Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX220826C00310000 | 2022-08-09 9:31AM EDT | 310.00 | 164.41 | 165.85 | 168.45 | 0.00 | - | - | 1 | 140.92% |
| LRCX220826C00380000 | 2022-08-15 11:48AM EDT | 380.00 | 135.75 | 95.80 | 98.50 | 0.00 | - | 1 | 5 | 80.27% |
| LRCX220826C00405000 | 2022-07-14 10:18AM EDT | 405.00 | 27.85 | 112.45 | 115.95 | 0.00 | - | - | 2 | 301.45% |
| LRCX220826C00410000 | 2022-07-13 10:37AM EDT | 410.00 | 27.90 | 107.65 | 110.95 | 0.00 | - | 1 | 7 | 292.21% |
| LRCX220826C00415000 | 2022-07-19 11:38AM EDT | 415.00 | 43.47 | 91.35 | 94.40 | 0.00 | - | 10 | 6 | 231.54% |
| LRCX220826C00420000 | 2022-08-15 11:48AM EDT | 420.00 | 96.14 | 56.10 | 58.85 | 0.00 | - | 1 | 6 | 55.10% |
| LRCX220826C00425000 | 2022-08-02 3:34PM EDT | 425.00 | 86.00 | 51.15 | 53.95 | 0.00 | - | 2 | 3 | 52.00% |
| LRCX220826C00430000 | 2022-08-16 3:46PM EDT | 430.00 | 81.48 | 46.30 | 49.30 | 0.00 | - | 1 | 7 | 50.88% |
| LRCX220826C00435000 | 2022-08-16 3:46PM EDT | 435.00 | 76.93 | 41.70 | 44.80 | 0.00 | - | 3 | 6 | 50.93% |
| LRCX220826C00440000 | 2022-08-09 11:59AM EDT | 440.00 | 34.90 | 37.70 | 40.20 | 0.00 | - | 1 | 8 | 51.73% |
| LRCX220826C00445000 | 2022-08-19 2:25PM EDT | 445.00 | 34.92 | 33.00 | 35.40 | -18.69 | -34.86% | 6 | 18 | 55.74% |
| LRCX220826C00450000 | 2022-08-19 2:08PM EDT | 450.00 | 31.84 | 28.90 | 31.70 | -26.09 | -45.04% | 5 | 89 | 56.85% |
| LRCX220826C00455000 | 2022-08-19 3:42PM EDT | 455.00 | 26.07 | 25.50 | 26.30 | -27.01 | -50.89% | 21 | 16 | 48.57% |
| LRCX220826C00460000 | 2022-08-19 3:42PM EDT | 460.00 | 22.18 | 21.60 | 22.45 | -13.03 | -37.01% | 19 | 9 | 47.43% |
| LRCX220826C00465000 | 2022-08-19 1:48PM EDT | 465.00 | 19.48 | 17.85 | 18.75 | -24.34 | -55.55% | 2 | 9 | 45.91% |
| LRCX220826C00470000 | 2022-08-19 3:57PM EDT | 470.00 | 15.00 | 14.80 | 15.50 | -24.15 | -61.69% | 13 | 36 | 45.11% |
| LRCX220826C00475000 | 2022-08-19 3:50PM EDT | 475.00 | 12.75 | 11.85 | 12.40 | -16.70 | -56.71% | 9 | 46 | 43.68% |
| LRCX220826C00477500 | 2022-08-19 3:59PM EDT | 477.50 | 10.75 | 10.50 | 11.00 | -16.50 | -60.55% | 16 | 3 | 43.07% |
| LRCX220826C00480000 | 2022-08-19 3:57PM EDT | 480.00 | 9.50 | 9.25 | 9.80 | -20.60 | -68.44% | 91 | 58 | 42.88% |
| LRCX220826C00482500 | 2022-08-19 3:58PM EDT | 482.50 | 8.47 | 8.10 | 8.60 | -19.98 | -70.23% | 143 | 19 | 42.37% |
| LRCX220826C00485000 | 2022-08-19 1:20PM EDT | 485.00 | 8.60 | 7.10 | 7.60 | -19.46 | -69.35% | 25 | 14 | 42.27% |
| LRCX220826C00487500 | 2022-08-19 3:46PM EDT | 487.50 | 6.60 | 6.10 | 6.70 | -18.00 | -73.17% | 39 | 31 | 42.26% |
| LRCX220826C00490000 | 2022-08-19 3:56PM EDT | 490.00 | 5.40 | 5.30 | 5.70 | -17.83 | -76.75% | 177 | 29 | 41.47% |
| LRCX220826C00492500 | 2022-08-19 1:20PM EDT | 492.50 | 5.70 | 4.55 | 5.00 | -12.95 | -69.44% | 13 | 20 | 41.60% |
| LRCX220826C00495000 | 2022-08-19 3:58PM EDT | 495.00 | 4.00 | 3.85 | 4.25 | -15.35 | -79.33% | 37 | 26 | 41.17% |
| LRCX220826C00497500 | 2022-08-19 12:16PM EDT | 497.50 | 4.60 | 3.20 | 3.65 | -14.65 | -76.10% | 5 | 44 | 41.08% |
| LRCX220826C00500000 | 2022-08-19 3:40PM EDT | 500.00 | 3.10 | 2.73 | 3.10 | -11.30 | -78.47% | 155 | 102 | 40.89% |
| LRCX220826C00502500 | 2022-08-19 3:54PM EDT | 502.50 | 2.40 | 2.34 | 2.61 | -10.50 | -81.40% | 11 | 35 | 40.69% |
| LRCX220826C00505000 | 2022-08-19 3:58PM EDT | 505.00 | 2.15 | 2.05 | 2.27 | -10.74 | -83.32% | 71 | 88 | 41.02% |
| LRCX220826C00507500 | 2022-08-19 3:10PM EDT | 507.50 | 1.94 | 1.65 | 1.96 | -10.36 | -84.23% | 12 | - | 41.27% |
| LRCX220826C00510000 | 2022-08-19 3:59PM EDT | 510.00 | 1.57 | 1.44 | 1.66 | -9.73 | -86.11% | 56 | 56 | 41.32% |
| LRCX220826C00512500 | 2022-08-19 3:56PM EDT | 512.50 | 1.29 | 1.22 | 1.42 | -8.51 | -86.84% | 55 | 56 | 41.53% |
| LRCX220826C00515000 | 2022-08-19 3:58PM EDT | 515.00 | 1.12 | 1.04 | 1.21 | -7.48 | -86.98% | 22 | 82 | 41.71% |
| LRCX220826C00517500 | 2022-08-19 3:05PM EDT | 517.50 | 1.00 | 0.88 | 1.03 | -5.50 | -84.62% | 16 | 109 | 41.92% |
| LRCX220826C00520000 | 2022-08-19 3:28PM EDT | 520.00 | 0.92 | 0.74 | 0.88 | -5.18 | -84.92% | 65 | 115 | 42.16% |
| LRCX220826C00522500 | 2022-08-19 1:04PM EDT | 522.50 | 1.00 | 0.65 | 0.76 | -5.37 | -84.30% | 9 | 44 | 42.53% |
| LRCX220826C00525000 | 2022-08-19 3:06PM EDT | 525.00 | 0.63 | 0.55 | 0.66 | -3.67 | -85.35% | 6 | 72 | 42.94% |
| LRCX220826C00527500 | 2022-08-18 3:54PM EDT | 527.50 | 0.76 | 0.47 | 0.58 | -3.24 | -81.00% | 1 | 17 | 43.46% |
| LRCX220826C00530000 | 2022-08-19 3:50PM EDT | 530.00 | 0.48 | 0.36 | 0.51 | -3.58 | -88.18% | 54 | 80 | 43.97% |
| LRCX220826C00532500 | 2022-08-19 11:05AM EDT | 532.50 | 0.52 | 0.31 | 0.45 | -3.08 | -85.56% | 50 | 34 | 44.48% |
| LRCX220826C00535000 | 2022-08-19 3:46PM EDT | 535.00 | 0.36 | 0.27 | 0.40 | -2.73 | -88.35% | 16 | 45 | 45.07% |
| LRCX220826C00537500 | 2022-08-18 11:14AM EDT | 537.50 | 2.96 | 0.24 | 0.36 | 0.00 | - | 5 | 15 | 45.70% |
| LRCX220826C00540000 | 2022-08-19 3:55PM EDT | 540.00 | 0.29 | 0.19 | 0.32 | -2.24 | -88.54% | 64 | 78 | 46.24% |
| LRCX220826C00545000 | 2022-08-19 3:59PM EDT | 545.00 | 0.25 | 0.20 | 0.25 | -1.10 | -81.48% | 74 | 93 | 47.22% |
| LRCX220826C00550000 | 2022-08-19 3:37PM EDT | 550.00 | 0.16 | 0.09 | 0.20 | -0.92 | -85.19% | 74 | 105 | 48.24% |
| LRCX220826C00555000 | 2022-08-19 9:48AM EDT | 555.00 | 0.18 | 0.04 | 0.15 | -0.54 | -75.00% | 7 | 106 | 48.88% |
| LRCX220826C00560000 | 2022-08-19 1:14PM EDT | 560.00 | 0.12 | 0.01 | 0.12 | -0.57 | -82.61% | 38 | 75 | 49.90% |
| LRCX220826C00565000 | 2022-08-19 11:14AM EDT | 565.00 | 0.06 | 0.03 | 0.10 | -0.39 | -86.67% | 5 | 17 | 51.07% |
| LRCX220826C00570000 | 2022-08-19 3:16PM EDT | 570.00 | 0.07 | 0.00 | 0.08 | -0.32 | -82.05% | 1 | 19 | 51.95% |
| LRCX220826C00575000 | 2022-08-15 12:23PM EDT | 575.00 | 0.89 | 0.00 | 0.07 | 0.00 | - | 2 | 3 | 53.32% |
| LRCX220826C00580000 | 2022-08-18 12:54PM EDT | 580.00 | 0.17 | 0.01 | 0.06 | 0.00 | - | 10 | 23 | 51.56% |
| LRCX220826C00585000 | 2022-08-18 3:05PM EDT | 585.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | - | 4 | 52.73% |
| LRCX220826C00590000 | 2022-08-17 2:23PM EDT | 590.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 3 | 10 | 54.69% |
| LRCX220826C00595000 | 2022-08-17 2:23PM EDT | 595.00 | 0.05 | - | 0.05 | 0.00 | - | - | - | 59.77% |
| LRCX220826C00600000 | 2022-08-17 2:26PM EDT | 600.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | 1 | 58 | 67.58% |
| LRCX220826C00610000 | 2022-08-03 10:20AM EDT | 610.00 | 0.43 | 0.01 | 0.23 | 0.00 | - | 50 | 50 | 72.17% |
| LRCX220826C00620000 | 2022-08-16 3:51PM EDT | 620.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 10 | 75.59% |
| LRCX220826C00630000 | 2022-08-11 10:46AM EDT | 630.00 | 0.07 | 0.00 | 0.22 | 0.00 | - | - | 5 | 79.49% |
Putsfor26 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX220826P00280000 | 2022-08-15 2:29PM EDT | 280.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 1 | 128.13% |
| LRCX220826P00300000 | 2022-08-09 12:23PM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 21 | 112.50% |
| LRCX220826P00310000 | 2022-08-16 2:46PM EDT | 310.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 131 | 105.47% |
| LRCX220826P00320000 | 2022-07-28 3:00PM EDT | 320.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 2 | 97.66% |
| LRCX220826P00325000 | 2022-08-09 1:59PM EDT | 325.00 | 0.12 | 0.01 | 0.05 | 0.00 | - | 25 | 26 | 96.09% |
| LRCX220826P00330000 | 2022-08-09 12:22PM EDT | 330.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 9 | 54 | 90.63% |
| LRCX220826P00335000 | 2022-08-05 3:25PM EDT | 335.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 87.50% |
| LRCX220826P00340000 | 2022-08-02 12:04PM EDT | 340.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 84.38% |
| LRCX220826P00345000 | 2022-08-02 12:03PM EDT | 345.00 | 0.25 | 0.00 | 0.12 | 0.00 | - | 2 | 9 | 87.89% |
| LRCX220826P00350000 | 2022-08-11 2:24PM EDT | 350.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 3 | 33 | 75.78% |
| LRCX220826P00355000 | 2022-08-11 2:25PM EDT | 355.00 | 0.08 | 0.01 | 0.06 | 0.00 | - | 10 | 13 | 76.56% |
| LRCX220826P00360000 | 2022-08-11 10:46AM EDT | 360.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 11 | 16 | 73.05% |
| LRCX220826P00365000 | 2022-08-19 9:50AM EDT | 365.00 | 0.11 | 0.03 | 0.08 | +0.08 | +266.67% | 3 | 14 | 73.05% |
| LRCX220826P00370000 | 2022-08-19 11:11AM EDT | 370.00 | 0.09 | 0.04 | 0.08 | +0.03 | +50.00% | 2 | 16 | 70.31% |
| LRCX220826P00375000 | 2022-08-16 11:11AM EDT | 375.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 2 | 7 | 68.75% |
| LRCX220826P00380000 | 2022-08-19 2:52PM EDT | 380.00 | 0.10 | 0.06 | 0.11 | +0.05 | +100.00% | 11 | 18 | 66.21% |
| LRCX220826P00385000 | 2022-08-19 2:18PM EDT | 385.00 | 0.09 | 0.08 | 0.12 | -0.30 | -76.92% | 2 | 6 | 64.06% |
| LRCX220826P00390000 | 2022-08-19 2:52PM EDT | 390.00 | 0.11 | 0.07 | 0.16 | -0.04 | -26.67% | 1 | 61 | 61.62% |
| LRCX220826P00395000 | 2022-08-17 3:26PM EDT | 395.00 | 0.13 | 0.08 | 0.20 | 0.00 | - | 4 | 13 | 59.67% |
| LRCX220826P00400000 | 2022-08-19 2:57PM EDT | 400.00 | 0.23 | 0.13 | 0.25 | +0.16 | +228.57% | 1 | 69 | 58.50% |
| LRCX220826P00405000 | 2022-08-18 9:51AM EDT | 405.00 | 0.18 | 0.22 | 0.32 | 0.00 | - | 4 | 14 | 57.81% |
| LRCX220826P00410000 | 2022-08-19 12:53PM EDT | 410.00 | 0.34 | 0.31 | 0.38 | +0.08 | +30.77% | 9 | 16 | 56.25% |
| LRCX220826P00415000 | 2022-08-19 3:38PM EDT | 415.00 | 0.44 | 0.36 | 0.49 | +0.03 | +7.32% | 9 | 48 | 54.30% |
| LRCX220826P00420000 | 2022-08-19 1:30PM EDT | 420.00 | 0.57 | 0.49 | 0.62 | +0.27 | +90.00% | 20 | 18 | 52.88% |
| LRCX220826P00425000 | 2022-08-19 2:52PM EDT | 425.00 | 0.80 | 0.65 | 0.80 | +0.56 | +233.33% | 5 | 31 | 51.51% |
| LRCX220826P00430000 | 2022-08-19 3:57PM EDT | 430.00 | 0.94 | 0.88 | 1.05 | +0.65 | +224.14% | 123 | 84 | 50.34% |
| LRCX220826P00435000 | 2022-08-19 2:47PM EDT | 435.00 | 1.26 | 1.13 | 1.35 | +0.86 | +215.00% | 80 | 67 | 49.90% |
| LRCX220826P00440000 | 2022-08-19 3:54PM EDT | 440.00 | 1.70 | 1.56 | 1.79 | +1.19 | +233.33% | 9 | 164 | 48.90% |
| LRCX220826P00445000 | 2022-08-19 3:50PM EDT | 445.00 | 2.09 | 2.05 | 2.27 | +1.39 | +198.57% | 22 | 81 | 47.31% |
| LRCX220826P00450000 | 2022-08-19 3:54PM EDT | 450.00 | 2.92 | 2.73 | 2.97 | +1.95 | +201.03% | 187 | 311 | 46.29% |
| LRCX220826P00455000 | 2022-08-19 3:50PM EDT | 455.00 | 3.60 | 3.60 | 4.00 | +2.41 | +202.52% | 27 | 333 | 46.01% |
| LRCX220826P00460000 | 2022-08-19 3:48PM EDT | 460.00 | 5.00 | 4.65 | 5.00 | +3.57 | +249.65% | 61 | 71 | 44.45% |
| LRCX220826P00465000 | 2022-08-19 3:43PM EDT | 465.00 | 6.15 | 6.05 | 6.40 | +4.23 | +220.31% | 75 | 17 | 43.57% |
| LRCX220826P00470000 | 2022-08-19 3:54PM EDT | 470.00 | 8.20 | 7.70 | 8.30 | +5.81 | +243.10% | 35 | 62 | 43.49% |
| LRCX220826P00475000 | 2022-08-19 3:59PM EDT | 475.00 | 9.95 | 9.70 | 10.35 | +6.72 | +208.05% | 44 | 84 | 42.69% |
| LRCX220826P00477500 | 2022-08-19 3:50PM EDT | 477.50 | 10.79 | 10.80 | 11.40 | +7.09 | +191.62% | 13 | 11 | 41.90% |
| LRCX220826P00480000 | 2022-08-19 3:53PM EDT | 480.00 | 12.21 | 12.05 | 12.60 | +8.60 | +238.23% | 52 | 82 | 41.32% |
| LRCX220826P00482500 | 2022-08-19 3:50PM EDT | 482.50 | 13.20 | 13.35 | 14.10 | +9.10 | +221.95% | 11 | 43 | 41.56% |
| LRCX220826P00485000 | 2022-08-19 1:56PM EDT | 485.00 | 14.35 | 14.80 | 15.40 | +9.75 | +211.96% | 38 | 78 | 40.67% |
| LRCX220826P00487500 | 2022-08-19 3:38PM EDT | 487.50 | 16.35 | 16.35 | 16.95 | +10.35 | +172.50% | 6 | 35 | 40.39% |
| LRCX220826P00490000 | 2022-08-19 3:55PM EDT | 490.00 | 18.63 | 17.95 | 18.60 | +12.28 | +193.39% | 18 | 58 | 40.17% |
| LRCX220826P00492500 | 2022-08-19 11:48AM EDT | 492.50 | 18.90 | 19.70 | 20.55 | +12.20 | +182.09% | 13 | 46 | 40.91% |
| LRCX220826P00495000 | 2022-08-19 2:32PM EDT | 495.00 | 21.53 | 21.50 | 22.25 | +13.28 | +160.97% | 59 | 84 | 40.20% |
| LRCX220826P00497500 | 2022-08-19 1:07PM EDT | 497.50 | 22.40 | 23.45 | 24.25 | +13.70 | +157.47% | 1 | 105 | 40.54% |
| LRCX220826P00500000 | 2022-08-19 3:53PM EDT | 500.00 | 25.35 | 25.40 | 26.25 | +15.35 | +153.50% | 36 | 47 | 40.59% |
| LRCX220826P00502500 | 2022-08-19 10:01AM EDT | 502.50 | 22.65 | 27.05 | 29.35 | +11.60 | +104.98% | 1 | 43 | 46.27% |
| LRCX220826P00505000 | 2022-08-19 12:13PM EDT | 505.00 | 29.27 | 28.90 | 31.00 | +16.97 | +137.97% | 7 | 52 | 44.12% |
| LRCX220826P00507500 | 2022-08-19 12:13PM EDT | 507.50 | 31.10 | 30.90 | 33.40 | +18.00 | +137.40% | 3 | - | 45.87% |
| LRCX220826P00510000 | 2022-08-19 3:57PM EDT | 510.00 | 34.42 | 33.65 | 35.90 | +20.12 | +140.70% | 2 | 62 | 48.17% |
| LRCX220826P00512500 | 2022-08-19 1:51PM EDT | 512.50 | 36.07 | 35.50 | 37.85 | +21.27 | +143.72% | 5 | 42 | 46.84% |
| LRCX220826P00515000 | 2022-08-19 1:51PM EDT | 515.00 | 37.88 | 38.10 | 39.90 | +14.78 | +63.98% | 4 | 58 | 45.68% |
| LRCX220826P00517500 | 2022-08-17 10:07AM EDT | 517.50 | 24.55 | 40.40 | 42.50 | 0.00 | - | 1 | 151 | 48.46% |
| LRCX220826P00520000 | 2022-08-19 1:45PM EDT | 520.00 | 43.30 | 42.95 | 44.90 | +23.54 | +119.13% | 14 | 34 | 49.66% |
| LRCX220826P00522500 | 2022-08-19 10:26AM EDT | 522.50 | 41.05 | 45.15 | 47.05 | +12.00 | +41.31% | 4 | 3 | 48.58% |
| LRCX220826P00525000 | 2022-08-19 3:44PM EDT | 525.00 | 48.02 | 47.10 | 50.05 | +18.07 | +60.33% | 8 | 119 | 54.77% |
| LRCX220826P00527500 | 2022-08-18 10:42AM EDT | 527.50 | 29.00 | 48.65 | 52.15 | 0.00 | - | 3 | 111 | 53.20% |
| LRCX220826P00530000 | 2022-08-19 3:44PM EDT | 530.00 | 52.87 | 52.00 | 54.60 | +17.40 | +49.06% | 14 | 16 | 54.57% |
| LRCX220826P00532500 | 2022-08-18 9:51AM EDT | 532.50 | 35.72 | 54.50 | 57.05 | 0.00 | - | 3 | 6 | 55.86% |
| LRCX220826P00535000 | 2022-08-16 2:40PM EDT | 535.00 | 28.80 | 56.95 | 60.10 | 0.00 | - | 2 | 5 | 62.74% |
| LRCX220826P00537500 | 2022-08-15 1:17PM EDT | 537.50 | 26.90 | 59.30 | 62.70 | 0.00 | - | - | 3 | 65.45% |
| LRCX220826P00540000 | 2022-08-18 1:52PM EDT | 540.00 | 34.19 | 61.75 | 64.55 | 0.00 | - | 1 | 2 | 61.08% |
| LRCX220826P00570000 | 2022-08-19 11:21AM EDT | 570.00 | 91.70 | 91.80 | 94.30 | +28.35 | +44.75% | 7 | 8 | 77.15% |
© 2022 Yahoo. All rights reserved.
