UK markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
602.99+18.26 (+3.12%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX230120C001550002021-02-01 3:16PM EDT155.00350.00389.00398.500.00-100.00%
LRCX230120C001600002021-03-04 4:30PM EDT160.00366.00475.50485.000.00-16111.40%
LRCX230120C001650002020-12-01 11:16AM EDT165.00303.95306.50311.000.00-410.00%
LRCX230120C001700002020-11-06 11:11AM EDT170.00236.00328.50333.000.00-420.00%
LRCX230120C001750002021-03-08 2:31PM EDT175.00353.00480.50489.500.00-15126.02%
LRCX230120C001800002021-01-19 1:14AM EDT180.00340.10391.00400.000.00-100.00%
LRCX230120C001900002021-01-19 1:14AM EDT190.00337.10382.50391.500.00-200.00%
LRCX230120C002000002021-03-10 10:30AM EDT200.00334.70459.50468.000.00-26116.54%
LRCX230120C002100002021-01-21 2:24PM EDT210.00348.50389.00397.500.00-2249.16%
LRCX230120C002200002021-04-01 11:37AM EDT220.00406.30398.00407.500.00-1368.80%
LRCX230120C002300002021-03-18 2:13PM EDT230.00327.50413.00421.500.00--289.14%
LRCX230120C002400002021-02-01 12:22PM EDT240.00262.51334.50343.000.00-110.00%
LRCX230120C002500002021-04-12 1:09PM EDT250.00408.95310.00319.500.00-1150.00%
LRCX230120C002550002021-01-19 1:14AM EDT255.00253.50327.50336.000.00--00.00%
LRCX230120C002650002021-04-19 12:56PM EDT265.00354.00340.55348.950.00--148.49%
LRCX230120C002700002021-03-30 10:03AM EDT270.00313.00367.50377.500.00--173.01%
LRCX230120C002800002021-03-18 1:59PM EDT280.00293.00367.50376.000.00-2377.08%
LRCX230120C002850002021-01-26 2:46PM EDT285.00288.40297.50305.500.00-120.00%
LRCX230120C002900002020-12-03 2:11PM EDT290.00218.50204.50208.500.00-120.00%
LRCX230120C003000002021-05-04 10:40AM EDT300.00310.52310.10319.000.00-22247.15%
LRCX230120C003050002020-12-09 4:39PM EDT305.00212.00219.00223.000.00-11100.00%
LRCX230120C003100002021-05-03 2:19PM EDT310.00264.30301.65310.500.00-210346.64%
LRCX230120C003150002021-01-19 1:14AM EDT315.00237.35281.50290.000.00-1127.19%
LRCX230120C003200002020-09-23 12:56PM EDT320.0080.4096.00100.500.00-400.00%
LRCX230120C003250002020-12-04 4:53PM EDT325.00206.09181.00185.000.00-110.00%
LRCX230120C003300002021-05-04 9:44AM EDT330.00289.25284.00294.000.00-2645.84%
LRCX230120C003350002021-03-04 11:38AM EDT335.00240.00317.50325.500.00-1165.98%
LRCX230120C003400002021-03-09 4:59PM EDT340.00239.89335.00343.000.00-1477.77%
LRCX230120C003450002021-04-05 3:19PM EDT345.00337.95280.50288.500.00-1949.68%
LRCX230120C003500002021-05-07 9:35AM EDT350.00288.30269.05278.000.00-11645.13%
LRCX230120C003600002021-04-01 2:42PM EDT360.00297.50278.90286.950.00-1552.56%
LRCX230120C003700002021-05-03 10:28AM EDT370.00272.35254.10262.500.00-1244.48%
LRCX230120C003800002021-05-10 2:14PM EDT380.00240.00246.55255.000.00-1244.21%
LRCX230120C003900002021-04-05 1:56PM EDT390.00303.49246.10254.000.00-11647.42%
LRCX230120C004000002021-05-12 3:20PM EDT400.00199.80232.15240.500.00-96343.75%
LRCX230120C004100002021-04-19 1:18PM EDT410.00240.03225.10233.500.00-3643.55%
LRCX230120C004200002021-05-07 9:37AM EDT420.00240.00217.50226.000.00-1943.05%
LRCX230120C004300002021-04-14 11:17AM EDT430.00253.30211.00219.500.00-1342.98%
LRCX230120C004400002021-04-22 11:42AM EDT440.00183.00205.15213.250.00-21142.96%
LRCX230120C004500002021-05-12 3:44PM EDT450.00168.74198.10206.500.00-56142.65%
LRCX230120C004600002021-04-26 11:02AM EDT460.00223.00192.00200.000.00-11242.40%
LRCX230120C004700002021-05-07 2:57PM EDT470.00206.50185.60194.000.00-11142.31%
LRCX230120C004800002021-05-12 10:46AM EDT480.00157.34179.55188.000.00-21242.16%
LRCX230120C004900002021-05-10 9:41AM EDT490.00185.00173.10182.000.00-14041.96%
LRCX230120C005000002021-05-14 12:55PM EDT500.00171.30168.20176.15+8.70+5.35%18141.77%
LRCX230120C005200002021-05-13 11:46AM EDT520.00147.80156.05164.950.00-17641.44%
LRCX230120C005400002021-05-13 1:41PM EDT540.00133.80146.60154.250.00-13641.10%
LRCX230120C005600002021-05-13 2:09PM EDT560.00131.77136.30144.200.00-17640.82%
LRCX230120C005800002021-05-14 12:43PM EDT580.00128.35127.20135.05+18.35+16.68%13340.69%
LRCX230120C006000002021-05-14 3:56PM EDT600.00123.60119.00126.20+10.15+8.95%316840.48%
LRCX230120C006200002021-05-14 9:37AM EDT620.00101.61110.50117.85-3.35-3.19%44740.29%
LRCX230120C006400002021-05-10 2:14PM EDT640.0092.85101.50109.700.00-117940.01%
LRCX230120C006600002021-05-12 11:11AM EDT660.0080.0093.00100.250.00-76339.18%
LRCX230120C006800002021-04-26 3:49PM EDT680.0087.0086.0095.500.00-14139.73%
LRCX230120C007000002021-05-11 10:50AM EDT700.0071.0080.5089.000.00-44039.58%
LRCX230120C007200002021-05-12 3:52PM EDT720.0061.1874.4582.550.00-17639.32%
LRCX230120C007400002021-05-14 3:44PM EDT740.0072.9368.9577.40+6.71+10.13%320039.37%
LRCX230120C007600002021-05-05 3:23PM EDT760.0071.4062.9569.750.00-11738.49%
LRCX230120C007800002021-05-03 10:04AM EDT780.0051.5657.5067.350.00-211139.21%
LRCX230120C008000002021-05-10 3:28PM EDT800.0047.9153.0062.050.00-2014438.89%
LRCX230120C008200002021-05-04 1:48PM EDT820.0055.5049.9558.050.00-1638.90%
LRCX230120C008400002021-05-14 11:08AM EDT840.0045.2547.9554.75+0.25+0.56%1439.06%
LRCX230120C008600002021-04-30 12:08PM EDT860.0059.6044.2550.700.00-112838.87%
LRCX230120C008800002021-05-10 2:31PM EDT880.0041.1038.0047.30+3.40+9.02%249738.83%
LRCX230120C009000002021-05-12 1:53PM EDT900.0032.0034.9541.700.00-1237.88%
LRCX230120C009200002021-04-23 10:04AM EDT920.0044.9734.2038.800.00-2237.83%
LRCX230120C009800002021-05-10 3:28PM EDT980.0027.0527.0533.150.00-1638.51%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX230120P001550002021-05-07 9:30AM EDT155.001.230.002.730.00-1750.65%
LRCX230120P001600002021-02-16 1:14AM EDT160.004.630.0010.000.00---62.34%
LRCX230120P001700002021-04-19 3:06PM EDT170.001.980.004.350.00-7151.01%
LRCX230120P001750002020-10-07 12:16PM EDT175.0017.559.2512.650.00-2370.00%
LRCX230120P001800002021-03-30 2:25PM EDT180.002.700.422.950.00--151.51%
LRCX230120P001900002021-03-30 12:34PM EDT190.003.900.763.900.00--152.01%
LRCX230120P002000002021-05-10 2:54PM EDT200.003.500.056.300.00-1255.12%
LRCX230120P002100002021-04-21 9:55AM EDT210.005.400.006.600.00-129253.44%
LRCX230120P002200002021-02-02 2:48PM EDT220.0013.000.0013.500.00-1251.55%
LRCX230120P002300002021-01-28 11:07AM EDT230.0013.009.7016.900.00--158.78%
LRCX230120P002400002020-12-18 4:50PM EDT240.0017.007.9015.600.00-1754.60%
LRCX230120P002500002021-03-25 10:46AM EDT250.0013.503.0010.700.00-16151.18%
LRCX230120P002550002020-12-31 4:22PM EDT255.0019.2019.5526.150.00-1362.97%
LRCX230120P002600002021-05-12 11:55AM EDT260.0011.004.9013.500.00-3552.45%
LRCX230120P002650002020-12-09 11:56AM EDT265.0018.6016.2519.100.00-66455.74%
LRCX230120P002700002020-10-22 1:32PM EDT270.0044.8527.0031.000.00-101364.71%
LRCX230120P002750002021-03-22 12:34PM EDT275.0016.007.5514.650.00-1350.65%
LRCX230120P002800002021-03-08 4:03PM EDT280.0022.106.5014.500.00-2349.52%
LRCX230120P002850002021-05-12 11:34AM EDT285.0014.008.6512.400.00-2646.41%
LRCX230120P002900002021-05-12 2:30PM EDT290.0016.000.000.000.00-1112.50%
LRCX230120P002950002021-05-10 10:45AM EDT295.0012.6010.0514.200.00-1346.41%
LRCX230120P003000002021-05-04 9:34AM EDT300.0014.2011.1016.850.00-14147.95%
LRCX230120P003050002021-05-04 10:45AM EDT305.0015.2312.0517.150.00-11647.29%
LRCX230120P003100002021-04-22 12:09PM EDT310.0014.4014.1018.350.00-22147.40%
LRCX230120P003150002021-04-22 10:19AM EDT315.0014.4014.1020.900.00-2848.55%
LRCX230120P003200002021-04-22 10:16AM EDT320.0014.5014.1521.550.00-22148.12%
LRCX230120P003250002021-03-23 3:08PM EDT325.0028.3612.7518.650.00-3044.94%
LRCX230120P003300002021-03-02 12:33PM EDT330.0030.2015.9022.000.00-21746.62%
LRCX230120P003350002020-10-28 3:08PM EDT335.0083.0544.0548.450.00--2161.64%
LRCX230120P003400002020-11-23 1:27PM EDT340.0051.5344.0048.500.00-1660.52%
LRCX230120P003450002020-10-19 9:58AM EDT345.0079.7054.5059.500.00--365.69%
LRCX230120P003500002021-05-04 1:05PM EDT350.0022.6019.8026.500.00-25546.16%
LRCX230120P003600002021-04-05 1:09PM EDT360.0022.7219.8525.350.00-21643.64%
LRCX230120P003700002021-03-26 3:58PM EDT370.0034.9021.8528.900.00-32144.14%
LRCX230120P003800002021-04-16 2:57PM EDT380.0026.1526.3533.600.00-12345.16%
LRCX230120P003900002021-04-13 12:57PM EDT390.0025.5530.8038.850.00-12046.29%
LRCX230120P004000002021-05-10 11:57AM EDT400.0034.3033.2039.500.00-22144.84%
LRCX230120P004100002021-04-22 11:27AM EDT410.0034.7134.9542.500.00-1344.60%
LRCX230120P004200002021-05-14 10:28AM EDT420.0042.0038.6544.90+7.50+21.74%23744.01%
LRCX230120P004300002021-04-13 3:32PM EDT430.0039.8043.7551.950.00-303545.57%
LRCX230120P004400002021-04-22 1:49PM EDT440.0055.4544.3051.40+10.95+24.61%1343.51%
LRCX230120P004500002021-04-23 3:51PM EDT450.0051.3548.3555.000.00-14443.34%
LRCX230120P004600002021-04-06 10:40AM EDT460.0050.6149.0054.850.00-1641.50%
LRCX230120P004700002021-04-19 10:48AM EDT470.0055.0053.4062.000.00-6842.75%
LRCX230120P004800002021-02-19 1:16PM EDT480.0085.4887.9096.000.00-1153.06%
LRCX230120P004900002021-04-28 12:28PM EDT490.0074.0062.6570.000.00-1442.38%
LRCX230120P005000002021-05-10 11:40AM EDT500.0068.0067.0073.600.00-17441.97%
LRCX230120P005200002021-05-10 2:15PM EDT520.0085.0075.5580.550.00-315040.94%
LRCX230120P005400002021-05-11 1:35PM EDT540.0095.0082.7591.350.00-18241.17%
LRCX230120P005600002021-05-12 3:08PM EDT560.00114.3392.90100.750.00-29440.70%
LRCX230120P005800002021-05-11 12:57PM EDT580.00113.20105.25110.850.00-24440.31%
LRCX230120P006000002021-05-12 2:55PM EDT600.00135.06114.00121.650.00-11840.00%
LRCX230120P006200002021-05-07 10:29AM EDT620.00117.00125.40133.250.00-1339.80%
LRCX230120P006400002021-05-10 2:14PM EDT640.00146.94137.00145.850.00-101539.77%
LRCX230120P006600002021-05-03 10:31AM EDT660.00147.00149.00157.450.00-1639.28%
LRCX230120P007000002021-04-06 10:29AM EDT700.00165.70174.50182.450.00-1338.48%
LRCX230120P007200002021-03-29 3:37PM EDT720.00221.15174.65182.950.00--133.99%
LRCX230120P008800002021-04-09 10:05AM EDT880.00286.00293.95302.050.00-1230.21%