LRCX - Lam Research Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX200409C001000002020-03-25 12:25PM EDT100.00148.40115.50120.250.00-33439.75%
LRCX200409C001350002020-03-23 9:51AM EDT135.0060.0080.7585.500.00-212300.00%
LRCX200409C001800002020-04-01 12:16PM EDT180.0049.5036.6041.200.00-310310109.72%
LRCX200409C001850002020-03-20 5:50PM EDT185.0025.8031.7036.500.00--6102.93%
LRCX200409C001900002020-04-03 2:51PM EDT190.0029.8227.5030.90+1.32+4.63%1492.38%
LRCX200409C002000002020-04-02 10:37AM EDT200.0029.9019.5022.400.00-506293.85%
LRCX200409C002050002020-04-03 1:59PM EDT205.0014.3714.9017.95-30.10-67.69%12883.40%
LRCX200409C002100002020-04-01 12:45PM EDT210.0021.7112.1516.000.00-1894.56%
LRCX200409C002150002020-04-03 3:56PM EDT215.0010.157.9011.20-28.02-73.41%4277.91%
LRCX200409C002200002020-04-03 3:47PM EDT220.006.506.507.80-3.00-31.58%1603378.64%
LRCX200409C002250002020-04-03 3:45PM EDT225.004.294.306.10-2.91-40.42%1643079.03%
LRCX200409C002300002020-04-03 3:49PM EDT230.003.201.104.35-3.60-52.94%2532168.26%
LRCX200409C002350002020-04-03 3:52PM EDT235.002.001.112.35-1.67-45.50%3074368.51%
LRCX200409C002375002020-04-02 3:05PM EDT237.503.400.022.950.00-3470.63%
LRCX200409C002400002020-04-03 9:34AM EDT240.002.950.252.96+0.62+26.61%21978.17%
LRCX200409C002425002020-04-03 2:48PM EDT242.500.640.681.05-1.39-68.47%15969.82%
LRCX200409C002450002020-04-03 2:29PM EDT245.000.550.232.19-1.30-70.27%14981.81%
LRCX200409C002475002020-04-02 12:33PM EDT247.501.770.131.570.00-42279.00%
LRCX200409C002500002020-04-03 3:54PM EDT250.000.440.021.85-0.81-64.80%22785.60%
LRCX200409C002525002020-04-03 3:49PM EDT252.500.360.002.45-0.39-52.00%8696.63%
LRCX200409C002550002020-04-01 12:33PM EDT255.001.950.002.810.00-226105.03%
LRCX200409C002600002020-04-03 2:53PM EDT260.000.270.110.22-0.08-22.86%724474.12%
LRCX200409C002625002020-03-30 3:02PM EDT262.5010.550.001.620.00-1312103.91%
LRCX200409C002650002020-03-31 3:32PM EDT265.002.700.001.350.00-17103.76%
LRCX200409C002700002020-04-02 2:39PM EDT270.000.180.000.970.00-2108104.40%
LRCX200409C002725002020-03-31 10:18AM EDT272.504.800.000.830.00-14104.98%
LRCX200409C002750002020-04-01 1:26PM EDT275.000.300.000.730.00-419105.96%
LRCX200409C002800002020-04-03 11:54AM EDT280.000.130.000.59-0.02-13.33%149108.69%
LRCX200409C002825002020-03-27 2:44PM EDT282.503.800.004.400.00-21169.09%
LRCX200409C002850002020-03-31 3:03PM EDT285.000.600.004.350.00-23172.61%
LRCX200409C002925002020-03-31 12:27PM EDT292.500.400.004.250.00-5150183.25%
LRCX200409C002950002020-03-16 12:01AM EDT295.001.690.004.250.00--1187.01%
LRCX200409C002975002020-03-26 12:17PM EDT297.501.700.004.500.00-111193.51%
LRCX200409C003000002020-03-30 12:05PM EDT300.001.200.004.250.00-111194.43%
LRCX200409C003050002020-03-26 1:48PM EDT305.001.200.000.340.00-22128.13%
LRCX200409C003075002020-03-09 12:12AM EDT307.507.000.004.200.00--12204.59%
LRCX200409C003100002020-03-30 1:21PM EDT310.000.450.004.200.00-109208.06%
LRCX200409C003150002020-03-09 12:12AM EDT315.000.580.004.500.00-13218.41%
LRCX200409C003175002020-03-16 12:01AM EDT317.506.950.000.410.00--1144.53%
LRCX200409C003200002020-03-30 10:05AM EDT320.000.410.004.200.00-1010221.53%
LRCX200409C003225002020-03-06 4:15PM EDT322.503.700.000.370.00-45147.46%
LRCX200409C003300002020-03-17 3:53PM EDT330.000.200.000.320.00-44151.95%
LRCX200409C003350002020-03-04 3:30PM EDT335.000.200.000.230.00--1150.39%
LRCX200409C003400002020-03-09 6:13PM EDT340.000.400.000.370.00-20164.06%
LRCX200409C003450002020-03-03 11:10PM EDT345.000.200.000.280.00--0162.89%
LRCX200409C003700002020-03-09 12:12AM EDT370.000.150.000.370.00-77190.23%
Putsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX200409P001200002020-03-20 5:50PM EDT120.002.000.000.560.00-11241.21%
LRCX200409P001400002020-04-01 3:56PM EDT140.000.360.000.490.00-515181.25%
LRCX200409P001450002020-03-20 5:50PM EDT145.001.780.002.580.00--2228.03%
LRCX200409P001650002020-03-17 10:37AM EDT165.008.400.001.780.00--1153.91%
LRCX200409P001700002020-04-02 1:35PM EDT170.001.120.001.150.00-1516128.03%
LRCX200409P001750002020-04-02 2:53PM EDT175.001.100.280.500.00-1011107.23%
LRCX200409P001800002020-04-03 12:34PM EDT180.001.000.231.02-0.60-37.50%432105.37%
LRCX200409P001850002020-04-03 3:59PM EDT185.000.800.802.20-1.00-55.56%2615116.36%
LRCX200409P001900002020-04-02 1:16PM EDT190.002.400.771.950.00-82299.37%
LRCX200409P001950002020-04-03 2:51PM EDT195.002.360.032.92-1.24-34.44%217387.74%
LRCX200409P002000002020-04-03 3:57PM EDT200.002.850.073.25-0.90-24.00%387976.71%
LRCX200409P002050002020-04-03 2:28PM EDT205.005.001.605.30-0.17-3.29%33685.57%
LRCX200409P002100002020-04-03 2:57PM EDT210.005.753.156.65-0.30-4.96%1013483.57%
LRCX200409P002150002020-04-03 3:55PM EDT215.007.234.708.80-0.57-7.31%1205581.41%
LRCX200409P002200002020-04-03 3:55PM EDT220.009.326.909.35-2.68-22.33%375570.04%
LRCX200409P002250002020-04-03 2:40PM EDT225.0013.5510.0512.50+1.68+14.15%1712771.05%
LRCX200409P002275002020-04-02 12:06PM EDT227.5011.2211.4015.950.00-11378.49%
LRCX200409P002300002020-04-03 3:45PM EDT230.0015.7213.4515.85-1.28-7.53%62869.17%
LRCX200409P002325002020-04-03 12:32PM EDT232.5019.7515.2018.05+5.10+34.81%11769.60%
LRCX200409P002350002020-04-03 3:50PM EDT235.0017.3016.8020.85-1.43-7.63%132272.00%
LRCX200409P002400002020-04-03 3:19PM EDT240.0023.3821.0523.95+1.38+6.27%42960.16%
LRCX200409P002450002020-04-03 3:00PM EDT245.0029.3325.0029.75+4.50+18.12%41566.16%
LRCX200409P002475002020-03-31 1:40PM EDT247.5010.0027.5032.250.00-21370.51%
LRCX200409P002500002020-04-02 2:15PM EDT250.0033.1229.8034.500.00-63966.80%
LRCX200409P002525002020-03-30 12:08AM EDT252.5015.8232.1536.950.00--165.82%
LRCX200409P002550002020-03-31 3:14PM EDT255.0018.0034.7039.500.00-71372.07%
LRCX200409P002575002020-03-26 1:19PM EDT257.5020.8537.0041.750.00-11055.47%
LRCX200409P002600002020-03-31 9:32AM EDT260.0016.8039.5044.250.00-42058.20%
LRCX200409P002650002020-03-31 10:21AM EDT265.0017.4544.5049.200.00-77141.55%
LRCX200409P002675002020-03-05 4:34PM EDT267.509.0547.0051.750.00--166.41%
LRCX200409P002700002020-03-30 9:31AM EDT270.0029.9349.5054.400.00-4081.25%
LRCX200409P002725002020-03-16 12:01AM EDT272.5018.8552.1057.000.00-1-92.97%
LRCX200409P002750002020-03-30 3:11PM EDT275.0025.4054.5059.250.00-272574.22%
LRCX200409P002800002020-03-30 1:07PM EDT280.0028.3859.5064.400.00-2592.97%
LRCX200409P002825002020-03-02 1:09AM EDT282.5020.0540.0044.600.00-110.00%
LRCX200409P002850002020-03-27 5:08AM EDT285.0021.2065.5069.600.00--0133.79%
LRCX200409P002875002020-03-18 12:56PM EDT287.5088.0568.5572.750.00--2156.01%
LRCX200409P002900002020-03-05 11:09AM EDT290.0098.9970.5573.700.00-31119.82%
LRCX200409P002925002020-04-02 10:03AM EDT292.5072.5072.0076.750.00-21291.41%
LRCX200409P002975002020-04-02 3:50PM EDT297.5078.6077.0081.750.00-1596.09%
LRCX200409P003000002020-04-01 1:28PM EDT300.0075.0079.5584.350.00-510114.65%
LRCX200409P003025002020-03-27 5:08AM EDT302.5019.5283.5587.350.00--0171.00%
LRCX200409P003050002020-03-09 12:12AM EDT305.0061.6784.5089.400.00--1119.73%
LRCX200409P003075002020-03-31 9:49AM EDT307.5059.1087.1092.000.00-40133.59%
LRCX200409P003100002020-03-16 12:38PM EDT310.0074.0089.5094.400.00--0124.61%
LRCX200409P003150002020-03-25 1:25PM EDT315.0068.1094.5099.400.00--0129.49%
LRCX200409P003175002020-03-02 4:41PM EDT317.5029.4391.7096.500.00-100.00%
LRCX200409P003200002020-03-24 9:45AM EDT320.00112.0099.50104.400.00-50134.38%
LRCX200409P003300002020-03-27 4:54AM EDT330.0040.65110.50114.300.00--0181.35%
LRCX200409P003350002020-04-03 11:36AM EDT335.00117.70114.30118.25+2.70+2.35%23220.85%
LRCX200409P003400002020-03-30 2:16PM EDT340.0087.35119.50124.250.00-27132.03%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more