UK markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
446.44-2.30 (-0.51%)
At close: 4:00PM EST

446.44 0.00 (0.00%)
After hours: 5:21PM EST

In the money
Show:ListStraddle
Callsfor27 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX201127C002350002020-11-09 9:30AM EST235.00175.00209.50214.500.00-23286.62%
LRCX201127C003250002020-11-24 9:30AM EST325.00124.97119.50124.50+18.37+17.23%22153.81%
LRCX201127C003350002020-11-05 3:48PM EST335.0065.69109.50114.500.00-10141.02%
LRCX201127C003400002020-11-17 11:35AM EST340.0093.50104.50109.500.00-12134.77%
LRCX201127C003425002020-11-05 12:09PM EST342.5053.83102.00107.000.00-22131.64%
LRCX201127C003450002020-11-05 3:48PM EST345.0063.5099.50104.500.00-217128.52%
LRCX201127C003475002020-11-23 1:37PM EST347.5097.1097.00102.000.00-17125.49%
LRCX201127C003500002020-11-23 1:12PM EST350.0092.9394.5099.500.00-23122.36%
LRCX201127C003525002020-11-20 11:32AM EST352.5090.2992.0097.000.00-19119.34%
LRCX201127C003550002020-11-24 10:11AM EST355.0090.0089.5094.50+62.95+232.72%126116.31%
LRCX201127C003575002020-11-03 3:02PM EST357.5024.2087.0092.000.00-12113.28%
LRCX201127C003600002020-11-13 3:57PM EST360.0083.0084.5089.50-1.20-1.43%320110.25%
LRCX201127C003625002020-11-03 11:00AM EST362.5020.7582.0087.000.00-513107.23%
LRCX201127C003650002020-11-20 10:51AM EST365.0078.4380.2584.500.00-1111114.70%
LRCX201127C003675002020-11-12 11:12AM EST367.5057.3077.0082.000.00-246101.27%
LRCX201127C003700002020-11-23 11:45AM EST370.0073.4074.5079.500.00-12598.29%
LRCX201127C003725002020-11-20 2:46PM EST372.5065.5672.0077.000.00-1295.31%
LRCX201127C003750002020-11-20 2:46PM EST375.0063.1669.5074.500.00-15592.38%
LRCX201127C003775002020-11-20 2:28PM EST377.5061.6367.0072.000.00-1589.40%
LRCX201127C003800002020-11-24 12:40PM EST380.0067.4365.2569.50+7.23+12.01%217495.61%
LRCX201127C003825002020-11-20 2:26PM EST382.5056.5562.7067.000.00-11091.92%
LRCX201127C003850002020-11-23 1:06PM EST385.0058.7059.8063.00+1.07+1.86%144100.29%
LRCX201127C003875002020-11-19 11:45AM EST387.5043.5357.3560.600.00-3552.34%
LRCX201127C003900002020-11-20 3:25PM EST390.0046.9554.7058.350.00-3655.66%
LRCX201127C003925002020-11-20 2:44PM EST392.5045.5552.2055.700.00-3492.92%
LRCX201127C003950002020-11-20 2:22PM EST395.0050.8749.7553.10+6.37+14.31%1688.06%
LRCX201127C003975002020-11-20 2:22PM EST397.5042.0847.3050.500.00-1283.25%
LRCX201127C004000002020-11-20 2:24PM EST400.0039.9045.0548.400.00-323555.71%
LRCX201127C004025002020-11-20 2:24PM EST402.5037.0542.4045.450.00-1675.76%
LRCX201127C004050002020-11-20 2:25PM EST405.0034.9339.8043.100.00-1674.24%
LRCX201127C004075002020-11-20 2:25PM EST407.5032.2237.2540.650.00-2571.36%
LRCX201127C004100002020-11-20 2:28PM EST410.0038.7534.7538.150.00-12367.87%
LRCX201127C004125002020-11-24 3:21PM EST412.5036.2032.0536.40+15.85+77.89%1472.07%
LRCX201127C004150002020-11-23 3:45PM EST415.0034.5929.9033.550.00-203564.92%
LRCX201127C004175002020-11-20 9:30AM EST417.5023.0228.1532.500.00-1253.71%
LRCX201127C004200002020-11-24 10:13AM EST420.0024.5024.6528.20-5.34-17.90%63954.13%
LRCX201127C004225002020-11-24 3:21PM EST422.5026.2422.1025.90+7.45+39.65%1752.34%
LRCX201127C004250002020-11-24 3:39PM EST425.0022.0020.4023.60+1.32+6.38%13250.29%
LRCX201127C004275002020-11-24 10:19AM EST427.5017.5218.7022.00-4.77-21.40%51953.37%
LRCX201127C004300002020-11-24 3:41PM EST430.0017.4615.2017.80-2.54-12.70%516035.74%
LRCX201127C004325002020-11-24 3:39PM EST432.5015.0013.5016.00+5.15+52.28%91637.62%
LRCX201127C004350002020-11-24 3:43PM EST435.0011.7911.9513.20-3.74-24.08%1819931.30%
LRCX201127C004375002020-11-24 3:50PM EST437.509.149.6010.90-4.41-32.55%610328.53%
LRCX201127C004400002020-11-24 3:50PM EST440.008.097.708.85-2.80-25.71%3216326.92%
LRCX201127C004425002020-11-24 2:13PM EST442.507.716.457.20-1.41-15.46%75926.85%
LRCX201127C004450002020-11-24 3:28PM EST445.005.114.605.45-2.14-29.52%10136725.22%
LRCX201127C004475002020-11-24 3:38PM EST447.504.263.654.95-2.03-32.27%4810529.27%
LRCX201127C004500002020-11-24 1:52PM EST450.003.752.623.10-0.80-17.58%13758624.93%
LRCX201127C004525002020-11-24 3:50PM EST452.501.751.802.83-2.50-58.82%152128.35%
LRCX201127C004550002020-11-24 1:13PM EST455.002.121.042.27-0.88-29.33%3916129.37%
LRCX201127C004600002020-11-24 12:56PM EST460.001.050.601.11-0.67-38.95%4954328.42%
LRCX201127C004650002020-11-24 3:13PM EST465.000.580.040.80-0.18-23.68%1122831.69%
LRCX201127C004700002020-11-24 3:43PM EST470.000.150.100.43-0.25-62.50%3725732.25%
LRCX201127C004750002020-11-24 2:09PM EST475.000.130.000.62-0.09-40.91%2015240.45%
LRCX201127C004800002020-11-20 10:01AM EST480.000.400.004.300.00-1163.49%
LRCX201127C004900002020-11-16 12:06AM EST490.001.690.004.300.00--275.32%
LRCX201127C005000002020-11-20 12:25PM EST500.000.900.000.450.00-4954.00%
LRCX201127C005200002020-11-09 11:52AM EST520.000.010.004.250.00-11106.69%
LRCX201127C005300002020-11-20 10:08AM EST530.000.050.000.020.00-171754.69%
Putsfor27 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX201127P002600002020-10-21 2:45PM EST260.000.850.004.300.00--1309.28%
LRCX201127P002650002020-10-29 9:41AM EST265.001.070.004.250.00-211299.22%
LRCX201127P002700002020-11-09 3:56PM EST270.000.120.004.250.00-122290.04%
LRCX201127P002750002020-10-26 11:33AM EST275.001.550.004.250.00--2281.01%
LRCX201127P002800002020-10-30 9:37AM EST280.002.320.004.250.00-16272.12%
LRCX201127P002850002020-10-29 2:38PM EST285.002.110.004.250.00--4263.38%
LRCX201127P002900002020-10-30 10:16AM EST290.003.400.004.250.00-438254.74%
LRCX201127P002950002020-11-05 9:30AM EST295.000.340.004.100.00-23244.43%
LRCX201127P003000002020-11-16 11:50AM EST300.000.050.000.290.00-121155.86%
LRCX201127P003050002020-11-06 12:25PM EST305.000.600.004.100.00-23227.88%
LRCX201127P003100002020-11-09 10:35AM EST310.000.380.104.300.00-12223.14%
LRCX201127P003150002020-11-20 2:37PM EST315.000.100.004.300.00-16213.97%
LRCX201127P003175002020-11-05 12:45PM EST317.502.000.000.400.00--1141.21%
LRCX201127P003200002020-11-05 9:30AM EST320.001.140.004.300.00-111206.01%
LRCX201127P003225002020-10-30 1:06PM EST322.509.700.004.300.00-78202.05%
LRCX201127P003250002020-11-06 2:47PM EST325.000.720.004.300.00-215198.14%
LRCX201127P003275002020-11-06 9:34AM EST327.501.040.004.300.00-17194.24%
LRCX201127P003300002020-11-16 2:20PM EST330.001.070.004.300.00-121190.33%
LRCX201127P003325002020-11-06 9:34AM EST332.501.000.004.300.00-26186.47%
LRCX201127P003350002020-11-06 9:30AM EST335.001.660.004.300.00-17182.64%
LRCX201127P003375002020-11-06 12:03PM EST337.501.710.004.100.00-15176.90%
LRCX201127P003400002020-11-13 9:30AM EST340.000.200.004.300.00-15175.00%
LRCX201127P003425002020-11-09 2:41PM EST342.500.640.004.300.00-17171.22%
LRCX201127P003450002020-11-09 2:41PM EST345.000.860.004.300.00-133167.43%
LRCX201127P003475002020-11-05 1:16PM EST347.500.010.004.300.00-114163.70%
LRCX201127P003500002020-11-18 12:48PM EST350.000.080.000.450.00-310106.45%
LRCX201127P003525002020-10-30 2:59PM EST352.5024.400.004.300.00-22156.23%
LRCX201127P003550002020-11-18 12:40PM EST355.000.010.004.300.00-55152.51%
LRCX201127P003575002020-11-04 2:16PM EST357.507.080.004.300.00-34148.83%
LRCX201127P003600002020-10-23 12:55PM EST360.0020.700.004.300.00-44145.14%
LRCX201127P003625002020-11-16 1:16PM EST362.500.200.004.300.00-19141.48%
LRCX201127P003650002020-11-23 1:00PM EST365.000.030.000.500.00-13491.60%
LRCX201127P003675002020-11-23 1:00PM EST367.500.030.000.060.00-2468.75%
LRCX201127P003700002020-11-13 2:40PM EST370.000.030.000.050.00-11765.23%
LRCX201127P003750002020-11-23 9:44AM EST375.000.030.000.090.00-11164.84%
LRCX201127P003775002020-11-23 9:44AM EST377.500.030.000.100.00-1163.28%
LRCX201127P003800002020-11-20 10:28AM EST380.000.100.000.050.00-51656.64%
LRCX201127P003825002020-11-16 1:00PM EST382.500.510.000.850.00-2179.54%
LRCX201127P003850002020-11-20 3:50PM EST385.000.340.004.350.00-10976109.18%
LRCX201127P003900002020-11-20 3:45PM EST390.000.400.001.080.00-142974.27%
LRCX201127P003925002020-11-18 10:09AM EST392.500.440.004.400.00-202198.66%
LRCX201127P003950002020-11-23 10:10AM EST395.000.220.054.400.00-10212895.36%
LRCX201127P003975002020-11-23 10:44AM EST397.500.010.012.21-0.07-87.50%413476.56%
LRCX201127P004000002020-11-23 3:46PM EST400.000.130.000.250.00-11020754.49%
LRCX201127P004025002020-11-23 12:38PM EST402.500.030.004.45-0.22-88.00%45684.45%
LRCX201127P004050002020-11-24 1:58PM EST405.000.300.000.820.00-112753.86%
LRCX201127P004075002020-11-20 10:58AM EST407.500.860.002.540.00-26665.82%
LRCX201127P004100002020-11-24 1:21PM EST410.000.200.004.45-0.42-67.74%145173.46%
LRCX201127P004125002020-11-23 12:30PM EST412.500.580.004.500.00-82370.02%
LRCX201127P004150002020-11-24 2:34PM EST415.000.230.000.45-0.27-54.00%146643.46%
LRCX201127P004175002020-11-23 2:06PM EST417.500.550.001.570.00-262,31155.76%
LRCX201127P004200002020-11-24 1:25PM EST420.000.230.000.50-0.17-42.50%2474438.60%
LRCX201127P004225002020-11-24 11:41AM EST422.500.420.150.40-0.28-40.00%193333.89%
LRCX201127P004250002020-11-24 3:42PM EST425.000.370.010.44-0.18-32.73%1570731.69%
LRCX201127P004275002020-11-24 12:59PM EST427.500.450.310.66-0.10-18.18%215331.81%
LRCX201127P004300002020-11-24 3:13PM EST430.000.510.090.65-0.45-46.88%5962728.49%
LRCX201127P004325002020-11-24 3:27PM EST432.500.630.241.26-0.30-32.26%635731.18%
LRCX201127P004350002020-11-24 3:49PM EST435.001.110.811.15-0.19-14.62%5311226.51%
LRCX201127P004375002020-11-24 2:34PM EST437.501.241.041.45-0.59-32.24%82324.94%
LRCX201127P004400002020-11-24 3:58PM EST440.001.671.612.00-0.75-30.99%15210024.35%
LRCX201127P004425002020-11-24 3:39PM EST442.502.652.373.70-0.35-11.67%512229.33%
LRCX201127P004450002020-11-24 3:48PM EST445.003.853.303.80+0.10+2.67%341324.09%
LRCX201127P004475002020-11-24 3:58PM EST447.504.534.455.10-0.35-7.17%26924.38%
LRCX201127P004500002020-11-24 9:34AM EST450.007.555.456.55+1.65+27.97%2824.30%
LRCX201127P004550002020-11-16 12:07AM EST455.008.508.6012.100.00-10037.21%