UK markets open in 53 minutes

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
621.82+16.03 (+2.65%)
At close: 04:00PM EST
617.23 -4.59 (-0.74%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX220128C004900002022-01-21 9:34AM EST490.00137.150.000.000.00-1000.00%
LRCX220128C005000002022-01-21 9:34AM EST500.00127.300.000.000.00-100.00%
LRCX220128C005100002022-01-21 9:34AM EST510.00117.550.000.000.00-100.00%
LRCX220128C005300002022-01-21 9:34AM EST530.0098.400.000.000.00-500.00%
LRCX220128C005500002022-01-20 9:31AM EST550.00105.000.000.000.00-200.00%
LRCX220128C005800002022-01-24 2:38PM EST580.0033.500.000.000.00-2800.00%
LRCX220128C005850002022-01-24 3:55PM EST585.0046.250.000.000.00-1300.00%
LRCX220128C006000002022-01-24 3:54PM EST600.0036.380.000.000.00-17100.00%
LRCX220128C006050002022-01-24 3:54PM EST605.0033.380.000.000.00-3700.00%
LRCX220128C006100002022-01-24 3:16PM EST610.0028.100.000.000.00-5600.00%
LRCX220128C006150002022-01-24 3:28PM EST615.0026.100.000.000.00-1800.00%
LRCX220128C006200002022-01-24 3:59PM EST620.0026.630.000.000.00-12400.00%
LRCX220128C006250002022-01-24 3:59PM EST625.0023.910.000.000.00-12301.56%
LRCX220128C006300002022-01-24 3:58PM EST630.0022.000.000.000.00-13203.13%
LRCX220128C006350002022-01-24 3:53PM EST635.0018.900.000.000.00-1906.25%
LRCX220128C006400002022-01-24 3:47PM EST640.0016.000.000.000.00-10206.25%
LRCX220128C006450002022-01-24 3:28PM EST645.0012.400.000.000.00-3606.25%
LRCX220128C006500002022-01-24 3:59PM EST650.0014.130.000.000.00-1,322012.50%
LRCX220128C006550002022-01-24 3:33PM EST655.0012.000.000.000.00-92012.50%
LRCX220128C006600002022-01-24 3:53PM EST660.0011.100.000.000.00-201012.50%
LRCX220128C006650002022-01-24 3:57PM EST665.0010.300.000.000.00-23012.50%
LRCX220128C006700002022-01-24 3:58PM EST670.008.250.000.000.00-82012.50%
LRCX220128C006750002022-01-24 3:57PM EST675.007.250.000.000.00-99012.50%
LRCX220128C006775002022-01-24 10:37AM EST677.505.470.000.000.00-1012.50%
LRCX220128C006800002022-01-24 3:54PM EST680.006.500.000.000.00-103012.50%
LRCX220128C006825002022-01-24 1:54PM EST682.504.010.000.000.00-2025.00%
LRCX220128C006850002022-01-24 3:59PM EST685.006.110.000.000.00-62025.00%
LRCX220128C006875002022-01-24 2:59PM EST687.504.500.000.000.00-9025.00%
LRCX220128C006900002022-01-24 3:59PM EST690.005.430.000.000.00-297025.00%
LRCX220128C006925002022-01-24 3:33PM EST692.504.990.000.000.00-2025.00%
LRCX220128C006950002022-01-24 3:54PM EST695.004.500.000.000.00-31025.00%
LRCX220128C006975002022-01-24 1:32PM EST697.502.800.000.000.00-37025.00%
LRCX220128C007000002022-01-24 3:59PM EST700.004.500.000.000.00-3,815025.00%
LRCX220128C007025002022-01-24 2:36PM EST702.502.750.000.000.00-9025.00%
LRCX220128C007050002022-01-24 3:45PM EST705.003.440.000.000.00-22025.00%
LRCX220128C007100002022-01-24 3:54PM EST710.003.170.000.000.00-62025.00%
LRCX220128C007150002022-01-24 3:36PM EST715.003.020.000.000.00-12025.00%
LRCX220128C007200002022-01-24 3:53PM EST720.002.600.000.000.00-62025.00%
LRCX220128C007250002022-01-24 3:51PM EST725.002.000.000.000.00-9025.00%
LRCX220128C007300002022-01-24 3:52PM EST730.002.500.000.000.00-21025.00%
LRCX220128C007350002022-01-24 2:05PM EST735.001.770.000.000.00-13025.00%
LRCX220128C007400002022-01-24 3:54PM EST740.001.820.000.000.00-75025.00%
LRCX220128C007450002022-01-24 11:18AM EST745.001.250.000.000.00-2025.00%
LRCX220128C007500002022-01-24 3:58PM EST750.001.600.000.000.00-140025.00%
LRCX220128C007550002022-01-24 12:38PM EST755.000.990.000.000.00-3050.00%
LRCX220128C007600002022-01-24 3:44PM EST760.001.320.000.000.00-1050.00%
LRCX220128C007650002022-01-24 2:16PM EST765.001.430.000.000.00-1050.00%
LRCX220128C007700002022-01-24 3:54PM EST770.001.070.000.000.00-7050.00%
LRCX220128C007750002022-01-21 1:59PM EST775.000.640.000.000.00-10050.00%
LRCX220128C007800002022-01-21 3:48PM EST780.000.700.000.000.00-5050.00%
LRCX220128C007850002022-01-24 11:24AM EST785.000.650.000.000.00-18050.00%
LRCX220128C007900002022-01-24 11:41AM EST790.000.980.000.000.00-1050.00%
LRCX220128C007950002022-01-24 12:37PM EST795.000.600.000.000.00-1050.00%
LRCX220128C008000002022-01-24 1:21PM EST800.000.650.000.000.00-128050.00%
LRCX220128C008100002022-01-20 10:23AM EST810.000.520.000.000.00-50050.00%
LRCX220128C008200002022-01-24 2:00PM EST820.000.390.000.000.00-69050.00%
LRCX220128C008300002022-01-24 3:30PM EST830.000.400.000.000.00-6050.00%
LRCX220128C008400002022-01-21 10:27AM EST840.000.400.000.000.00-1050.00%
LRCX220128C008500002022-01-24 11:56AM EST850.000.440.000.000.00-2050.00%
LRCX220128C008600002022-01-24 11:36AM EST860.000.190.000.000.00-9050.00%
LRCX220128C008700002022-01-24 3:54PM EST870.000.180.000.000.00-408050.00%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX220128P003200002022-01-21 3:51PM EST320.000.050.000.000.00-7050.00%
LRCX220128P003400002022-01-24 3:56PM EST340.000.050.000.000.00-177050.00%
LRCX220128P003600002022-01-24 3:26PM EST360.000.170.000.000.00-7050.00%
LRCX220128P003800002022-01-24 3:26PM EST380.000.250.000.000.00-20050.00%
LRCX220128P004000002022-01-24 2:07PM EST400.000.460.000.000.00-166050.00%
LRCX220128P004200002022-01-24 1:06PM EST420.000.770.000.000.00-4050.00%
LRCX220128P004400002022-01-24 3:01PM EST440.000.840.000.000.00-44050.00%
LRCX220128P004800002022-01-24 3:35PM EST480.001.260.000.000.00-35050.00%
LRCX220128P004900002022-01-24 2:38PM EST490.002.300.000.000.00-7050.00%
LRCX220128P005000002022-01-24 3:51PM EST500.001.690.000.000.00-392050.00%
LRCX220128P005100002022-01-24 3:54PM EST510.002.060.000.000.00-46050.00%
LRCX220128P005200002022-01-24 3:36PM EST520.003.000.000.000.00-35025.00%
LRCX220128P005300002022-01-24 3:59PM EST530.003.100.000.000.00-61025.00%
LRCX220128P005400002022-01-24 3:57PM EST540.004.160.000.000.00-75025.00%
LRCX220128P005500002022-01-24 3:55PM EST550.005.310.000.000.00-99025.00%
LRCX220128P005600002022-01-24 3:50PM EST560.007.550.000.000.00-46025.00%
LRCX220128P005700002022-01-24 3:51PM EST570.008.790.000.000.00-44012.50%
LRCX220128P005800002022-01-24 3:59PM EST580.0010.050.000.000.00-65012.50%
LRCX220128P005850002022-01-24 3:49PM EST585.0013.340.000.000.00-41012.50%
LRCX220128P005900002022-01-24 3:40PM EST590.0015.000.000.000.00-77012.50%
LRCX220128P005950002022-01-24 3:48PM EST595.0016.640.000.000.00-34012.50%
LRCX220128P006000002022-01-24 3:44PM EST600.0020.650.000.000.00-6706.25%
LRCX220128P006050002022-01-24 2:55PM EST605.0025.850.000.000.00-906.25%
LRCX220128P006100002022-01-24 10:24AM EST610.0025.250.000.000.00-1203.13%
LRCX220128P006150002022-01-24 3:48PM EST615.0025.200.000.000.00-2403.13%
LRCX220128P006200002022-01-24 3:53PM EST620.0025.000.000.000.00-3200.78%
LRCX220128P006250002022-01-24 3:41PM EST625.0031.300.000.000.00-2600.00%
LRCX220128P006300002022-01-24 2:48PM EST630.0040.400.000.000.00-7500.00%
LRCX220128P006350002022-01-24 2:35PM EST635.0048.010.000.000.00-1200.00%
LRCX220128P006400002022-01-24 2:52PM EST640.0037.580.000.000.00-6800.00%
LRCX220128P006450002022-01-24 3:30PM EST645.0040.600.000.000.00-600.00%
LRCX220128P006500002022-01-24 3:58PM EST650.0042.450.000.000.00-1100.00%
LRCX220128P006550002022-01-21 3:02PM EST655.0072.950.000.000.00-100.00%
LRCX220128P006600002022-01-24 11:52AM EST660.0078.000.000.000.00-400.00%
LRCX220128P006650002022-01-21 3:50PM EST665.0060.650.000.000.00-900.00%
LRCX220128P006700002022-01-24 3:47PM EST670.0063.260.000.000.00-1700.00%
LRCX220128P006750002022-01-21 3:50PM EST675.0080.150.000.000.00-100.00%
LRCX220128P006775002022-01-20 1:41PM EST677.5040.300.000.000.00--00.00%
LRCX220128P006800002022-01-24 2:54PM EST680.0079.800.000.000.00-1000.00%
LRCX220128P006825002022-01-21 2:05PM EST682.5082.270.000.000.00-400.00%
LRCX220128P006850002022-01-21 2:51PM EST685.0084.520.000.000.00-400.00%
LRCX220128P006875002022-01-21 9:59AM EST687.5073.700.000.000.00-100.00%
LRCX220128P006900002022-01-24 3:58PM EST690.0073.200.000.000.00-3500.00%
LRCX220128P006925002022-01-21 3:53PM EST692.5089.600.000.000.00-200.00%
LRCX220128P006950002022-01-24 3:58PM EST695.0078.160.000.000.00-500.00%
LRCX220128P006975002022-01-24 10:45AM EST697.50106.750.000.000.00-100.00%
LRCX220128P007000002022-01-24 1:50PM EST700.00103.670.000.000.00-1300.00%
LRCX220128P007025002022-01-20 12:34PM EST702.5055.150.000.000.00-500.00%
LRCX220128P007050002022-01-24 3:50PM EST705.0091.620.000.000.00-200.00%
LRCX220128P007100002022-01-19 3:55PM EST710.0069.300.000.000.00-1100.00%
LRCX220128P007150002022-01-19 3:48PM EST715.0071.760.000.000.00-1000.00%
LRCX220128P007200002022-01-21 2:51PM EST720.00138.470.000.000.00-100.00%
LRCX220128P007250002022-01-21 9:39AM EST725.0097.150.000.000.00-100.00%
LRCX220128P007300002022-01-19 3:47PM EST730.0085.680.000.000.00-600.00%
LRCX220128P007350002022-01-18 11:37AM EST735.0048.900.000.000.00-200.00%
LRCX220128P007400002022-01-24 9:32AM EST740.00153.000.000.000.00-100.00%
LRCX220128P007450002022-01-19 11:13AM EST745.0085.850.000.000.00--00.00%
LRCX220128P007500002022-01-18 12:10AM EST750.0044.100.000.000.00-1800.00%
LRCX220128P007550002022-01-18 12:10AM EST755.0052.150.000.000.00-300.00%
LRCX220128P007600002022-01-19 11:10AM EST760.0096.000.000.000.00-100.00%
LRCX220128P007800002022-01-18 10:29AM EST780.0079.930.000.000.00--00.00%
LRCX220128P007850002022-01-18 10:29AM EST785.0084.300.000.000.00--00.00%
LRCX220128P008500002021-12-13 9:36AM EST850.00147.00170.00174.950.00-110.00%
LRCX220128P008600002021-12-29 12:14PM EST860.00139.000.000.000.00-100.00%