UK markets open in 5 hours 25 minutes

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
592.07-10.92 (-1.81%)
At close: 4:00PM EDT

593.08 +1.01 (0.17%)
After hours: 7:49PM EDT

In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX220715C002700002021-03-22 9:36AM EDT270.00293.00366.60375.000.00-1295.32%
LRCX220715C003000002021-04-29 10:07AM EDT300.00341.46293.00300.500.00-3446.59%
LRCX220715C003900002021-04-19 12:00AM EDT390.00272.50218.00226.000.00--344.42%
LRCX220715C004000002021-04-19 11:27AM EDT400.00242.00210.50218.500.00-2344.27%
LRCX220715C004300002021-05-11 10:50AM EDT430.00175.80185.00192.000.00-1240.83%
LRCX220715C004400002021-04-01 3:37PM EDT440.00234.90206.65214.500.00-1155.01%
LRCX220715C004600002021-03-18 1:04PM EDT460.00155.50213.55222.000.00--564.41%
LRCX220715C004700002021-04-29 12:18PM EDT470.00198.00161.80168.500.00-2442.26%
LRCX220715C005000002021-05-07 3:36PM EDT500.00139.85141.75149.500.00-11441.56%
LRCX220715C005200002021-05-07 1:55PM EDT520.00157.90131.25136.650.00-21640.67%
LRCX220715C005300002021-04-06 3:43PM EDT530.00185.00142.50150.500.00-1249.04%
LRCX220715C005400002021-05-14 2:08PM EDT540.00131.80120.50127.000.00-3840.94%
LRCX220715C005500002021-05-04 10:21AM EDT550.00119.14113.90121.050.00-3440.48%
LRCX220715C005600002021-05-13 10:47AM EDT560.00114.45110.45116.400.00-2540.51%
LRCX220715C005700002021-05-11 9:38AM EDT570.0096.63103.00108.700.00-2339.22%
LRCX220715C005800002021-05-10 3:51PM EDT580.00100.80100.70106.350.00-162040.06%
LRCX220715C005900002021-05-13 12:33PM EDT590.0099.3395.60101.150.00-11139.68%
LRCX220715C006000002021-05-14 1:01PM EDT600.00101.0092.9597.150.00-81839.73%
LRCX220715C006100002021-05-13 12:30PM EDT610.0090.9088.8093.850.00-1539.99%
LRCX220715C006200002021-05-11 12:15PM EDT620.0085.3585.0089.100.00-1739.61%
LRCX220715C006300002021-05-17 11:06AM EDT630.0081.3580.0586.75-9.75-10.70%1640.13%
LRCX220715C006400002021-05-10 2:09PM EDT640.0086.6074.7082.800.00-2939.97%
LRCX220715C006500002021-05-07 12:24PM EDT650.0093.2074.0579.200.00-12839.89%
LRCX220715C006600002021-05-17 12:40PM EDT660.0070.6070.5075.70+3.10+4.59%12139.80%
LRCX220715C006700002021-05-06 3:24PM EDT670.0077.6564.8572.600.00-11039.81%
LRCX220715C006800002021-05-10 2:47PM EDT680.0063.7563.0067.250.00-11438.89%
LRCX220715C006900002021-04-05 11:47AM EDT690.00106.6068.3575.650.00-23343.36%
LRCX220715C007000002021-05-17 2:32PM EDT700.0059.0557.6063.25+6.70+12.80%64739.55%
LRCX220715C007100002021-05-12 12:49PM EDT710.0055.5052.5560.25+5.96+12.03%1239.42%
LRCX220715C007200002021-05-13 3:28PM EDT720.0053.0849.6056.450.00-6738.91%
LRCX220715C007500002021-04-06 1:42PM EDT750.0085.2552.3560.150.00-15943.34%
LRCX220715C007600002021-04-27 11:26AM EDT760.0068.2643.2546.350.00--138.52%
LRCX220715C007700002021-04-21 11:03AM EDT770.0062.6841.1046.550.00--239.49%
LRCX220715C007800002021-04-26 2:37PM EDT780.0059.9539.0544.300.00-1139.37%
LRCX220715C007900002021-04-23 3:19PM EDT790.0055.8237.2542.300.00-2239.33%
LRCX220715C008000002021-04-27 2:09PM EDT800.0057.0035.2541.050.00-41539.58%
LRCX220715C008200002021-04-26 2:37PM EDT820.0029.3829.8036.300.00-25538.98%
LRCX220715C008400002021-04-05 12:11PM EDT840.0063.3532.2540.300.00-6342.28%
LRCX220715C008600002021-04-28 3:22PM EDT860.0042.9326.3029.950.00-2238.78%
LRCX220715C008800002021-05-06 12:04PM EDT880.0029.0920.5529.050.00-2339.65%
LRCX220715C009200002021-05-17 10:25AM EDT920.0019.5018.8021.80-16.28-45.50%1538.20%
LRCX220715C009400002021-05-10 2:38PM EDT940.0018.1516.6019.800.00-3138.15%
LRCX220715C009800002021-05-12 3:07PM EDT980.0011.9912.9517.050.00-1738.55%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX220715P002700002021-03-19 12:21PM EDT270.0012.503.457.400.00-1151.06%
LRCX220715P002800002021-04-06 3:53PM EDT280.006.241.5010.000.00-2252.93%
LRCX220715P002900002021-03-26 12:45PM EDT290.0010.604.1012.500.00-1154.07%
LRCX220715P003100002021-05-12 2:17PM EDT310.009.757.6010.400.00-1647.33%
LRCX220715P003200002021-04-05 3:52PM EDT320.009.007.9012.150.00-2347.47%
LRCX220715P003300002021-04-19 12:00AM EDT330.0011.008.0013.90+1.25+12.82%1247.42%
LRCX220715P003500002021-04-12 12:35PM EDT350.0014.6017.0520.850.00-1249.94%
LRCX220715P003700002021-04-26 2:47PM EDT370.0015.2014.2521.300.00-2146.32%
LRCX220715P003800002021-04-29 1:54PM EDT380.0016.7516.3023.950.00-1146.41%
LRCX220715P004000002021-05-03 1:12PM EDT400.0021.7020.5527.850.00-1245.27%
LRCX220715P004400002021-04-22 3:49PM EDT440.0032.5031.9040.000.00-1244.84%
LRCX220715P004500002021-05-04 3:13PM EDT450.0037.8036.9043.950.00-11545.01%
LRCX220715P004600002021-04-29 12:57PM EDT460.0033.9037.2544.900.00-2643.50%
LRCX220715P004700002021-04-22 10:55AM EDT470.0037.0040.9048.500.00-11243.35%
LRCX220715P004800002021-05-13 9:37AM EDT480.0050.1544.5552.000.00-104243.07%
LRCX220715P004900002021-04-19 2:58PM EDT490.0049.6550.2057.950.00-12043.91%
LRCX220715P005000002021-05-12 11:26AM EDT500.0062.0653.7560.500.00-11943.03%
LRCX220715P005100002021-04-12 10:41AM EDT510.0053.4068.6573.550.00-1246.91%
LRCX220715P005200002021-04-12 10:41AM EDT520.0058.2073.6078.150.00-12046.77%
LRCX220715P005300002021-04-12 1:57PM EDT530.0058.7777.3085.500.00-1047.78%
LRCX220715P005400002021-05-06 1:24PM EDT540.0064.6071.8577.000.00-405541.85%
LRCX220715P005500002021-05-07 3:01PM EDT550.0080.8576.6080.300.00-1641.06%
LRCX220715P005600002021-05-14 3:11PM EDT560.0076.6778.8585.100.00-14740.86%
LRCX220715P005700002021-05-14 3:12PM EDT570.0081.8386.6089.900.00-21840.59%
LRCX220715P005900002021-05-13 12:33PM EDT590.0099.8497.70101.300.00-1140.60%
LRCX220715P006000002021-04-30 3:46PM EDT600.0093.20102.35107.200.00-3940.60%
LRCX220715P006200002021-05-12 2:53PM EDT620.00130.00115.00118.400.00-11040.18%
LRCX220715P006300002021-04-06 11:01AM EDT630.00105.08110.30116.250.00--336.85%
LRCX220715P006400002021-05-04 2:49PM EDT640.00121.70127.20131.700.00-11040.38%
LRCX220715P006500002021-05-04 12:04PM EDT650.00132.80130.25138.350.00-3340.40%
LRCX220715P006600002021-05-04 2:49PM EDT660.00134.50140.00145.150.00-131540.42%
LRCX220715P006700002021-05-04 3:39PM EDT670.00140.60146.50152.250.00--1040.52%
LRCX220715P006800002021-05-05 2:48PM EDT680.00139.10153.05158.300.00--1640.15%
LRCX220715P006900002021-05-04 12:03PM EDT690.00159.90157.55165.150.00--240.05%
LRCX220715P007400002021-05-04 3:36PM EDT740.00189.35194.05201.450.00--139.71%
LRCX220715P007500002021-05-04 3:36PM EDT750.00196.65201.65208.800.00--239.55%
LRCX220715P007600002021-05-04 3:35PM EDT760.00204.70207.55216.500.00--139.50%
LRCX220715P007800002021-05-04 4:00PM EDT780.00218.40223.55232.450.00-4439.51%
LRCX220715P008000002021-05-07 11:00AM EDT800.00217.65243.15249.100.00-1139.68%
LRCX220715P008200002021-04-06 10:18AM EDT820.00231.00247.45254.900.00--134.57%