UK markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
476.79-26.36 (-5.24%)
At close: 04:00PM EDT
475.98 -0.81 (-0.17%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor26 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX220826C003100002022-08-09 9:31AM EDT310.00164.41165.85168.450.00--1140.92%
LRCX220826C003800002022-08-15 11:48AM EDT380.00135.7595.8098.500.00-1580.27%
LRCX220826C004050002022-07-14 10:18AM EDT405.0027.85112.45115.950.00--2301.45%
LRCX220826C004100002022-07-13 10:37AM EDT410.0027.90107.65110.950.00-17292.21%
LRCX220826C004150002022-07-19 11:38AM EDT415.0043.4791.3594.400.00-106231.54%
LRCX220826C004200002022-08-15 11:48AM EDT420.0096.1456.1058.850.00-1655.10%
LRCX220826C004250002022-08-02 3:34PM EDT425.0086.0051.1553.950.00-2352.00%
LRCX220826C004300002022-08-16 3:46PM EDT430.0081.4846.3049.300.00-1750.88%
LRCX220826C004350002022-08-16 3:46PM EDT435.0076.9341.7044.800.00-3650.93%
LRCX220826C004400002022-08-09 11:59AM EDT440.0034.9037.7040.200.00-1851.73%
LRCX220826C004450002022-08-19 2:25PM EDT445.0034.9233.0035.40-18.69-34.86%61855.74%
LRCX220826C004500002022-08-19 2:08PM EDT450.0031.8428.9031.70-26.09-45.04%58956.85%
LRCX220826C004550002022-08-19 3:42PM EDT455.0026.0725.5026.30-27.01-50.89%211648.57%
LRCX220826C004600002022-08-19 3:42PM EDT460.0022.1821.6022.45-13.03-37.01%19947.43%
LRCX220826C004650002022-08-19 1:48PM EDT465.0019.4817.8518.75-24.34-55.55%2945.91%
LRCX220826C004700002022-08-19 3:57PM EDT470.0015.0014.8015.50-24.15-61.69%133645.11%
LRCX220826C004750002022-08-19 3:50PM EDT475.0012.7511.8512.40-16.70-56.71%94643.68%
LRCX220826C004775002022-08-19 3:59PM EDT477.5010.7510.5011.00-16.50-60.55%16343.07%
LRCX220826C004800002022-08-19 3:57PM EDT480.009.509.259.80-20.60-68.44%915842.88%
LRCX220826C004825002022-08-19 3:58PM EDT482.508.478.108.60-19.98-70.23%1431942.37%
LRCX220826C004850002022-08-19 1:20PM EDT485.008.607.107.60-19.46-69.35%251442.27%
LRCX220826C004875002022-08-19 3:46PM EDT487.506.606.106.70-18.00-73.17%393142.26%
LRCX220826C004900002022-08-19 3:56PM EDT490.005.405.305.70-17.83-76.75%1772941.47%
LRCX220826C004925002022-08-19 1:20PM EDT492.505.704.555.00-12.95-69.44%132041.60%
LRCX220826C004950002022-08-19 3:58PM EDT495.004.003.854.25-15.35-79.33%372641.17%
LRCX220826C004975002022-08-19 12:16PM EDT497.504.603.203.65-14.65-76.10%54441.08%
LRCX220826C005000002022-08-19 3:40PM EDT500.003.102.733.10-11.30-78.47%15510240.89%
LRCX220826C005025002022-08-19 3:54PM EDT502.502.402.342.61-10.50-81.40%113540.69%
LRCX220826C005050002022-08-19 3:58PM EDT505.002.152.052.27-10.74-83.32%718841.02%
LRCX220826C005075002022-08-19 3:10PM EDT507.501.941.651.96-10.36-84.23%12-41.27%
LRCX220826C005100002022-08-19 3:59PM EDT510.001.571.441.66-9.73-86.11%565641.32%
LRCX220826C005125002022-08-19 3:56PM EDT512.501.291.221.42-8.51-86.84%555641.53%
LRCX220826C005150002022-08-19 3:58PM EDT515.001.121.041.21-7.48-86.98%228241.71%
LRCX220826C005175002022-08-19 3:05PM EDT517.501.000.881.03-5.50-84.62%1610941.92%
LRCX220826C005200002022-08-19 3:28PM EDT520.000.920.740.88-5.18-84.92%6511542.16%
LRCX220826C005225002022-08-19 1:04PM EDT522.501.000.650.76-5.37-84.30%94442.53%
LRCX220826C005250002022-08-19 3:06PM EDT525.000.630.550.66-3.67-85.35%67242.94%
LRCX220826C005275002022-08-18 3:54PM EDT527.500.760.470.58-3.24-81.00%11743.46%
LRCX220826C005300002022-08-19 3:50PM EDT530.000.480.360.51-3.58-88.18%548043.97%
LRCX220826C005325002022-08-19 11:05AM EDT532.500.520.310.45-3.08-85.56%503444.48%
LRCX220826C005350002022-08-19 3:46PM EDT535.000.360.270.40-2.73-88.35%164545.07%
LRCX220826C005375002022-08-18 11:14AM EDT537.502.960.240.360.00-51545.70%
LRCX220826C005400002022-08-19 3:55PM EDT540.000.290.190.32-2.24-88.54%647846.24%
LRCX220826C005450002022-08-19 3:59PM EDT545.000.250.200.25-1.10-81.48%749347.22%
LRCX220826C005500002022-08-19 3:37PM EDT550.000.160.090.20-0.92-85.19%7410548.24%
LRCX220826C005550002022-08-19 9:48AM EDT555.000.180.040.15-0.54-75.00%710648.88%
LRCX220826C005600002022-08-19 1:14PM EDT560.000.120.010.12-0.57-82.61%387549.90%
LRCX220826C005650002022-08-19 11:14AM EDT565.000.060.030.10-0.39-86.67%51751.07%
LRCX220826C005700002022-08-19 3:16PM EDT570.000.070.000.08-0.32-82.05%11951.95%
LRCX220826C005750002022-08-15 12:23PM EDT575.000.890.000.070.00-2353.32%
LRCX220826C005800002022-08-18 12:54PM EDT580.000.170.010.060.00-102351.56%
LRCX220826C005850002022-08-18 3:05PM EDT585.000.080.000.060.00--452.73%
LRCX220826C005900002022-08-17 2:23PM EDT590.000.070.000.060.00-31054.69%
LRCX220826C005950002022-08-17 2:23PM EDT595.000.05-0.050.00---59.77%
LRCX220826C006000002022-08-17 2:26PM EDT600.000.080.000.230.00-15867.58%
LRCX220826C006100002022-08-03 10:20AM EDT610.000.430.010.230.00-505072.17%
LRCX220826C006200002022-08-16 3:51PM EDT620.000.050.000.220.00-11075.59%
LRCX220826C006300002022-08-11 10:46AM EDT630.000.070.000.220.00--579.49%
Putsfor26 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX220826P002800002022-08-15 2:29PM EDT280.000.030.000.050.00--1128.13%
LRCX220826P003000002022-08-09 12:23PM EDT300.000.050.000.050.00-2121112.50%
LRCX220826P003100002022-08-16 2:46PM EDT310.000.030.000.050.00-1131105.47%
LRCX220826P003200002022-07-28 3:00PM EDT320.000.250.000.050.00--297.66%
LRCX220826P003250002022-08-09 1:59PM EDT325.000.120.010.050.00-252696.09%
LRCX220826P003300002022-08-09 12:22PM EDT330.000.250.000.050.00-95490.63%
LRCX220826P003350002022-08-05 3:25PM EDT335.000.100.000.050.00-1587.50%
LRCX220826P003400002022-08-02 12:04PM EDT340.000.150.000.050.00-2284.38%
LRCX220826P003450002022-08-02 12:03PM EDT345.000.250.000.120.00-2987.89%
LRCX220826P003500002022-08-11 2:24PM EDT350.000.080.000.040.00-33375.78%
LRCX220826P003550002022-08-11 2:25PM EDT355.000.080.010.060.00-101376.56%
LRCX220826P003600002022-08-11 10:46AM EDT360.000.080.000.070.00-111673.05%
LRCX220826P003650002022-08-19 9:50AM EDT365.000.110.030.08+0.08+266.67%31473.05%
LRCX220826P003700002022-08-19 11:11AM EDT370.000.090.040.08+0.03+50.00%21670.31%
LRCX220826P003750002022-08-16 11:11AM EDT375.000.070.050.100.00-2768.75%
LRCX220826P003800002022-08-19 2:52PM EDT380.000.100.060.11+0.05+100.00%111866.21%
LRCX220826P003850002022-08-19 2:18PM EDT385.000.090.080.12-0.30-76.92%2664.06%
LRCX220826P003900002022-08-19 2:52PM EDT390.000.110.070.16-0.04-26.67%16161.62%
LRCX220826P003950002022-08-17 3:26PM EDT395.000.130.080.200.00-41359.67%
LRCX220826P004000002022-08-19 2:57PM EDT400.000.230.130.25+0.16+228.57%16958.50%
LRCX220826P004050002022-08-18 9:51AM EDT405.000.180.220.320.00-41457.81%
LRCX220826P004100002022-08-19 12:53PM EDT410.000.340.310.38+0.08+30.77%91656.25%
LRCX220826P004150002022-08-19 3:38PM EDT415.000.440.360.49+0.03+7.32%94854.30%
LRCX220826P004200002022-08-19 1:30PM EDT420.000.570.490.62+0.27+90.00%201852.88%
LRCX220826P004250002022-08-19 2:52PM EDT425.000.800.650.80+0.56+233.33%53151.51%
LRCX220826P004300002022-08-19 3:57PM EDT430.000.940.881.05+0.65+224.14%1238450.34%
LRCX220826P004350002022-08-19 2:47PM EDT435.001.261.131.35+0.86+215.00%806749.90%
LRCX220826P004400002022-08-19 3:54PM EDT440.001.701.561.79+1.19+233.33%916448.90%
LRCX220826P004450002022-08-19 3:50PM EDT445.002.092.052.27+1.39+198.57%228147.31%
LRCX220826P004500002022-08-19 3:54PM EDT450.002.922.732.97+1.95+201.03%18731146.29%
LRCX220826P004550002022-08-19 3:50PM EDT455.003.603.604.00+2.41+202.52%2733346.01%
LRCX220826P004600002022-08-19 3:48PM EDT460.005.004.655.00+3.57+249.65%617144.45%
LRCX220826P004650002022-08-19 3:43PM EDT465.006.156.056.40+4.23+220.31%751743.57%
LRCX220826P004700002022-08-19 3:54PM EDT470.008.207.708.30+5.81+243.10%356243.49%
LRCX220826P004750002022-08-19 3:59PM EDT475.009.959.7010.35+6.72+208.05%448442.69%
LRCX220826P004775002022-08-19 3:50PM EDT477.5010.7910.8011.40+7.09+191.62%131141.90%
LRCX220826P004800002022-08-19 3:53PM EDT480.0012.2112.0512.60+8.60+238.23%528241.32%
LRCX220826P004825002022-08-19 3:50PM EDT482.5013.2013.3514.10+9.10+221.95%114341.56%
LRCX220826P004850002022-08-19 1:56PM EDT485.0014.3514.8015.40+9.75+211.96%387840.67%
LRCX220826P004875002022-08-19 3:38PM EDT487.5016.3516.3516.95+10.35+172.50%63540.39%
LRCX220826P004900002022-08-19 3:55PM EDT490.0018.6317.9518.60+12.28+193.39%185840.17%
LRCX220826P004925002022-08-19 11:48AM EDT492.5018.9019.7020.55+12.20+182.09%134640.91%
LRCX220826P004950002022-08-19 2:32PM EDT495.0021.5321.5022.25+13.28+160.97%598440.20%
LRCX220826P004975002022-08-19 1:07PM EDT497.5022.4023.4524.25+13.70+157.47%110540.54%
LRCX220826P005000002022-08-19 3:53PM EDT500.0025.3525.4026.25+15.35+153.50%364740.59%
LRCX220826P005025002022-08-19 10:01AM EDT502.5022.6527.0529.35+11.60+104.98%14346.27%
LRCX220826P005050002022-08-19 12:13PM EDT505.0029.2728.9031.00+16.97+137.97%75244.12%
LRCX220826P005075002022-08-19 12:13PM EDT507.5031.1030.9033.40+18.00+137.40%3-45.87%
LRCX220826P005100002022-08-19 3:57PM EDT510.0034.4233.6535.90+20.12+140.70%26248.17%
LRCX220826P005125002022-08-19 1:51PM EDT512.5036.0735.5037.85+21.27+143.72%54246.84%
LRCX220826P005150002022-08-19 1:51PM EDT515.0037.8838.1039.90+14.78+63.98%45845.68%
LRCX220826P005175002022-08-17 10:07AM EDT517.5024.5540.4042.500.00-115148.46%
LRCX220826P005200002022-08-19 1:45PM EDT520.0043.3042.9544.90+23.54+119.13%143449.66%
LRCX220826P005225002022-08-19 10:26AM EDT522.5041.0545.1547.05+12.00+41.31%4348.58%
LRCX220826P005250002022-08-19 3:44PM EDT525.0048.0247.1050.05+18.07+60.33%811954.77%
LRCX220826P005275002022-08-18 10:42AM EDT527.5029.0048.6552.150.00-311153.20%
LRCX220826P005300002022-08-19 3:44PM EDT530.0052.8752.0054.60+17.40+49.06%141654.57%
LRCX220826P005325002022-08-18 9:51AM EDT532.5035.7254.5057.050.00-3655.86%
LRCX220826P005350002022-08-16 2:40PM EDT535.0028.8056.9560.100.00-2562.74%
LRCX220826P005375002022-08-15 1:17PM EDT537.5026.9059.3062.700.00--365.45%
LRCX220826P005400002022-08-18 1:52PM EDT540.0034.1961.7564.550.00-1261.08%
LRCX220826P005700002022-08-19 11:21AM EDT570.0091.7091.8094.30+28.35+44.75%7877.15%