UK markets closed

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

In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX230120C001550002021-02-01 2:16PM EST155.00350.00393.00402.000.00-1486.40%
LRCX230120C001600002021-03-04 3:30PM EST160.00366.00366.50375.50+17.60+5.05%1058.56%
LRCX230120C001650002020-12-01 10:16AM EST165.00303.95306.50311.000.00-410.00%
LRCX230120C001700002020-11-06 10:11AM EST170.00236.00328.50333.000.00-420.00%
LRCX230120C001750002021-02-17 12:17PM EST175.00409.50352.50361.500.00-1556.34%
LRCX230120C001800002021-01-19 12:14AM EST180.00340.10391.00400.000.00-10101.08%
LRCX230120C001900002021-01-19 12:14AM EST190.00337.10382.50391.500.00-2097.95%
LRCX230120C002000002021-01-29 11:39AM EST200.00293.00368.00376.500.00-1789.24%
LRCX230120C002100002021-01-21 1:24PM EST210.00348.50389.00397.500.00-22112.50%
LRCX230120C002200002021-02-19 3:42PM EST220.00384.60313.00322.000.00-1352.98%
LRCX230120C002400002021-02-01 11:22AM EST240.00262.51334.50343.000.00-1180.18%
LRCX230120C002500002021-02-19 3:00PM EST250.00357.20288.50297.500.00-31351.79%
LRCX230120C002550002021-01-19 12:14AM EST255.00253.50327.50336.000.00--081.14%
LRCX230120C002800002020-11-03 10:38AM EST280.00129.40235.60239.500.00-220.00%
LRCX230120C002850002021-01-26 1:46PM EST285.00288.40297.50305.500.00-1271.70%
LRCX230120C002900002020-12-03 1:11PM EST290.00218.50204.50208.500.00-120.00%
LRCX230120C003000002021-02-23 10:15AM EST300.00273.50251.00260.000.00-22150.57%
LRCX230120C003050002020-12-09 3:39PM EST305.00212.00219.00223.000.00-11100.00%
LRCX230120C003100002021-02-25 12:29PM EST310.00283.04244.00253.000.00-510550.39%
LRCX230120C003150002021-01-19 12:14AM EST315.00237.35281.50290.000.00-1171.84%
LRCX230120C003200002020-09-23 11:56AM EST320.0080.4096.00100.500.00-400.00%
LRCX230120C003250002020-12-04 3:53PM EST325.00206.09181.00185.000.00-110.00%
LRCX230120C003300002021-01-27 2:24PM EST330.00228.94265.10273.450.00-1366.90%
LRCX230120C003350002021-03-04 10:38AM EST335.00240.00226.50236.00-36.00-13.04%1149.87%
LRCX230120C003400002021-02-16 2:19PM EST340.00283.44223.00233.000.00-1349.93%
LRCX230120C003450002021-02-01 12:58PM EST345.00246.77240.50248.500.00-1857.82%
LRCX230120C003500002021-02-17 12:16PM EST350.00265.00216.50226.500.00-11849.72%
LRCX230120C003600002020-12-04 11:58AM EST360.00181.00159.55163.950.00-150.00%
LRCX230120C003700002021-01-19 1:05PM EST370.00244.00247.30255.500.00-1267.88%
LRCX230120C003900002020-11-19 11:22AM EST390.00117.00152.50157.000.00-11626.34%
LRCX230120C004000002021-03-04 12:30PM EST400.00196.20187.00196.50-25.95-11.68%23948.91%
LRCX230120C004100002021-02-25 12:29PM EST410.00216.34181.50191.000.00-3848.80%
LRCX230120C004200002021-01-12 12:14PM EST420.00173.780.000.000.00-280.00%
LRCX230120C004300002021-02-12 10:43AM EST430.00220.82171.00180.500.00-21348.62%
LRCX230120C004400002021-02-02 10:14AM EST440.00155.42176.00185.000.00-21150.63%
LRCX230120C004500002021-03-01 2:29PM EST450.00214.00161.00170.000.00-25148.23%
LRCX230120C004600002021-03-03 9:30AM EST460.00195.00156.00165.500.00-11248.26%
LRCX230120C004700002021-02-16 10:13AM EST470.00174.32151.50160.500.00-31148.05%
LRCX230120C004800002021-02-11 3:36PM EST480.00197.83146.50156.000.00-42047.98%
LRCX230120C004900002021-03-03 10:48AM EST490.00146.00142.50151.50-26.85-15.53%53147.87%
LRCX230120C005000002021-03-04 1:56PM EST500.00140.50138.00147.50-37.60-21.11%86047.91%
LRCX230120C005200002021-03-04 12:46PM EST520.00134.00129.50139.00-16.22-10.80%124247.67%
LRCX230120C005400002021-03-02 2:51PM EST540.00120.88122.00131.50-36.12-23.01%32147.64%
LRCX230120C005600002021-03-01 9:39AM EST560.00107.50114.50124.00-31.50-22.66%56247.46%
LRCX230120C005800002021-02-26 2:44PM EST580.00135.00107.50117.000.00-11647.31%
LRCX230120C006000002021-03-03 3:50PM EST600.00107.20100.50110.50-12.80-10.67%36547.22%
LRCX230120C006200002021-02-25 12:33PM EST620.00102.3095.00104.50-32.70-24.22%122247.17%
LRCX230120C006400002021-02-24 9:53AM EST640.00112.0089.0098.500.00-13747.00%
LRCX230120C006600002021-02-17 10:28AM EST660.00114.0083.0093.000.00-11546.90%
LRCX230120C006800002021-03-03 3:56PM EST680.0093.0978.0088.000.00-13946.87%
LRCX230120C007000002021-02-25 3:59PM EST700.0076.5073.0083.00-13.50-15.00%4746.74%
LRCX230120C007200002020-12-04 2:08PM EST720.0048.6038.5542.950.00-8833.87%
LRCX230120C007400002021-01-25 12:01PM EST740.0079.0796.00104.350.00-4455.67%
LRCX230120C007600002021-02-09 11:45AM EST760.0063.7060.5070.000.00-11246.50%
LRCX230120C007800002021-02-23 3:14PM EST780.0065.0056.5066.00-10.85-14.30%1246.37%
LRCX230120C008000002021-02-16 3:40PM EST800.0061.0053.0062.50-23.54-27.84%1846.35%
LRCX230120C008200002021-02-23 12:42PM EST820.0062.3049.5059.000.00-2446.25%
LRCX230120C008600002021-02-25 9:45AM EST860.0071.2043.5053.000.00-2346.21%
LRCX230120C008800002021-03-02 11:36AM EST880.0060.2040.5050.500.00-1546.29%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX230120P001550002021-02-05 9:31AM EST155.004.300.5010.000.00-2856.88%
LRCX230120P001600002021-02-16 12:14AM EST160.004.631.0010.000.00---56.07%
LRCX230120P001700002021-01-11 11:19AM EST170.005.501.5010.500.00-1254.47%
LRCX230120P001750002020-10-07 11:16AM EST175.0017.559.2512.650.00-2361.79%
LRCX230120P002000002021-02-12 2:49PM EST200.008.195.0012.500.00-6051.86%
LRCX230120P002100002021-02-03 2:15PM EST210.0011.006.5015.000.00-129352.33%
LRCX230120P002200002021-02-02 1:48PM EST220.0013.008.0016.000.00-1251.60%
LRCX230120P002300002021-01-28 10:07AM EST230.0013.009.7016.900.00--150.84%
LRCX230120P002400002020-12-18 3:50PM EST240.0017.007.9015.600.00-1751.07%
LRCX230120P002500002021-01-29 1:04PM EST250.0020.0012.8020.450.00-16153.45%
LRCX230120P002550002020-12-31 3:22PM EST255.0019.2019.5526.150.00-1354.40%
LRCX230120P002600002021-02-25 12:11PM EST260.0019.0015.5024.000.00-1250.57%
LRCX230120P002650002020-12-09 10:56AM EST265.0018.6016.2519.100.00-66448.91%
LRCX230120P002700002020-10-22 12:32PM EST270.0044.8527.0031.000.00-101355.83%
LRCX230120P002750002021-01-21 1:24PM EST275.0016.7512.0020.000.00-2447.57%
LRCX230120P002800002021-01-29 3:07PM EST280.0028.0516.1023.500.00-1149.33%
LRCX230120P002900002020-11-06 2:32PM EST290.0042.5223.7027.450.00-1050.15%
LRCX230120P002950002020-12-07 9:40AM EST295.0026.3525.5029.450.00--150.49%
LRCX230120P003000002021-03-04 12:45PM EST300.0030.0025.0034.00+4.74+18.76%54352.50%
LRCX230120P003050002020-10-28 12:09PM EST305.0067.0033.5037.500.00-101552.37%
LRCX230120P003100002020-12-07 12:19PM EST310.0031.0029.6033.500.00-22149.98%
LRCX230120P003150002020-10-28 2:17PM EST315.0071.8536.8041.000.00-5852.30%
LRCX230120P003200002021-02-22 3:42PM EST320.0035.0030.5040.000.00-22051.87%
LRCX230120P003250002020-10-28 2:21PM EST325.0077.4040.6045.000.00--2052.44%
LRCX230120P003300002021-03-02 11:33AM EST330.0030.2034.0043.000.00-21951.46%
LRCX230120P003350002020-10-28 2:08PM EST335.0083.0544.0548.450.00--2152.22%
LRCX230120P003400002020-11-23 12:27PM EST340.0051.5344.0048.500.00-1651.12%
LRCX230120P003450002020-10-19 8:58AM EST345.0079.7054.5059.500.00--355.88%
LRCX230120P003500002021-01-27 2:52PM EST350.0044.0037.1544.350.00-505447.94%
LRCX230120P003600002020-12-31 10:04AM EST360.0052.6852.2557.950.00-11651.50%
LRCX230120P003700002021-02-17 10:04AM EST370.0042.5047.5057.500.00-22150.54%
LRCX230120P003800002021-02-10 3:41PM EST380.0053.6052.1559.050.00-32349.15%
LRCX230120P003900002021-03-03 2:39PM EST390.0057.6655.5065.500.00-21550.09%
LRCX230120P004000002021-03-03 2:39PM EST400.0061.5660.0069.500.00-21449.78%
LRCX230120P004100002021-02-01 12:42PM EST410.0062.5060.0568.450.00-2247.17%
LRCX230120P004200002021-02-19 10:39AM EST420.0060.2469.0078.500.00-2649.45%
LRCX230120P004300002021-01-29 10:05AM EST430.0085.5165.3573.450.00-5745.15%
LRCX230120P004400002021-01-19 9:30AM EST440.0072.7571.1578.850.00-1045.33%
LRCX230120P004500002021-02-26 10:56AM EST450.0082.0083.0093.000.00-12249.00%
LRCX230120P004600002021-01-15 11:27AM EST460.0084.7074.2584.000.00-1543.23%
LRCX230120P004700002021-01-12 10:46AM EST470.0090.960.000.000.00-341.56%
LRCX230120P004800002021-02-19 12:16PM EST480.0085.4898.50108.500.00-1148.52%
LRCX230120P005000002021-02-22 11:16AM EST500.0098.20109.50119.500.00-22648.25%
LRCX230120P005200002021-03-03 3:32PM EST520.00116.90121.00131.000.00-111548.00%
LRCX230120P005400002020-10-28 8:40AM EST540.00234.65157.00161.500.00--153.69%
LRCX230120P005600002021-03-03 3:15PM EST560.00140.00145.00155.000.00-2847.43%
LRCX230120P005800002021-02-25 9:30AM EST580.00142.00158.00168.000.00-1947.29%
LRCX230120P006000002021-02-25 3:51PM EST600.00174.50171.00181.000.00-11047.02%
LRCX230120P006200002021-01-29 9:35AM EST620.00198.31168.60178.000.00-2241.09%
LRCX230120P006400002021-01-29 9:42AM EST640.00218.91182.05191.500.00-2540.76%
LRCX230120P006600002021-01-29 9:42AM EST660.00233.53195.50205.000.00-2240.30%
LRCX230120P007000002021-01-21 10:22AM EST700.00220.05207.00216.500.00-1133.36%