UK markets closed
NIKKEI 225
28,930.11-628.99(-2.13%)HANG SENG
29,236.79-643.63(-2.15%)CRUDE OIL
64.03+2.75(+4.49%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
528.81-22.42 (-4.07%)
At close: 4:00PM EST
528.81 0.00 (0.00%)
After hours: 5:13PM EST
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230120C00155000 | 2021-02-01 2:16PM EST | 155.00 | 350.00 | 393.00 | 402.00 | 0.00 | - | 1 | 4 | 86.40% |
| LRCX230120C00160000 | 2021-03-04 3:30PM EST | 160.00 | 366.00 | 366.50 | 375.50 | +17.60 | +5.05% | 1 | 0 | 58.56% |
| LRCX230120C00165000 | 2020-12-01 10:16AM EST | 165.00 | 303.95 | 306.50 | 311.00 | 0.00 | - | 4 | 1 | 0.00% |
| LRCX230120C00170000 | 2020-11-06 10:11AM EST | 170.00 | 236.00 | 328.50 | 333.00 | 0.00 | - | 4 | 2 | 0.00% |
| LRCX230120C00175000 | 2021-02-17 12:17PM EST | 175.00 | 409.50 | 352.50 | 361.50 | 0.00 | - | 1 | 5 | 56.34% |
| LRCX230120C00180000 | 2021-01-19 12:14AM EST | 180.00 | 340.10 | 391.00 | 400.00 | 0.00 | - | 1 | 0 | 101.08% |
| LRCX230120C00190000 | 2021-01-19 12:14AM EST | 190.00 | 337.10 | 382.50 | 391.50 | 0.00 | - | 2 | 0 | 97.95% |
| LRCX230120C00200000 | 2021-01-29 11:39AM EST | 200.00 | 293.00 | 368.00 | 376.50 | 0.00 | - | 1 | 7 | 89.24% |
| LRCX230120C00210000 | 2021-01-21 1:24PM EST | 210.00 | 348.50 | 389.00 | 397.50 | 0.00 | - | 2 | 2 | 112.50% |
| LRCX230120C00220000 | 2021-02-19 3:42PM EST | 220.00 | 384.60 | 313.00 | 322.00 | 0.00 | - | 1 | 3 | 52.98% |
| LRCX230120C00240000 | 2021-02-01 11:22AM EST | 240.00 | 262.51 | 334.50 | 343.00 | 0.00 | - | 1 | 1 | 80.18% |
| LRCX230120C00250000 | 2021-02-19 3:00PM EST | 250.00 | 357.20 | 288.50 | 297.50 | 0.00 | - | 3 | 13 | 51.79% |
| LRCX230120C00255000 | 2021-01-19 12:14AM EST | 255.00 | 253.50 | 327.50 | 336.00 | 0.00 | - | - | 0 | 81.14% |
| LRCX230120C00280000 | 2020-11-03 10:38AM EST | 280.00 | 129.40 | 235.60 | 239.50 | 0.00 | - | 2 | 2 | 0.00% |
| LRCX230120C00285000 | 2021-01-26 1:46PM EST | 285.00 | 288.40 | 297.50 | 305.50 | 0.00 | - | 1 | 2 | 71.70% |
| LRCX230120C00290000 | 2020-12-03 1:11PM EST | 290.00 | 218.50 | 204.50 | 208.50 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX230120C00300000 | 2021-02-23 10:15AM EST | 300.00 | 273.50 | 251.00 | 260.00 | 0.00 | - | 2 | 21 | 50.57% |
| LRCX230120C00305000 | 2020-12-09 3:39PM EST | 305.00 | 212.00 | 219.00 | 223.00 | 0.00 | - | 1 | 110 | 0.00% |
| LRCX230120C00310000 | 2021-02-25 12:29PM EST | 310.00 | 283.04 | 244.00 | 253.00 | 0.00 | - | 5 | 105 | 50.39% |
| LRCX230120C00315000 | 2021-01-19 12:14AM EST | 315.00 | 237.35 | 281.50 | 290.00 | 0.00 | - | 1 | 1 | 71.84% |
| LRCX230120C00320000 | 2020-09-23 11:56AM EST | 320.00 | 80.40 | 96.00 | 100.50 | 0.00 | - | 4 | 0 | 0.00% |
| LRCX230120C00325000 | 2020-12-04 3:53PM EST | 325.00 | 206.09 | 181.00 | 185.00 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX230120C00330000 | 2021-01-27 2:24PM EST | 330.00 | 228.94 | 265.10 | 273.45 | 0.00 | - | 1 | 3 | 66.90% |
| LRCX230120C00335000 | 2021-03-04 10:38AM EST | 335.00 | 240.00 | 226.50 | 236.00 | -36.00 | -13.04% | 1 | 1 | 49.87% |
| LRCX230120C00340000 | 2021-02-16 2:19PM EST | 340.00 | 283.44 | 223.00 | 233.00 | 0.00 | - | 1 | 3 | 49.93% |
| LRCX230120C00345000 | 2021-02-01 12:58PM EST | 345.00 | 246.77 | 240.50 | 248.50 | 0.00 | - | 1 | 8 | 57.82% |
| LRCX230120C00350000 | 2021-02-17 12:16PM EST | 350.00 | 265.00 | 216.50 | 226.50 | 0.00 | - | 1 | 18 | 49.72% |
| LRCX230120C00360000 | 2020-12-04 11:58AM EST | 360.00 | 181.00 | 159.55 | 163.95 | 0.00 | - | 1 | 5 | 0.00% |
| LRCX230120C00370000 | 2021-01-19 1:05PM EST | 370.00 | 244.00 | 247.30 | 255.50 | 0.00 | - | 1 | 2 | 67.88% |
| LRCX230120C00390000 | 2020-11-19 11:22AM EST | 390.00 | 117.00 | 152.50 | 157.00 | 0.00 | - | 1 | 16 | 26.34% |
| LRCX230120C00400000 | 2021-03-04 12:30PM EST | 400.00 | 196.20 | 187.00 | 196.50 | -25.95 | -11.68% | 2 | 39 | 48.91% |
| LRCX230120C00410000 | 2021-02-25 12:29PM EST | 410.00 | 216.34 | 181.50 | 191.00 | 0.00 | - | 3 | 8 | 48.80% |
| LRCX230120C00420000 | 2021-01-12 12:14PM EST | 420.00 | 173.78 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| LRCX230120C00430000 | 2021-02-12 10:43AM EST | 430.00 | 220.82 | 171.00 | 180.50 | 0.00 | - | 2 | 13 | 48.62% |
| LRCX230120C00440000 | 2021-02-02 10:14AM EST | 440.00 | 155.42 | 176.00 | 185.00 | 0.00 | - | 2 | 11 | 50.63% |
| LRCX230120C00450000 | 2021-03-01 2:29PM EST | 450.00 | 214.00 | 161.00 | 170.00 | 0.00 | - | 2 | 51 | 48.23% |
| LRCX230120C00460000 | 2021-03-03 9:30AM EST | 460.00 | 195.00 | 156.00 | 165.50 | 0.00 | - | 1 | 12 | 48.26% |
| LRCX230120C00470000 | 2021-02-16 10:13AM EST | 470.00 | 174.32 | 151.50 | 160.50 | 0.00 | - | 3 | 11 | 48.05% |
| LRCX230120C00480000 | 2021-02-11 3:36PM EST | 480.00 | 197.83 | 146.50 | 156.00 | 0.00 | - | 4 | 20 | 47.98% |
| LRCX230120C00490000 | 2021-03-03 10:48AM EST | 490.00 | 146.00 | 142.50 | 151.50 | -26.85 | -15.53% | 5 | 31 | 47.87% |
| LRCX230120C00500000 | 2021-03-04 1:56PM EST | 500.00 | 140.50 | 138.00 | 147.50 | -37.60 | -21.11% | 8 | 60 | 47.91% |
| LRCX230120C00520000 | 2021-03-04 12:46PM EST | 520.00 | 134.00 | 129.50 | 139.00 | -16.22 | -10.80% | 12 | 42 | 47.67% |
| LRCX230120C00540000 | 2021-03-02 2:51PM EST | 540.00 | 120.88 | 122.00 | 131.50 | -36.12 | -23.01% | 3 | 21 | 47.64% |
| LRCX230120C00560000 | 2021-03-01 9:39AM EST | 560.00 | 107.50 | 114.50 | 124.00 | -31.50 | -22.66% | 5 | 62 | 47.46% |
| LRCX230120C00580000 | 2021-02-26 2:44PM EST | 580.00 | 135.00 | 107.50 | 117.00 | 0.00 | - | 1 | 16 | 47.31% |
| LRCX230120C00600000 | 2021-03-03 3:50PM EST | 600.00 | 107.20 | 100.50 | 110.50 | -12.80 | -10.67% | 3 | 65 | 47.22% |
| LRCX230120C00620000 | 2021-02-25 12:33PM EST | 620.00 | 102.30 | 95.00 | 104.50 | -32.70 | -24.22% | 12 | 22 | 47.17% |
| LRCX230120C00640000 | 2021-02-24 9:53AM EST | 640.00 | 112.00 | 89.00 | 98.50 | 0.00 | - | 1 | 37 | 47.00% |
| LRCX230120C00660000 | 2021-02-17 10:28AM EST | 660.00 | 114.00 | 83.00 | 93.00 | 0.00 | - | 1 | 15 | 46.90% |
| LRCX230120C00680000 | 2021-03-03 3:56PM EST | 680.00 | 93.09 | 78.00 | 88.00 | 0.00 | - | 1 | 39 | 46.87% |
| LRCX230120C00700000 | 2021-02-25 3:59PM EST | 700.00 | 76.50 | 73.00 | 83.00 | -13.50 | -15.00% | 4 | 7 | 46.74% |
| LRCX230120C00720000 | 2020-12-04 2:08PM EST | 720.00 | 48.60 | 38.55 | 42.95 | 0.00 | - | 8 | 8 | 33.87% |
| LRCX230120C00740000 | 2021-01-25 12:01PM EST | 740.00 | 79.07 | 96.00 | 104.35 | 0.00 | - | 4 | 4 | 55.67% |
| LRCX230120C00760000 | 2021-02-09 11:45AM EST | 760.00 | 63.70 | 60.50 | 70.00 | 0.00 | - | 1 | 12 | 46.50% |
| LRCX230120C00780000 | 2021-02-23 3:14PM EST | 780.00 | 65.00 | 56.50 | 66.00 | -10.85 | -14.30% | 1 | 2 | 46.37% |
| LRCX230120C00800000 | 2021-02-16 3:40PM EST | 800.00 | 61.00 | 53.00 | 62.50 | -23.54 | -27.84% | 1 | 8 | 46.35% |
| LRCX230120C00820000 | 2021-02-23 12:42PM EST | 820.00 | 62.30 | 49.50 | 59.00 | 0.00 | - | 2 | 4 | 46.25% |
| LRCX230120C00860000 | 2021-02-25 9:45AM EST | 860.00 | 71.20 | 43.50 | 53.00 | 0.00 | - | 2 | 3 | 46.21% |
| LRCX230120C00880000 | 2021-03-02 11:36AM EST | 880.00 | 60.20 | 40.50 | 50.50 | 0.00 | - | 1 | 5 | 46.29% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230120P00155000 | 2021-02-05 9:31AM EST | 155.00 | 4.30 | 0.50 | 10.00 | 0.00 | - | 2 | 8 | 56.88% |
| LRCX230120P00160000 | 2021-02-16 12:14AM EST | 160.00 | 4.63 | 1.00 | 10.00 | 0.00 | - | - | - | 56.07% |
| LRCX230120P00170000 | 2021-01-11 11:19AM EST | 170.00 | 5.50 | 1.50 | 10.50 | 0.00 | - | 1 | 2 | 54.47% |
| LRCX230120P00175000 | 2020-10-07 11:16AM EST | 175.00 | 17.55 | 9.25 | 12.65 | 0.00 | - | 2 | 3 | 61.79% |
| LRCX230120P00200000 | 2021-02-12 2:49PM EST | 200.00 | 8.19 | 5.00 | 12.50 | 0.00 | - | 6 | 0 | 51.86% |
| LRCX230120P00210000 | 2021-02-03 2:15PM EST | 210.00 | 11.00 | 6.50 | 15.00 | 0.00 | - | 1 | 293 | 52.33% |
| LRCX230120P00220000 | 2021-02-02 1:48PM EST | 220.00 | 13.00 | 8.00 | 16.00 | 0.00 | - | 1 | 2 | 51.60% |
| LRCX230120P00230000 | 2021-01-28 10:07AM EST | 230.00 | 13.00 | 9.70 | 16.90 | 0.00 | - | - | 1 | 50.84% |
| LRCX230120P00240000 | 2020-12-18 3:50PM EST | 240.00 | 17.00 | 7.90 | 15.60 | 0.00 | - | 1 | 7 | 51.07% |
| LRCX230120P00250000 | 2021-01-29 1:04PM EST | 250.00 | 20.00 | 12.80 | 20.45 | 0.00 | - | 1 | 61 | 53.45% |
| LRCX230120P00255000 | 2020-12-31 3:22PM EST | 255.00 | 19.20 | 19.55 | 26.15 | 0.00 | - | 1 | 3 | 54.40% |
| LRCX230120P00260000 | 2021-02-25 12:11PM EST | 260.00 | 19.00 | 15.50 | 24.00 | 0.00 | - | 1 | 2 | 50.57% |
| LRCX230120P00265000 | 2020-12-09 10:56AM EST | 265.00 | 18.60 | 16.25 | 19.10 | 0.00 | - | 6 | 64 | 48.91% |
| LRCX230120P00270000 | 2020-10-22 12:32PM EST | 270.00 | 44.85 | 27.00 | 31.00 | 0.00 | - | 10 | 13 | 55.83% |
| LRCX230120P00275000 | 2021-01-21 1:24PM EST | 275.00 | 16.75 | 12.00 | 20.00 | 0.00 | - | 2 | 4 | 47.57% |
| LRCX230120P00280000 | 2021-01-29 3:07PM EST | 280.00 | 28.05 | 16.10 | 23.50 | 0.00 | - | 1 | 1 | 49.33% |
| LRCX230120P00290000 | 2020-11-06 2:32PM EST | 290.00 | 42.52 | 23.70 | 27.45 | 0.00 | - | 1 | 0 | 50.15% |
| LRCX230120P00295000 | 2020-12-07 9:40AM EST | 295.00 | 26.35 | 25.50 | 29.45 | 0.00 | - | - | 1 | 50.49% |
| LRCX230120P00300000 | 2021-03-04 12:45PM EST | 300.00 | 30.00 | 25.00 | 34.00 | +4.74 | +18.76% | 5 | 43 | 52.50% |
| LRCX230120P00305000 | 2020-10-28 12:09PM EST | 305.00 | 67.00 | 33.50 | 37.50 | 0.00 | - | 10 | 15 | 52.37% |
| LRCX230120P00310000 | 2020-12-07 12:19PM EST | 310.00 | 31.00 | 29.60 | 33.50 | 0.00 | - | 2 | 21 | 49.98% |
| LRCX230120P00315000 | 2020-10-28 2:17PM EST | 315.00 | 71.85 | 36.80 | 41.00 | 0.00 | - | 5 | 8 | 52.30% |
| LRCX230120P00320000 | 2021-02-22 3:42PM EST | 320.00 | 35.00 | 30.50 | 40.00 | 0.00 | - | 2 | 20 | 51.87% |
| LRCX230120P00325000 | 2020-10-28 2:21PM EST | 325.00 | 77.40 | 40.60 | 45.00 | 0.00 | - | - | 20 | 52.44% |
| LRCX230120P00330000 | 2021-03-02 11:33AM EST | 330.00 | 30.20 | 34.00 | 43.00 | 0.00 | - | 2 | 19 | 51.46% |
| LRCX230120P00335000 | 2020-10-28 2:08PM EST | 335.00 | 83.05 | 44.05 | 48.45 | 0.00 | - | - | 21 | 52.22% |
| LRCX230120P00340000 | 2020-11-23 12:27PM EST | 340.00 | 51.53 | 44.00 | 48.50 | 0.00 | - | 1 | 6 | 51.12% |
| LRCX230120P00345000 | 2020-10-19 8:58AM EST | 345.00 | 79.70 | 54.50 | 59.50 | 0.00 | - | - | 3 | 55.88% |
| LRCX230120P00350000 | 2021-01-27 2:52PM EST | 350.00 | 44.00 | 37.15 | 44.35 | 0.00 | - | 50 | 54 | 47.94% |
| LRCX230120P00360000 | 2020-12-31 10:04AM EST | 360.00 | 52.68 | 52.25 | 57.95 | 0.00 | - | 1 | 16 | 51.50% |
| LRCX230120P00370000 | 2021-02-17 10:04AM EST | 370.00 | 42.50 | 47.50 | 57.50 | 0.00 | - | 2 | 21 | 50.54% |
| LRCX230120P00380000 | 2021-02-10 3:41PM EST | 380.00 | 53.60 | 52.15 | 59.05 | 0.00 | - | 3 | 23 | 49.15% |
| LRCX230120P00390000 | 2021-03-03 2:39PM EST | 390.00 | 57.66 | 55.50 | 65.50 | 0.00 | - | 2 | 15 | 50.09% |
| LRCX230120P00400000 | 2021-03-03 2:39PM EST | 400.00 | 61.56 | 60.00 | 69.50 | 0.00 | - | 2 | 14 | 49.78% |
| LRCX230120P00410000 | 2021-02-01 12:42PM EST | 410.00 | 62.50 | 60.05 | 68.45 | 0.00 | - | 2 | 2 | 47.17% |
| LRCX230120P00420000 | 2021-02-19 10:39AM EST | 420.00 | 60.24 | 69.00 | 78.50 | 0.00 | - | 2 | 6 | 49.45% |
| LRCX230120P00430000 | 2021-01-29 10:05AM EST | 430.00 | 85.51 | 65.35 | 73.45 | 0.00 | - | 5 | 7 | 45.15% |
| LRCX230120P00440000 | 2021-01-19 9:30AM EST | 440.00 | 72.75 | 71.15 | 78.85 | 0.00 | - | 1 | 0 | 45.33% |
| LRCX230120P00450000 | 2021-02-26 10:56AM EST | 450.00 | 82.00 | 83.00 | 93.00 | 0.00 | - | 1 | 22 | 49.00% |
| LRCX230120P00460000 | 2021-01-15 11:27AM EST | 460.00 | 84.70 | 74.25 | 84.00 | 0.00 | - | 1 | 5 | 43.23% |
| LRCX230120P00470000 | 2021-01-12 10:46AM EST | 470.00 | 90.96 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 1.56% |
| LRCX230120P00480000 | 2021-02-19 12:16PM EST | 480.00 | 85.48 | 98.50 | 108.50 | 0.00 | - | 1 | 1 | 48.52% |
| LRCX230120P00500000 | 2021-02-22 11:16AM EST | 500.00 | 98.20 | 109.50 | 119.50 | 0.00 | - | 2 | 26 | 48.25% |
| LRCX230120P00520000 | 2021-03-03 3:32PM EST | 520.00 | 116.90 | 121.00 | 131.00 | 0.00 | - | 11 | 15 | 48.00% |
| LRCX230120P00540000 | 2020-10-28 8:40AM EST | 540.00 | 234.65 | 157.00 | 161.50 | 0.00 | - | - | 1 | 53.69% |
| LRCX230120P00560000 | 2021-03-03 3:15PM EST | 560.00 | 140.00 | 145.00 | 155.00 | 0.00 | - | 2 | 8 | 47.43% |
| LRCX230120P00580000 | 2021-02-25 9:30AM EST | 580.00 | 142.00 | 158.00 | 168.00 | 0.00 | - | 1 | 9 | 47.29% |
| LRCX230120P00600000 | 2021-02-25 3:51PM EST | 600.00 | 174.50 | 171.00 | 181.00 | 0.00 | - | 1 | 10 | 47.02% |
| LRCX230120P00620000 | 2021-01-29 9:35AM EST | 620.00 | 198.31 | 168.60 | 178.00 | 0.00 | - | 2 | 2 | 41.09% |
| LRCX230120P00640000 | 2021-01-29 9:42AM EST | 640.00 | 218.91 | 182.05 | 191.50 | 0.00 | - | 2 | 5 | 40.76% |
| LRCX230120P00660000 | 2021-01-29 9:42AM EST | 660.00 | 233.53 | 195.50 | 205.00 | 0.00 | - | 2 | 2 | 40.30% |
| LRCX230120P00700000 | 2021-01-21 10:22AM EST | 700.00 | 220.05 | 207.00 | 216.50 | 0.00 | - | 1 | 1 | 33.36% |
© 2021 Verizon Media. All rights reserved.
