UK markets open in 53 minutes
NIKKEI 225
27,131.34 -457.03 (-1.66%) HANG SENG
24,194.87 -461.59 (-1.87%) CRUDE OIL
83.97 +0.66 (+0.79%) GOLD FUTURES
1,842.00 +0.30 (+0.02%) DOW
34,364.50 +99.13 (+0.29%) BTC-GBP
26,647.95 +405.34 (+1.54%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX220128C00490000 | 2022-01-21 9:34AM EST | 490.00 | 137.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LRCX220128C00500000 | 2022-01-21 9:34AM EST | 500.00 | 127.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX220128C00510000 | 2022-01-21 9:34AM EST | 510.00 | 117.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX220128C00530000 | 2022-01-21 9:34AM EST | 530.00 | 98.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LRCX220128C00550000 | 2022-01-20 9:31AM EST | 550.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX220128C00580000 | 2022-01-24 2:38PM EST | 580.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| LRCX220128C00585000 | 2022-01-24 3:55PM EST | 585.00 | 46.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LRCX220128C00600000 | 2022-01-24 3:54PM EST | 600.00 | 36.38 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
| LRCX220128C00605000 | 2022-01-24 3:54PM EST | 605.00 | 33.38 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| LRCX220128C00610000 | 2022-01-24 3:16PM EST | 610.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| LRCX220128C00615000 | 2022-01-24 3:28PM EST | 615.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| LRCX220128C00620000 | 2022-01-24 3:59PM EST | 620.00 | 26.63 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| LRCX220128C00625000 | 2022-01-24 3:59PM EST | 625.00 | 23.91 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 1.56% |
| LRCX220128C00630000 | 2022-01-24 3:58PM EST | 630.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 3.13% |
| LRCX220128C00635000 | 2022-01-24 3:53PM EST | 635.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| LRCX220128C00640000 | 2022-01-24 3:47PM EST | 640.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| LRCX220128C00645000 | 2022-01-24 3:28PM EST | 645.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| LRCX220128C00650000 | 2022-01-24 3:59PM EST | 650.00 | 14.13 | 0.00 | 0.00 | 0.00 | - | 1,322 | 0 | 12.50% |
| LRCX220128C00655000 | 2022-01-24 3:33PM EST | 655.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| LRCX220128C00660000 | 2022-01-24 3:53PM EST | 660.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 12.50% |
| LRCX220128C00665000 | 2022-01-24 3:57PM EST | 665.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| LRCX220128C00670000 | 2022-01-24 3:58PM EST | 670.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| LRCX220128C00675000 | 2022-01-24 3:57PM EST | 675.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| LRCX220128C00677500 | 2022-01-24 10:37AM EST | 677.50 | 5.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX220128C00680000 | 2022-01-24 3:54PM EST | 680.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| LRCX220128C00682500 | 2022-01-24 1:54PM EST | 682.50 | 4.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LRCX220128C00685000 | 2022-01-24 3:59PM EST | 685.00 | 6.11 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| LRCX220128C00687500 | 2022-01-24 2:59PM EST | 687.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| LRCX220128C00690000 | 2022-01-24 3:59PM EST | 690.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 25.00% |
| LRCX220128C00692500 | 2022-01-24 3:33PM EST | 692.50 | 4.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LRCX220128C00695000 | 2022-01-24 3:54PM EST | 695.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| LRCX220128C00697500 | 2022-01-24 1:32PM EST | 697.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| LRCX220128C00700000 | 2022-01-24 3:59PM EST | 700.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3,815 | 0 | 25.00% |
| LRCX220128C00702500 | 2022-01-24 2:36PM EST | 702.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| LRCX220128C00705000 | 2022-01-24 3:45PM EST | 705.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| LRCX220128C00710000 | 2022-01-24 3:54PM EST | 710.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| LRCX220128C00715000 | 2022-01-24 3:36PM EST | 715.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| LRCX220128C00720000 | 2022-01-24 3:53PM EST | 720.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| LRCX220128C00725000 | 2022-01-24 3:51PM EST | 725.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| LRCX220128C00730000 | 2022-01-24 3:52PM EST | 730.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| LRCX220128C00735000 | 2022-01-24 2:05PM EST | 735.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| LRCX220128C00740000 | 2022-01-24 3:54PM EST | 740.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| LRCX220128C00745000 | 2022-01-24 11:18AM EST | 745.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LRCX220128C00750000 | 2022-01-24 3:58PM EST | 750.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 25.00% |
| LRCX220128C00755000 | 2022-01-24 12:38PM EST | 755.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LRCX220128C00760000 | 2022-01-24 3:44PM EST | 760.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LRCX220128C00765000 | 2022-01-24 2:16PM EST | 765.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LRCX220128C00770000 | 2022-01-24 3:54PM EST | 770.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| LRCX220128C00775000 | 2022-01-21 1:59PM EST | 775.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LRCX220128C00780000 | 2022-01-21 3:48PM EST | 780.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LRCX220128C00785000 | 2022-01-24 11:24AM EST | 785.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| LRCX220128C00790000 | 2022-01-24 11:41AM EST | 790.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LRCX220128C00795000 | 2022-01-24 12:37PM EST | 795.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LRCX220128C00800000 | 2022-01-24 1:21PM EST | 800.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 50.00% |
| LRCX220128C00810000 | 2022-01-20 10:23AM EST | 810.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| LRCX220128C00820000 | 2022-01-24 2:00PM EST | 820.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 50.00% |
| LRCX220128C00830000 | 2022-01-24 3:30PM EST | 830.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| LRCX220128C00840000 | 2022-01-21 10:27AM EST | 840.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LRCX220128C00850000 | 2022-01-24 11:56AM EST | 850.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LRCX220128C00860000 | 2022-01-24 11:36AM EST | 860.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| LRCX220128C00870000 | 2022-01-24 3:54PM EST | 870.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 50.00% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX220128P00320000 | 2022-01-21 3:51PM EST | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| LRCX220128P00340000 | 2022-01-24 3:56PM EST | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 50.00% |
| LRCX220128P00360000 | 2022-01-24 3:26PM EST | 360.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| LRCX220128P00380000 | 2022-01-24 3:26PM EST | 380.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| LRCX220128P00400000 | 2022-01-24 2:07PM EST | 400.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 50.00% |
| LRCX220128P00420000 | 2022-01-24 1:06PM EST | 420.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| LRCX220128P00440000 | 2022-01-24 3:01PM EST | 440.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| LRCX220128P00480000 | 2022-01-24 3:35PM EST | 480.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| LRCX220128P00490000 | 2022-01-24 2:38PM EST | 490.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| LRCX220128P00500000 | 2022-01-24 3:51PM EST | 500.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 50.00% |
| LRCX220128P00510000 | 2022-01-24 3:54PM EST | 510.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| LRCX220128P00520000 | 2022-01-24 3:36PM EST | 520.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| LRCX220128P00530000 | 2022-01-24 3:59PM EST | 530.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| LRCX220128P00540000 | 2022-01-24 3:57PM EST | 540.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| LRCX220128P00550000 | 2022-01-24 3:55PM EST | 550.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 25.00% |
| LRCX220128P00560000 | 2022-01-24 3:50PM EST | 560.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| LRCX220128P00570000 | 2022-01-24 3:51PM EST | 570.00 | 8.79 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| LRCX220128P00580000 | 2022-01-24 3:59PM EST | 580.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| LRCX220128P00585000 | 2022-01-24 3:49PM EST | 585.00 | 13.34 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| LRCX220128P00590000 | 2022-01-24 3:40PM EST | 590.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| LRCX220128P00595000 | 2022-01-24 3:48PM EST | 595.00 | 16.64 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| LRCX220128P00600000 | 2022-01-24 3:44PM EST | 600.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| LRCX220128P00605000 | 2022-01-24 2:55PM EST | 605.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| LRCX220128P00610000 | 2022-01-24 10:24AM EST | 610.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| LRCX220128P00615000 | 2022-01-24 3:48PM EST | 615.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| LRCX220128P00620000 | 2022-01-24 3:53PM EST | 620.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.78% |
| LRCX220128P00625000 | 2022-01-24 3:41PM EST | 625.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| LRCX220128P00630000 | 2022-01-24 2:48PM EST | 630.00 | 40.40 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| LRCX220128P00635000 | 2022-01-24 2:35PM EST | 635.00 | 48.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LRCX220128P00640000 | 2022-01-24 2:52PM EST | 640.00 | 37.58 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| LRCX220128P00645000 | 2022-01-24 3:30PM EST | 645.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LRCX220128P00650000 | 2022-01-24 3:58PM EST | 650.00 | 42.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LRCX220128P00655000 | 2022-01-21 3:02PM EST | 655.00 | 72.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX220128P00660000 | 2022-01-24 11:52AM EST | 660.00 | 78.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LRCX220128P00665000 | 2022-01-21 3:50PM EST | 665.00 | 60.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LRCX220128P00670000 | 2022-01-24 3:47PM EST | 670.00 | 63.26 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| LRCX220128P00675000 | 2022-01-21 3:50PM EST | 675.00 | 80.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX220128P00677500 | 2022-01-20 1:41PM EST | 677.50 | 40.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX220128P00680000 | 2022-01-24 2:54PM EST | 680.00 | 79.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LRCX220128P00682500 | 2022-01-21 2:05PM EST | 682.50 | 82.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LRCX220128P00685000 | 2022-01-21 2:51PM EST | 685.00 | 84.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LRCX220128P00687500 | 2022-01-21 9:59AM EST | 687.50 | 73.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX220128P00690000 | 2022-01-24 3:58PM EST | 690.00 | 73.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| LRCX220128P00692500 | 2022-01-21 3:53PM EST | 692.50 | 89.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX220128P00695000 | 2022-01-24 3:58PM EST | 695.00 | 78.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LRCX220128P00697500 | 2022-01-24 10:45AM EST | 697.50 | 106.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX220128P00700000 | 2022-01-24 1:50PM EST | 700.00 | 103.67 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LRCX220128P00702500 | 2022-01-20 12:34PM EST | 702.50 | 55.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LRCX220128P00705000 | 2022-01-24 3:50PM EST | 705.00 | 91.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX220128P00710000 | 2022-01-19 3:55PM EST | 710.00 | 69.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LRCX220128P00715000 | 2022-01-19 3:48PM EST | 715.00 | 71.76 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LRCX220128P00720000 | 2022-01-21 2:51PM EST | 720.00 | 138.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX220128P00725000 | 2022-01-21 9:39AM EST | 725.00 | 97.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX220128P00730000 | 2022-01-19 3:47PM EST | 730.00 | 85.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LRCX220128P00735000 | 2022-01-18 11:37AM EST | 735.00 | 48.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX220128P00740000 | 2022-01-24 9:32AM EST | 740.00 | 153.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX220128P00745000 | 2022-01-19 11:13AM EST | 745.00 | 85.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX220128P00750000 | 2022-01-18 12:10AM EST | 750.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| LRCX220128P00755000 | 2022-01-18 12:10AM EST | 755.00 | 52.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LRCX220128P00760000 | 2022-01-19 11:10AM EST | 760.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX220128P00780000 | 2022-01-18 10:29AM EST | 780.00 | 79.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX220128P00785000 | 2022-01-18 10:29AM EST | 785.00 | 84.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX220128P00850000 | 2021-12-13 9:36AM EST | 850.00 | 147.00 | 170.00 | 174.95 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX220128P00860000 | 2021-12-29 12:14PM EST | 860.00 | 139.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
