UK markets close in 5 hours 52 minutes

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
305.89-0.71 (-0.23%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX200918C001000002020-07-09 8:13PM EDT100.0094.00256.70260.000.00-114,015.63%
LRCX200918C001500002020-07-09 8:13PM EDT150.00135.60206.70210.250.00-6132,703.71%
LRCX200918C001700002020-09-04 10:33AM EDT170.00157.530.000.000.00-100.00%
LRCX200918C001800002020-08-31 3:40PM EDT180.00157.000.000.000.00-200.00%
LRCX200918C001850002020-07-09 8:13PM EDT185.0056.10171.45175.650.00--12,135.94%
LRCX200918C001900002020-07-09 8:13PM EDT190.0088.39166.60170.750.00-172,069.53%
LRCX200918C001950002020-07-09 8:13PM EDT195.0093.59161.60166.150.00-8122,007.08%
LRCX200918C002000002020-09-17 12:02PM EDT200.00102.000.000.000.00-200.00%
LRCX200918C002050002020-07-09 8:13PM EDT205.0075.50151.65156.350.00--41,881.10%
LRCX200918C002100002020-09-16 2:23PM EDT210.00101.800.000.000.00-100.00%
LRCX200918C002150002020-09-16 1:02PM EDT215.0094.500.000.000.00-1000.00%
LRCX200918C002200002020-09-09 9:30AM EDT220.0092.270.000.000.00-200.00%
LRCX200918C002250002020-09-03 9:32AM EDT225.00129.670.000.000.00-100.00%
LRCX200918C002300002020-09-14 10:14AM EDT230.0079.950.000.000.00-300.00%
LRCX200918C002350002020-09-17 2:38PM EDT235.0071.670.000.000.00-100.00%
LRCX200918C002400002020-09-17 3:21PM EDT240.0067.000.000.000.00-300.00%
LRCX200918C002450002020-09-17 2:38PM EDT245.0061.940.000.000.00-100.00%
LRCX200918C002500002020-09-17 2:38PM EDT250.0056.930.000.000.00-100.00%
LRCX200918C002550002020-09-17 2:39PM EDT255.0051.730.000.000.00-100.00%
LRCX200918C002600002020-09-17 3:33PM EDT260.0046.250.000.000.00-47800.00%
LRCX200918C002650002020-09-17 2:39PM EDT265.0041.800.000.000.00-100.00%
LRCX200918C002700002020-09-17 2:34PM EDT270.0036.790.000.000.00-17800.00%
LRCX200918C002750002020-09-10 11:59AM EDT275.0031.300.000.000.00-200.00%
LRCX200918C002800002020-09-16 3:30PM EDT280.0027.500.000.000.00-200.00%
LRCX200918C002850002020-09-17 9:36AM EDT285.0015.950.000.000.00-1100.00%
LRCX200918C002900002020-09-17 2:46PM EDT290.0016.880.000.000.00-300.00%
LRCX200918C002950002020-09-17 12:01PM EDT295.008.000.000.000.00-700.00%
LRCX200918C003000002020-09-17 3:56PM EDT300.006.440.000.000.00-9700.00%
LRCX200918C003050002020-09-17 3:54PM EDT305.003.710.000.000.00-22200.00%
LRCX200918C003100002020-09-17 3:56PM EDT310.001.500.000.000.00-66106.25%
LRCX200918C003150002020-09-17 3:59PM EDT315.000.580.000.000.00-336012.50%
LRCX200918C003200002020-09-17 3:59PM EDT320.000.150.000.000.00-1,055025.00%
LRCX200918C003250002020-09-17 3:19PM EDT325.000.150.000.000.00-37025.00%
LRCX200918C003300002020-09-17 3:49PM EDT330.000.070.000.000.00-169025.00%
LRCX200918C003325002020-09-15 1:25PM EDT332.500.630.000.000.00-3025.00%
LRCX200918C003350002020-09-17 1:57PM EDT335.000.180.000.000.00-1050.00%
LRCX200918C003375002020-09-16 9:50AM EDT337.500.040.000.000.00-3050.00%
LRCX200918C003400002020-09-16 1:39PM EDT340.000.130.000.000.00-14050.00%
LRCX200918C003425002020-09-17 9:34AM EDT342.500.010.000.000.00-2050.00%
LRCX200918C003450002020-09-16 2:52PM EDT345.000.190.000.000.00-5050.00%
LRCX200918C003475002020-09-15 9:44AM EDT347.500.150.000.000.00-4050.00%
LRCX200918C003500002020-09-17 9:50AM EDT350.000.010.000.000.00-2050.00%
LRCX200918C003525002020-09-10 10:11AM EDT352.500.330.000.000.00-4050.00%
LRCX200918C003550002020-09-17 10:36AM EDT355.000.010.000.000.00-1050.00%
LRCX200918C003575002020-09-10 12:46PM EDT357.500.310.000.000.00-3050.00%
LRCX200918C003600002020-09-16 3:11PM EDT360.000.010.000.000.00-1050.00%
LRCX200918C003625002020-09-09 9:54AM EDT362.500.600.000.000.00-2050.00%
LRCX200918C003650002020-09-15 1:01PM EDT365.000.500.000.000.00-5050.00%
LRCX200918C003675002020-09-09 11:54AM EDT367.500.260.000.000.00-1050.00%
LRCX200918C003700002020-09-15 2:02PM EDT370.000.050.000.000.00-3050.00%
LRCX200918C003725002020-09-02 3:50PM EDT372.5011.580.000.000.00-8050.00%
LRCX200918C003750002020-09-17 2:44PM EDT375.000.050.000.000.00-7050.00%
LRCX200918C003775002020-09-03 10:01AM EDT377.504.390.000.000.00-1050.00%
LRCX200918C003800002020-09-17 2:05PM EDT380.000.010.000.000.00-2050.00%
LRCX200918C003850002020-09-17 2:44PM EDT385.000.030.000.000.00-3050.00%
LRCX200918C003900002020-09-16 9:41AM EDT390.000.170.000.000.00-5050.00%
LRCX200918C003950002020-09-15 2:02PM EDT395.000.050.000.000.00-10050.00%
LRCX200918C004000002020-09-16 1:42PM EDT400.000.010.000.000.00-1050.00%
LRCX200918C004050002020-09-08 1:18PM EDT405.000.440.000.000.00-1050.00%
LRCX200918C004100002020-09-16 10:49AM EDT410.000.050.000.000.00-8050.00%
LRCX200918C004150002020-09-11 1:04PM EDT415.000.190.000.000.00-1050.00%
LRCX200918C004200002020-09-11 9:45AM EDT420.000.230.000.000.00-1050.00%
LRCX200918C004250002020-09-10 11:29AM EDT425.000.050.000.000.00-1050.00%
LRCX200918C004300002020-09-10 11:07AM EDT430.000.010.000.000.00-1050.00%
LRCX200918C004350002020-08-28 12:41PM EDT435.000.500.000.000.00-10050.00%
LRCX200918C004400002020-08-24 9:49AM EDT440.001.720.000.000.00-10050.00%
LRCX200918C004450002020-07-24 11:43AM EDT445.001.470.004.500.00-16458.98%
LRCX200918C004500002020-09-11 2:07PM EDT450.000.070.000.000.00-1050.00%
LRCX200918C004550002020-08-31 10:52AM EDT455.000.200.000.000.00-1050.00%
LRCX200918C004600002020-08-14 11:32AM EDT460.004.600.000.160.00-926297.66%
LRCX200918C004650002020-09-02 2:07PM EDT465.000.540.000.000.00-1050.00%
LRCX200918C004700002020-08-07 2:43PM EDT470.000.740.004.450.00-23507.03%
LRCX200918C004750002020-08-05 2:13PM EDT475.001.000.003.550.00-19493.56%
LRCX200918C004800002020-08-05 9:30AM EDT480.000.900.004.300.00-514521.97%
LRCX200918C004850002020-08-12 3:16PM EDT485.000.500.000.160.00-1014331.25%
LRCX200918C004900002020-09-01 1:49PM EDT490.001.130.000.000.00-17050.00%
LRCX200918C005000002020-08-10 2:20PM EDT500.000.010.000.160.00-1163350.00%
LRCX200918C005100002020-09-01 3:55PM EDT510.000.010.000.000.00-1050.00%
LRCX200918C005200002020-08-10 2:20PM EDT520.000.400.000.160.00-11374.22%
LRCX200918C005300002020-09-15 1:16PM EDT530.000.010.000.000.00-9050.00%
LRCX200918C005700002020-09-01 1:49PM EDT570.000.380.000.000.00-51050.00%
Putsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX200918P001000002020-07-09 8:13PM EDT100.002.271.142.520.00-121,232.62%
LRCX200918P001100002020-07-09 8:13PM EDT110.000.750.000.110.00-11703.13%
LRCX200918P001150002020-07-09 8:13PM EDT115.001.250.000.110.00-11675.00%
LRCX200918P001200002020-07-09 8:13PM EDT120.001.420.000.110.00-27646.88%
LRCX200918P001250002020-08-06 1:05PM EDT125.000.070.004.700.00-551,057.42%
LRCX200918P001300002020-07-02 2:21PM EDT130.000.300.000.110.00-1033593.75%
LRCX200918P001350002020-07-10 9:53AM EDT135.000.220.000.140.00-137584.38%
LRCX200918P001400002020-07-30 12:55PM EDT140.000.060.004.300.00-131920.31%
LRCX200918P001450002020-07-09 12:06PM EDT145.000.180.000.190.00-128553.13%
LRCX200918P001500002020-09-04 10:42AM EDT150.000.090.000.000.00-2050.00%
LRCX200918P001550002020-09-17 3:06PM EDT155.000.010.000.000.00-1050.00%
LRCX200918P001600002020-07-22 9:57AM EDT160.000.200.003.700.00-144757.42%
LRCX200918P001650002020-09-09 10:20AM EDT165.000.050.000.000.00-1050.00%
LRCX200918P001700002020-09-09 11:32AM EDT170.000.050.000.000.00-4050.00%
LRCX200918P001750002020-09-09 10:08AM EDT175.000.080.000.000.00-8050.00%
LRCX200918P001800002020-09-09 11:25AM EDT180.000.140.000.000.00-5050.00%
LRCX200918P001850002020-09-11 10:37AM EDT185.000.010.000.000.00-3050.00%
LRCX200918P001900002020-09-17 1:07PM EDT190.000.020.000.000.00-5050.00%
LRCX200918P001950002020-08-03 3:25PM EDT195.000.290.004.300.00-262574.61%
LRCX200918P002000002020-09-15 3:39PM EDT200.000.010.000.000.00-13050.00%
LRCX200918P002050002020-09-14 9:55AM EDT205.000.050.000.000.00-43050.00%
LRCX200918P002100002020-08-26 10:05AM EDT210.000.030.000.000.00-1050.00%
LRCX200918P002150002020-09-17 2:46PM EDT215.000.010.000.000.00-3050.00%
LRCX200918P002200002020-09-14 3:17PM EDT220.000.100.000.000.00-41050.00%
LRCX200918P002250002020-09-15 10:45AM EDT225.000.050.000.000.00-1050.00%
LRCX200918P002300002020-09-17 3:27PM EDT230.000.010.000.000.00-2050.00%
LRCX200918P002350002020-09-17 11:24AM EDT235.000.040.000.000.00-24050.00%
LRCX200918P002400002020-09-16 3:32PM EDT240.000.040.000.000.00-2050.00%
LRCX200918P002450002020-09-17 11:22AM EDT245.000.060.050.000.00-60157.81%
LRCX200918P002500002020-09-17 11:21AM EDT250.000.060.050.000.00-100145.31%
LRCX200918P002550002020-09-17 10:10AM EDT255.000.150.000.000.00-1050.00%
LRCX200918P002600002020-09-17 11:31AM EDT260.000.080.000.000.00-1050.00%
LRCX200918P002650002020-09-15 3:43PM EDT265.000.250.000.000.00-1050.00%
LRCX200918P002700002020-09-16 12:56PM EDT270.000.300.000.000.00-6050.00%
LRCX200918P002750002020-09-17 11:42AM EDT275.000.100.000.000.00-2050.00%
LRCX200918P002800002020-09-17 2:57PM EDT280.000.200.000.000.00-22050.00%
LRCX200918P002850002020-09-17 3:55PM EDT285.000.250.000.000.00-78025.00%
LRCX200918P002900002020-09-17 3:54PM EDT290.000.300.000.000.00-108025.00%
LRCX200918P002950002020-09-17 3:59PM EDT295.000.580.000.000.00-129012.50%
LRCX200918P003000002020-09-17 3:59PM EDT300.001.200.000.000.00-445012.50%
LRCX200918P003050002020-09-17 3:53PM EDT305.002.790.000.000.00-48101.56%
LRCX200918P003100002020-09-17 3:56PM EDT310.006.100.000.000.00-6800.00%
LRCX200918P003150002020-09-17 2:05PM EDT315.008.860.000.000.00-3000.00%
LRCX200918P003200002020-09-17 2:44PM EDT320.0014.310.000.000.00-4900.00%
LRCX200918P003250002020-09-17 1:57PM EDT325.0018.170.000.000.00-600.00%
LRCX200918P003300002020-09-17 2:42PM EDT330.0023.920.000.000.00-4000.00%
LRCX200918P003325002020-09-11 10:03AM EDT332.5034.550.000.000.00-200.00%
LRCX200918P003350002020-09-17 3:27PM EDT335.0029.250.000.000.00-2200.00%
LRCX200918P003375002020-09-15 12:40PM EDT337.5027.630.000.000.00-100.00%
LRCX200918P003400002020-09-17 3:27PM EDT340.0034.530.000.000.00-2500.00%
LRCX200918P003425002020-09-09 12:50PM EDT342.5038.800.000.000.00-3400.00%
LRCX200918P003450002020-09-17 2:44PM EDT345.0038.840.000.000.00-400.00%
LRCX200918P003475002020-09-16 10:07AM EDT347.5035.000.000.000.00-300.00%
LRCX200918P003500002020-09-17 3:42PM EDT350.0044.260.000.000.00-1000.00%
LRCX200918P003525002020-09-15 1:08PM EDT352.5040.630.000.000.00-100.00%
LRCX200918P003550002020-09-16 2:36PM EDT355.0043.000.000.000.00-500.00%
LRCX200918P003575002020-09-16 11:30AM EDT357.5045.050.000.000.00-500.00%
LRCX200918P003600002020-09-15 12:55PM EDT360.0059.400.000.000.00-100.00%
LRCX200918P003625002020-09-17 3:55PM EDT362.5056.830.000.000.00-1200.00%
LRCX200918P003650002020-09-15 3:42PM EDT365.0055.960.000.000.00-2700.00%
LRCX200918P003675002020-09-15 9:42AM EDT367.5059.350.000.000.00-200.00%
LRCX200918P003700002020-09-17 11:12AM EDT370.0065.300.000.000.00-100.00%
LRCX200918P003725002020-09-11 11:04AM EDT372.5072.650.000.000.00-500.00%
LRCX200918P003750002020-09-15 10:46AM EDT375.0076.200.000.000.00-100.00%
LRCX200918P003800002020-09-11 3:00PM EDT380.0085.600.000.000.00-100.00%
LRCX200918P003850002020-09-09 12:07PM EDT385.0081.300.000.000.00-100.00%
LRCX200918P003900002020-08-12 12:56PM EDT390.0024.5594.7597.950.00-148574.66%
LRCX200918P003950002020-09-03 2:08PM EDT395.0053.600.000.000.00-1600.00%
LRCX200918P004000002020-08-14 3:15PM EDT400.0033.60104.10107.850.00-532599.24%
LRCX200918P004050002020-07-29 11:12AM EDT405.0053.5653.0057.600.00-110.00%
LRCX200918P004100002020-07-22 11:35AM EDT410.0058.3556.4561.000.00-2100.00%
LRCX200918P004400002020-06-16 10:59AM EDT440.00139.2096.65100.500.00--100.00%
LRCX200918P004500002020-06-26 1:32PM EDT450.00141.60104.00108.450.00-2120.00%
LRCX200918P004650002020-07-14 9:55AM EDT465.00132.4586.5090.000.00-220.00%
LRCX200918P004750002020-07-14 10:20AM EDT475.00140.6094.1098.500.00-220.00%
LRCX200918P004800002020-07-13 1:22PM EDT480.00133.4597.70102.500.00--20.00%
LRCX200918P004900002020-07-14 10:35AM EDT490.00152.40108.90113.000.00-220.00%
LRCX200918P004950002020-08-17 12:05AM EDT495.00116.25183.75188.500.00--40.00%
LRCX200918P005000002020-07-14 1:37PM EDT500.00158.05121.90126.500.00-460.00%
LRCX200918P005100002020-07-14 1:44PM EDT510.00166.70131.75136.500.00-770.00%
LRCX200918P005150002020-07-17 11:10AM EDT515.00170.40136.70141.000.00-2140.00%
LRCX200918P005200002020-07-14 1:20PM EDT520.00178.85141.70146.000.00-1000.00%
LRCX200918P005450002020-07-30 10:01AM EDT545.00174.80192.00196.800.00--80.00%
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