UK Markets open in 2 hrs 49 mins

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
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX220121C001000002020-11-05 10:35AM EST100.00293.000.000.000.00-400.00%
LRCX220121C001050002020-09-28 12:59PM EST105.00231.52237.25242.500.00--00.00%
LRCX220121C001100002020-11-04 1:17PM EST110.00271.200.000.000.00-200.00%
LRCX220121C001150002020-11-05 9:45AM EST115.00279.000.000.000.00-100.00%
LRCX220121C001200002020-07-30 1:46PM EST120.00258.90229.00234.000.00-880.00%
LRCX220121C001250002020-07-09 3:58PM EST125.00214.500.000.000.00-1000.00%
LRCX220121C001300002020-07-29 10:29AM EST130.00230.60219.50224.500.00-690.00%
LRCX220121C001350002020-07-09 3:58PM EST135.00175.000.000.000.00-20200.00%
LRCX220121C001400002020-08-03 10:27AM EST140.00241.20223.00227.200.00-2170.00%
LRCX220121C001450002020-07-09 3:58PM EST145.00182.380.000.000.00-100.00%
LRCX220121C001500002020-11-05 11:13AM EST150.00244.150.000.000.00-100.00%
LRCX220121C001550002020-06-19 2:10PM EST155.00166.35193.30198.000.00-100.00%
LRCX220121C001600002020-09-16 2:09PM EST160.00155.00206.00210.500.00-10100.00%
LRCX220121C001700002020-08-14 1:57PM EST170.00211.08131.10135.500.00-170.00%
LRCX220121C001800002020-10-06 12:30PM EST180.00176.500.000.000.00-1150.00%
LRCX220121C001850002020-10-05 8:47AM EST185.00157.82197.55201.950.00-130.00%
LRCX220121C001900002020-07-06 10:26AM EST190.00155.50199.00203.600.00-170.00%
LRCX220121C001950002020-09-23 1:48PM EST195.00175.34163.60167.800.00-170.00%
LRCX220121C002000002020-10-22 9:56AM EST200.00230.340.000.000.00-200.00%
LRCX220121C002050002020-07-09 3:58PM EST205.0085.000.000.000.00-3110.00%
LRCX220121C002100002020-09-22 9:45AM EST210.00118.750.000.000.00-200.00%
LRCX220121C002150002020-06-17 2:44PM EST215.00120.57145.10149.500.00-220.00%
LRCX220121C002200002020-11-05 9:47AM EST220.00182.250.000.000.00-200.00%
LRCX220121C002250002020-08-07 8:32AM EST225.00170.00127.50132.000.00-200.00%
LRCX220121C002300002020-10-09 2:00PM EST230.00148.95186.00190.500.00-1290.00%
LRCX220121C002350002020-07-14 2:14PM EST235.00131.60157.50161.900.00-1270.00%
LRCX220121C002400002020-10-28 9:21AM EST240.00115.830.000.000.00-1100.00%
LRCX220121C002450002020-09-09 9:02AM EST245.0092.00136.10139.900.00-10390.00%
LRCX220121C002500002020-09-25 8:45AM EST250.00148.00121.30125.100.00-1620.00%
LRCX220121C002550002020-10-30 2:02PM EST255.00111.980.000.000.00-500.00%
LRCX220121C002600002020-10-09 2:42PM EST260.00126.50162.10166.450.00-5220.00%
LRCX220121C002650002020-08-03 9:49AM EST265.00143.00124.00128.800.00-1380.00%
LRCX220121C002700002020-10-30 2:54PM EST270.0099.900.000.000.00-100.00%
LRCX220121C002750002020-10-12 12:27PM EST275.00123.850.000.000.00-100.00%
LRCX220121C002800002020-11-09 1:39PM EST280.00165.390.000.000.00-100.00%
LRCX220121C002900002020-11-05 9:49AM EST290.00128.750.000.000.00-100.00%
LRCX220121C003000002020-11-10 3:26PM EST300.00134.000.000.000.00-800.00%
LRCX220121C003100002020-11-04 3:56PM EST310.00104.870.000.000.00-1000.00%
LRCX220121C003200002020-11-06 3:52PM EST320.00123.000.000.000.00-100.00%
LRCX220121C003300002020-11-09 10:22AM EST330.00130.000.000.000.00-100.00%
LRCX220121C003400002020-11-10 11:22AM EST340.00107.600.000.000.00-100.00%
LRCX220121C003500002020-11-09 11:57AM EST350.00115.050.000.000.00-200.00%
LRCX220121C003600002020-11-06 9:33AM EST360.0094.000.000.000.00-100.00%
LRCX220121C003700002020-11-10 10:18AM EST370.0091.500.000.000.00-1000.00%
LRCX220121C003800002020-11-09 10:07AM EST380.0095.880.000.000.00-100.00%
LRCX220121C003900002020-10-20 2:53PM EST390.0059.140.000.000.00-100.00%
LRCX220121C004000002020-11-09 3:04PM EST400.0083.550.000.000.00-600.00%
LRCX220121C004100002020-10-26 1:29PM EST410.0041.720.000.000.00-500.00%
LRCX220121C004200002020-11-09 11:57AM EST420.0069.000.000.000.00-600.00%
LRCX220121C004300002020-09-24 1:11PM EST430.0033.3137.5040.500.00-24416.00%
LRCX220121C004400002020-11-02 1:45PM EST440.0033.600.000.000.00-100.00%
LRCX220121C004500002020-11-06 2:44PM EST450.0064.500.000.000.00-100.10%
LRCX220121C004600002020-10-22 9:56AM EST460.0034.000.000.000.00-100.39%
LRCX220121C004700002020-10-16 11:27AM EST470.0037.350.000.000.00-100.78%
LRCX220121C004800002020-11-06 3:49PM EST480.0048.650.000.000.00-2901.56%
LRCX220121C004900002020-11-09 12:39PM EST490.0052.000.000.000.00-101.56%
LRCX220121C005000002020-11-09 3:37PM EST500.0047.300.000.000.00-601.56%
LRCX220121C005200002020-10-14 12:17PM EST520.0025.530.000.000.00-203.13%
LRCX220121C005400002020-11-06 12:09PM EST540.0031.000.000.000.00-103.13%
LRCX220121C005600002020-11-10 11:11AM EST560.0028.400.000.000.00-603.13%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX220121P001000002020-11-05 3:08PM EST100.000.010.000.000.00-1025.00%
LRCX220121P001050002020-10-30 2:03PM EST105.001.400.000.000.00-4025.00%
LRCX220121P001100002020-10-30 10:35AM EST110.001.800.000.000.00-4025.00%
LRCX220121P001150002020-11-02 10:39AM EST115.002.040.000.000.00-6025.00%
LRCX220121P001200002020-10-13 9:20AM EST120.002.300.000.000.00-1025.00%
LRCX220121P001250002020-10-12 8:58AM EST125.002.740.000.000.00-1025.00%
LRCX220121P001300002020-10-30 10:35AM EST130.002.740.000.000.00-8025.00%
LRCX220121P001350002020-10-30 2:03PM EST135.002.580.000.000.00-2025.00%
LRCX220121P001400002020-10-27 2:52PM EST140.004.020.000.000.00-1025.00%
LRCX220121P001450002020-11-03 2:48PM EST145.004.000.000.000.00-1025.00%
LRCX220121P001500002020-10-30 10:35AM EST150.004.280.000.000.00-126025.00%
LRCX220121P001550002020-10-07 12:55PM EST155.005.651.305.400.00-488259.69%
LRCX220121P001600002020-10-08 1:52PM EST160.007.201.565.800.00-237259.20%
LRCX220121P001650002020-11-02 10:39AM EST165.006.090.000.000.00-2012.50%
LRCX220121P001700002020-11-03 3:14PM EST170.006.500.000.000.00-4012.50%
LRCX220121P001750002020-10-06 9:34AM EST175.008.300.000.000.00-137512.50%
LRCX220121P001800002020-11-04 1:24PM EST180.006.120.000.000.00-2012.50%
LRCX220121P001850002020-10-08 1:52PM EST185.0011.153.556.500.00-353955.31%
LRCX220121P001900002020-10-20 1:29PM EST190.0010.100.000.000.00-1012.50%
LRCX220121P001950002020-11-05 10:22AM EST195.007.300.000.000.00-1012.50%
LRCX220121P002000002020-11-09 12:32PM EST200.006.800.000.000.00-4012.50%
LRCX220121P002050002020-10-08 12:41PM EST205.0015.157.058.950.00-28155.80%
LRCX220121P002100002020-11-06 3:26PM EST210.008.450.000.000.00-2012.50%
LRCX220121P002150002020-07-28 8:45AM EST215.0018.450.000.000.00-25412.50%
LRCX220121P002200002020-10-29 2:05PM EST220.0015.000.000.000.00-2012.50%
LRCX220121P002250002020-10-16 2:23PM EST225.0016.900.000.000.00-2012.50%
LRCX220121P002300002020-10-13 2:20PM EST230.0017.280.000.000.00-5012.50%
LRCX220121P002350002020-10-08 1:52PM EST235.0022.6510.9514.850.00-21654.79%
LRCX220121P002400002020-11-05 1:36PM EST240.0014.440.000.000.00-3012.50%
LRCX220121P002450002020-10-23 1:52PM EST245.0021.550.000.000.00-1012.50%
LRCX220121P002500002020-11-06 12:36PM EST250.0015.600.000.000.00-23012.50%
LRCX220121P002550002020-10-30 10:28AM EST255.0027.750.000.000.00-2012.50%
LRCX220121P002600002020-10-15 12:27PM EST260.0018.240.000.000.00-2012.50%
LRCX220121P002650002020-11-09 11:38AM EST265.0016.670.000.000.00-2012.50%
LRCX220121P002700002020-11-05 12:42PM EST270.0020.250.000.000.00-2012.50%
LRCX220121P002750002020-11-09 11:40AM EST275.0018.250.000.000.00-506.25%
LRCX220121P002800002020-11-10 12:17PM EST280.0023.310.000.000.00-106.25%
LRCX220121P002900002020-10-28 2:38PM EST290.0040.050.000.000.00-2606.25%
LRCX220121P003000002020-11-06 3:36PM EST300.0027.500.000.000.00-206.25%
LRCX220121P003100002020-11-10 2:27PM EST310.0031.300.000.000.00-3106.25%
LRCX220121P003200002020-11-10 2:38PM EST320.0034.200.000.000.00-3006.25%
LRCX220121P003300002020-10-28 2:38PM EST330.0059.600.000.000.00-906.25%
LRCX220121P003400002020-11-09 1:10PM EST340.0037.600.000.000.00-106.25%
LRCX220121P003500002020-11-09 2:46PM EST350.0032.330.000.000.00-1506.25%
LRCX220121P003600002020-11-05 12:15PM EST360.0054.670.000.000.00-1003.13%
LRCX220121P003700002020-10-19 9:29AM EST370.0074.000.000.000.00-503.13%
LRCX220121P003800002020-11-06 9:34AM EST380.0062.300.000.000.00-203.13%
LRCX220121P003900002020-11-05 10:39AM EST390.0071.130.000.000.00-203.13%
LRCX220121P004000002020-11-05 3:04PM EST400.0069.690.000.000.00-1001.56%
LRCX220121P004100002020-11-06 9:34AM EST410.0075.330.000.000.00-1001.56%
LRCX220121P004200002020-11-09 10:32AM EST420.0072.7077.0080.70-48.00-39.77%71450.17%
LRCX220121P004300002020-10-05 1:30PM EST430.00127.9098.50103.000.00-18515459.17%
LRCX220121P004400002020-09-17 8:37AM EST440.00163.98117.20121.500.00-1866.12%
LRCX220121P004500002020-10-05 1:06PM EST450.00143.40112.60117.000.00-81060.14%
LRCX220121P004900002020-09-17 8:47AM EST490.00206.75149.00154.000.00-1265.74%
LRCX220121P005000002020-07-24 8:39AM EST500.00188.80173.45177.600.00-1274.87%
LRCX220121P005200002020-08-24 9:53AM EST520.00194.40208.80213.500.00-3286.35%
LRCX220121P005400002020-09-11 11:23AM EST540.00257.50198.85203.000.00-2173.07%
LRCX220121P005600002020-10-30 12:44PM EST560.00230.290.000.000.00-200.00%