UK markets close in 2 hours 48 minutes

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
557.67-34.76 (-5.87%)
At close: 4:00PM EDT

568.37 +10.70 (1.92%)
Pre-market: 8:42AM EDT

In the money
Show:ListStraddle
Callsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210514C004000002021-05-07 11:57AM EDT400.00234.000.000.000.00-110.00%
LRCX210514C005000002021-05-12 12:41PM EDT500.0066.120.000.000.00-280.00%
LRCX210514C005200002021-05-12 2:01PM EDT520.0039.650.000.000.00-25160.00%
LRCX210514C005300002021-05-11 11:53AM EDT530.0029.230.000.000.00-5180.00%
LRCX210514C005350002021-04-09 11:14AM EDT535.00129.8091.0097.950.00-10515.43%
LRCX210514C005450002021-05-06 12:26PM EDT545.0073.050.000.000.00-550.00%
LRCX210514C005500002021-05-12 12:41PM EDT550.0014.000.000.000.00-23230.00%
LRCX210514C005550002021-05-12 2:12PM EDT555.0012.550.000.000.00-34360.00%
LRCX210514C005600002021-05-12 3:54PM EDT560.009.080.000.000.00-47481.56%
LRCX210514C005650002021-05-12 3:53PM EDT565.006.500.000.000.00-38483.13%
LRCX210514C005700002021-05-12 3:59PM EDT570.005.200.000.000.00-120816.25%
LRCX210514C005725002021-05-12 1:20PM EDT572.504.700.000.000.00-786.25%
LRCX210514C005750002021-05-12 3:03PM EDT575.003.230.000.000.00-676312.50%
LRCX210514C005775002021-05-12 1:41PM EDT577.502.500.000.000.00-101312.50%
LRCX210514C005800002021-05-12 3:34PM EDT580.002.340.000.000.00-857012.50%
LRCX210514C005825002021-05-12 3:19PM EDT582.502.100.000.000.00-131312.50%
LRCX210514C005850002021-05-12 3:25PM EDT585.001.560.000.000.00-434712.50%
LRCX210514C005875002021-05-10 2:50PM EDT587.501.100.000.000.00-111412.50%
LRCX210514C005900002021-05-12 3:54PM EDT590.001.050.000.000.00-16914012.50%
LRCX210514C005925002021-05-12 1:38PM EDT592.501.170.000.000.00-183812.50%
LRCX210514C005950002021-05-12 1:46PM EDT595.001.190.000.000.00-10010025.00%
LRCX210514C005975002021-05-12 2:24PM EDT597.500.760.000.000.00-425925.00%
LRCX210514C006000002021-05-12 3:57PM EDT600.000.660.000.000.00-38546025.00%
LRCX210514C006025002021-05-12 9:30AM EDT602.500.880.000.000.00-62325.00%
LRCX210514C006050002021-05-12 2:14PM EDT605.000.440.000.000.00-587125.00%
LRCX210514C006075002021-05-11 1:49PM EDT607.500.750.000.000.00-19525.00%
LRCX210514C006100002021-05-12 3:43PM EDT610.000.330.000.000.00-8813925.00%
LRCX210514C006125002021-05-12 3:43PM EDT612.500.250.000.000.00-121525.00%
LRCX210514C006150002021-05-12 12:35PM EDT615.000.300.000.000.00-5412325.00%
LRCX210514C006175002021-05-12 2:22PM EDT617.500.200.000.000.00-133625.00%
LRCX210514C006200002021-05-12 10:53AM EDT620.000.200.000.000.00-5213725.00%
LRCX210514C006225002021-05-11 2:03PM EDT622.500.150.000.000.00-23125.00%
LRCX210514C006250002021-05-12 3:07PM EDT625.000.120.000.000.00-155925.00%
LRCX210514C006275002021-05-11 1:36PM EDT627.500.120.000.000.00-23025.00%
LRCX210514C006300002021-05-12 2:38PM EDT630.000.120.000.000.00-3217125.00%
LRCX210514C006325002021-05-11 3:23PM EDT632.500.050.000.000.00-63725.00%
LRCX210514C006350002021-05-12 2:43PM EDT635.000.120.000.000.00-1714825.00%
LRCX210514C006375002021-05-11 2:09PM EDT637.500.340.000.000.00-13750.00%
LRCX210514C006400002021-05-12 3:42PM EDT640.000.140.000.000.00-912250.00%
LRCX210514C006425002021-05-10 2:04PM EDT642.500.540.000.000.00-2224450.00%
LRCX210514C006450002021-05-12 2:22PM EDT645.000.070.000.000.00-96750.00%
LRCX210514C006475002021-05-10 3:17PM EDT647.500.250.000.000.00-16350.00%
LRCX210514C006500002021-05-12 3:57PM EDT650.000.120.000.000.00-726950.00%
LRCX210514C006525002021-05-10 2:39PM EDT652.500.140.000.000.00-14650.00%
LRCX210514C006550002021-05-12 3:36PM EDT655.000.120.000.000.00-18050.00%
LRCX210514C006575002021-05-11 11:53AM EDT657.500.170.000.000.00-3450.00%
LRCX210514C006600002021-05-12 9:30AM EDT660.000.160.000.000.00-319650.00%
LRCX210514C006625002021-05-11 12:05PM EDT662.500.050.000.000.00-31450.00%
LRCX210514C006650002021-05-10 1:31PM EDT665.000.080.000.000.00-38450.00%
LRCX210514C006675002021-05-12 12:31PM EDT667.500.210.000.000.00-1450.00%
LRCX210514C006700002021-05-12 10:50AM EDT670.000.060.000.000.00-3620250.00%
LRCX210514C006725002021-05-11 1:37PM EDT672.500.050.000.000.00-1450.00%
LRCX210514C006750002021-05-12 2:50PM EDT675.000.040.000.000.00-59450.00%
LRCX210514C006775002021-05-10 11:10AM EDT677.500.260.000.000.00-112150.00%
LRCX210514C006800002021-05-12 2:52PM EDT680.000.030.000.000.00-43350.00%
LRCX210514C006825002021-05-12 9:35AM EDT682.500.070.000.000.00-2350.00%
LRCX210514C006850002021-05-12 2:52PM EDT685.000.020.000.000.00-102850.00%
LRCX210514C006900002021-05-10 3:32PM EDT690.000.030.000.000.00-44950.00%
LRCX210514C006950002021-05-11 11:28AM EDT695.000.080.000.000.00-22650.00%
LRCX210514C007000002021-05-11 11:15AM EDT700.000.010.000.000.00-26550.00%
LRCX210514C007050002021-05-12 9:35AM EDT705.000.050.000.000.00-155050.00%
LRCX210514C007100002021-05-10 11:49AM EDT710.000.040.000.000.00-52450.00%
LRCX210514C007150002021-04-20 3:58PM EDT715.000.030.000.000.00-2750.00%
LRCX210514C007200002021-04-23 3:32PM EDT720.001.460.000.000.00-1350.00%
LRCX210514C007250002021-05-10 11:50AM EDT725.000.030.000.000.00-22050.00%
LRCX210514C007500002021-05-12 9:37AM EDT750.000.030.000.000.00-3550.00%
LRCX210514C007600002021-05-12 9:36AM EDT760.000.030.000.000.00-535550.00%
LRCX210514C007700002021-05-03 11:11AM EDT770.000.040.000.000.00-2650.00%
LRCX210514C007800002021-04-21 1:15PM EDT780.000.620.000.000.00-1150.00%
LRCX210514C007900002021-04-22 2:11PM EDT790.000.450.000.000.00--150.00%
LRCX210514C008300002021-04-05 10:36AM EDT830.003.200.000.680.00--11226.76%
LRCX210514C008400002021-04-30 9:32AM EDT840.000.660.000.000.00-202750.00%
LRCX210514C008600002021-04-05 11:36AM EDT860.001.510.000.100.00--56199.61%
LRCX210514C008800002021-04-22 9:43AM EDT880.001.070.000.000.00--050.00%
LRCX210514C008900002021-04-22 9:49AM EDT890.001.320.000.000.00--050.00%
LRCX210514C009000002021-04-22 9:42AM EDT900.001.810.000.000.00-314450.00%
LRCX210514C009100002021-05-05 9:48AM EDT910.000.410.000.000.00-85450.00%
LRCX210514C009200002021-05-05 10:37AM EDT920.000.200.000.000.00-2013250.00%
LRCX210514C009300002021-05-04 9:30AM EDT930.000.010.000.000.00-122850.00%
LRCX210514C009400002021-04-13 10:14AM EDT940.000.610.000.000.00-602050.00%
LRCX210514C009500002021-04-22 9:42AM EDT950.001.810.000.000.00-710550.00%
LRCX210514C009700002021-04-19 12:15AM EDT970.002.180.000.000.00--150.00%
LRCX210514C009800002021-04-12 1:48PM EDT980.001.100.002.070.00--0351.95%
LRCX210514C009900002021-04-23 9:30AM EDT990.001.100.000.000.00-18750.00%
Putsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210514P003300002021-04-26 1:05PM EDT330.000.030.000.000.00-1250.00%
LRCX210514P003350002021-04-26 1:05PM EDT335.000.030.000.000.00-2250.00%
LRCX210514P003400002021-05-11 12:55PM EDT340.000.030.000.000.00-1150.00%
LRCX210514P003450002021-04-26 1:12PM EDT345.000.040.000.000.00-1350.00%
LRCX210514P003500002021-04-26 1:13PM EDT350.001.170.000.000.00-2250.00%
LRCX210514P003550002021-04-26 12:37PM EDT355.000.060.000.000.00-31150.00%
LRCX210514P003600002021-04-19 11:24AM EDT360.000.100.000.000.00--250.00%
LRCX210514P003650002021-04-19 11:35AM EDT365.000.050.000.000.00-11350.00%
LRCX210514P003700002021-04-26 12:39PM EDT370.000.040.000.000.00-1650.00%
LRCX210514P003750002021-04-30 3:27PM EDT375.000.040.000.000.00-11850.00%
LRCX210514P003850002021-05-04 10:49AM EDT385.000.040.000.000.00-1450.00%
LRCX210514P004050002021-05-04 10:01AM EDT405.000.040.000.000.00--150.00%
LRCX210514P004100002021-05-04 10:01AM EDT410.000.050.000.000.00-2550.00%
LRCX210514P004150002021-05-12 10:24AM EDT415.000.130.000.000.00-4850.00%
LRCX210514P004250002021-04-29 3:43PM EDT425.000.260.000.000.00-19150.00%
LRCX210514P004300002021-05-11 10:54AM EDT430.000.100.000.000.00-5950.00%
LRCX210514P004350002021-05-10 3:50PM EDT435.000.140.000.000.00-16850.00%
LRCX210514P004400002021-05-12 3:46PM EDT440.000.150.000.000.00-364050.00%
LRCX210514P004450002021-05-10 10:53AM EDT445.000.030.000.000.00-48450.00%
LRCX210514P004500002021-05-12 10:54AM EDT450.000.130.000.000.00-244650.00%
LRCX210514P004550002021-05-10 10:43AM EDT455.000.020.000.000.00-192050.00%
LRCX210514P004600002021-05-10 10:42AM EDT460.000.020.000.000.00--1050.00%
LRCX210514P004650002021-05-10 10:42AM EDT465.000.270.000.000.00--1150.00%
LRCX210514P004700002021-05-12 12:47PM EDT470.000.190.000.000.00-24150.00%
LRCX210514P004750002021-05-10 9:50AM EDT475.000.030.000.000.00--150.00%
LRCX210514P004800002021-05-12 11:11AM EDT480.000.190.000.000.00-397250.00%
LRCX210514P004900002021-05-11 3:02PM EDT490.000.100.000.000.00-333625.00%
LRCX210514P005000002021-05-12 3:49PM EDT500.000.570.000.000.00-193825.00%
LRCX210514P005100002021-05-12 3:49PM EDT510.000.900.000.000.00-306925.00%
LRCX210514P005200002021-05-12 2:52PM EDT520.001.540.000.000.00-143625.00%
LRCX210514P005250002021-05-12 3:17PM EDT525.002.000.000.000.00-9320112.50%
LRCX210514P005300002021-05-12 3:16PM EDT530.002.600.000.000.00-11317512.50%
LRCX210514P005350002021-05-12 11:59AM EDT535.003.500.000.000.00-415212.50%
LRCX210514P005400002021-05-12 3:40PM EDT540.004.450.000.000.00-777812.50%
LRCX210514P005450002021-05-12 2:43PM EDT545.005.800.000.000.00-61876.25%
LRCX210514P005500002021-05-12 3:48PM EDT550.007.000.000.000.00-2882703.13%
LRCX210514P005550002021-05-12 3:27PM EDT555.0010.000.000.000.00-1261901.56%
LRCX210514P005600002021-05-12 3:26PM EDT560.0012.000.000.000.00-1193220.00%
LRCX210514P005650002021-05-12 3:26PM EDT565.0013.770.000.000.00-20680.00%
LRCX210514P005700002021-05-12 3:40PM EDT570.0016.150.000.000.00-691600.00%
LRCX210514P005725002021-05-12 12:00PM EDT572.5014.440.000.000.00-161770.00%
LRCX210514P005750002021-05-12 3:40PM EDT575.0020.930.000.000.00-152340.00%
LRCX210514P005775002021-05-12 3:24PM EDT577.5023.900.000.000.00-152940.00%
LRCX210514P005800002021-05-12 3:40PM EDT580.0024.880.000.000.00-511940.00%
LRCX210514P005825002021-05-12 11:15AM EDT582.5016.100.000.000.00-3490.00%
LRCX210514P005850002021-05-12 2:20PM EDT585.0024.400.000.000.00-32760.00%
LRCX210514P005875002021-05-11 3:27PM EDT587.5024.010.000.000.00-2160.00%
LRCX210514P005900002021-05-12 3:35PM EDT590.0033.630.000.000.00-411080.00%
LRCX210514P005925002021-05-12 11:57AM EDT592.5030.240.000.000.00-23380.00%
LRCX210514P005950002021-05-12 2:11PM EDT595.0033.100.000.000.00-33820.00%
LRCX210514P005975002021-05-11 3:25PM EDT597.5012.480.000.000.00-5450.00%
LRCX210514P006000002021-05-12 2:31PM EDT600.0043.150.000.000.00-572770.00%
LRCX210514P006025002021-05-10 11:52AM EDT602.5040.400.000.000.00-10640.00%
LRCX210514P006050002021-05-12 2:51PM EDT605.0043.350.000.000.00-28650.00%
LRCX210514P006075002021-05-10 10:57AM EDT607.5042.000.000.000.00-11180.00%
LRCX210514P006100002021-05-11 3:06PM EDT610.0020.100.000.000.00-61910.00%
LRCX210514P006125002021-05-10 11:16AM EDT612.5046.130.000.000.00-2280.00%
LRCX210514P006150002021-05-12 1:27PM EDT615.0048.000.000.000.00-22560.00%
LRCX210514P006175002021-05-11 3:46PM EDT617.5042.030.000.000.00-1280.00%
LRCX210514P006200002021-05-11 1:29PM EDT620.0055.400.000.000.00-2300.00%
LRCX210514P006225002021-05-11 1:29PM EDT622.5033.450.000.000.00-42110.00%
LRCX210514P006250002021-05-12 12:58PM EDT625.0059.130.000.000.00-272440.00%
LRCX210514P006275002021-05-12 1:15PM EDT627.5059.300.000.000.00-5540.00%
LRCX210514P006300002021-05-12 1:15PM EDT630.0068.000.000.000.00-6490.00%
LRCX210514P006325002021-05-07 10:07AM EDT632.5015.100.000.000.00-8110.00%
LRCX210514P006350002021-05-12 3:13PM EDT635.0076.660.000.000.00-4160.00%
LRCX210514P006375002021-05-07 12:04PM EDT637.5046.760.000.000.00-3130.00%
LRCX210514P006400002021-05-12 3:13PM EDT640.0081.660.000.000.00-3110.00%
LRCX210514P006425002021-05-07 11:14AM EDT642.5069.170.000.000.00-140.00%
LRCX210514P006450002021-05-10 2:34PM EDT645.0057.420.000.000.00-790.00%
LRCX210514P006475002021-05-07 10:35AM EDT647.5021.050.000.000.00-1200.00%
LRCX210514P006500002021-05-10 3:39PM EDT650.0059.440.000.000.00-100.00%
LRCX210514P006550002021-05-07 1:59PM EDT655.0031.290.000.000.00-120.00%
LRCX210514P006600002021-04-30 2:14PM EDT660.0040.310.000.000.00-10100.00%
LRCX210514P006625002021-05-07 3:58PM EDT662.5034.100.000.000.00-200.00%
LRCX210514P006650002021-05-04 10:05AM EDT665.0073.570.000.000.00--10.00%
LRCX210514P006675002021-05-12 12:05PM EDT667.50103.200.000.000.00-10110.00%
LRCX210514P006700002021-05-04 10:05AM EDT670.00105.700.000.000.00-1000.00%
LRCX210514P007000002021-04-28 2:46PM EDT700.0062.800.000.000.00--10.00%
LRCX210514P007500002021-04-19 12:00AM EDT750.00112.940.000.000.00--10.00%