX220121P002400002020-11-05 2:36PM EDT240.0014.440.000.000.00-3025.00%
LRCX220121P002450002020-10-23 2:52PM EDT245.0021.550.000.000.00-1025.00%
LRCX220121P002500002020-11-06 1:36PM EDT250.0015.600.000.000.00-23025.00%
LRCX220121P002550002020-10-30 11:28AM EDT255.0027.750.000.000.00-2025.00%
LRCX220121P002600002020-10-15 1:27PM EDT260.0018.240.000.000.00-2025.00%
LRCX220121P002650002020-11-09 12:38PM EDT265.0016.670.000.000.00-2012.50%
LRCX220121P002700002020-11-05 1:42PM EDT270.0020.250.000.000.00-2012.50%
LRCX220121P002750002020-11-09 12:40PM EDT275.0018.250.000.000.00-5012.50%
LRCX220121P002800002020-11-10 1:17PM EDT280.0023.310.000.000.00-1012.50%
LRCX220121P002900002020-10-28 3:38PM EDT290.0040.050.000.000.00-26012.50%
LRCX220121P003000002020-11-06 4:36PM EDT300.0027.500.000.000.00-2012.50%
LRCX220121P003100002020-11-10 3:27PM EDT310.0031.300.000.000.00-31012.50%
LRCX220121P003200002020-11-10 3:38PM EDT320.0034.200.000.000.00-30012.50%
LRCX220121P003300002020-10-28 3:38PM EDT330.0059.600.000.000.00-9012.50%
LRCX220121P003400002020-11-09 2:10PM EDT340.0037.600.000.000.00-1012.50%
LRCX220121P003500002020-11-09 3:46PM EDT350.0032.330.000.000.00-15012.50%
LRCX220121P003600002020-11-05 1:15PM EDT360.0054.670.000.000.00-10012.50%
LRCX220121P003700002020-10-19 10:29AM EDT370.0074.000.000.000.00-5012.50%
LRCX220121P003800002020-11-06 10:34AM EDT380.0062.300.000.000.00-2012.50%
LRCX220121P003900002020-11-05 11:39AM EDT390.0071.130.000.000.00-2012.50%
LRCX220121P004000002020-11-05 4:04PM EDT400.0069.690.000.000.00-1006.25%
LRCX220121P004100002020-11-06 10:34AM EDT410.0075.330.000.000.00-1006.25%
LRCX220121P004200002020-11-09 11:32AM EDT420.0072.7077.0080.70-48.00-39.77%71491.65%
LRCX220121P004300002020-10-05 2:30PM EDT430.00127.9098.50103.000.00-185154103.58%
LRCX220121P004400002020-09-17 9:37AM EDT440.00163.98117.20121.500.00-18112.71%
LRCX220121P004500002020-10-05 2:06PM EDT450.00143.40112.60117.000.00-810105.82%
LRCX220121P004900002020-09-17 9:47AM EDT490.00206.75149.00154.000.00-12114.58%
LRCX220121P005000002020-07-24 9:39AM EDT500.00188.80173.45177.600.00-12125.92%
LRCX220121P005200002020-08-24 10:53AM EDT520.00194.40208.80213.500.00-32140.30%
LRCX220121P005400002020-09-11 12:23PM EDT540.00257.50198.85203.000.00-21125.40%
LRCX220121P005600002020-10-30 1:44PM EDT560.00230.290.000.000.00-201.56%