UK markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
547.70+18.89 (+3.57%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor12 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210312C003100002021-03-03 2:30PM EST310.00242.01233.00242.500.00--1154.69%
LRCX210312C003750002021-02-24 2:40PM EST375.00218.97168.10177.600.00--0119.34%
LRCX210312C004500002021-02-25 12:32PM EST450.00114.6994.75100.450.00--8111.52%
LRCX210312C004550002021-03-04 3:25PM EST455.0069.1589.9095.450.00-10106.64%
LRCX210312C004650002021-03-04 3:27PM EST465.0059.6580.1585.700.00-2759.67%
LRCX210312C004700002021-03-04 3:31PM EST470.0056.2575.2081.050.00-2262.16%
LRCX210312C004750002021-03-01 9:43AM EST475.00105.4470.3576.000.00-2659.62%
LRCX210312C004800002021-03-02 9:50AM EST480.00106.3165.7071.150.00-12360.50%
LRCX210312C004850002021-03-02 9:50AM EST485.00101.4061.1066.100.00-110059.13%
LRCX210312C004900002021-03-04 2:05PM EST490.0034.0456.1061.600.00-19158.15%
LRCX210312C004925002021-03-04 12:10PM EST492.5050.6553.8059.30-4.90-8.82%1058.20%
LRCX210312C004950002021-03-02 11:36AM EST495.0088.2751.3556.950.00-173757.06%
LRCX210312C004975002021-02-26 9:47AM EST497.5069.4549.2054.850.00-4458.26%
LRCX210312C005000002021-03-05 2:04PM EST500.0044.1547.3052.30+11.31+34.44%2817358.23%
LRCX210312C005025002021-03-04 3:19PM EST502.5030.8544.6050.250.00-131356.84%
LRCX210312C005050002021-03-05 11:52AM EST505.0029.1742.4548.10-10.15-25.81%2717056.96%
LRCX210312C005075002021-03-03 2:30PM EST507.5048.7440.2045.800.00-1356.01%
LRCX210312C005100002021-03-05 12:41PM EST510.0039.3837.6543.55-42.82-52.09%311854.14%
LRCX210312C005125002021-02-08 11:57AM EST512.5030.2036.0541.500.00-4455.59%
LRCX210312C005150002021-03-04 2:33PM EST515.0022.6034.8039.350.00-1657.25%
LRCX210312C005175002021-03-04 2:17PM EST517.5017.1132.0036.900.00-1453.83%
LRCX210312C005200002021-03-05 2:39PM EST520.0032.5030.9035.10+13.40+70.16%1056.16%
LRCX210312C005225002021-03-04 2:46PM EST522.5019.9128.6033.300.00-7055.29%
LRCX210312C005250002021-03-05 11:47AM EST525.0024.5427.4531.40+5.69+30.19%51856.53%
LRCX210312C005275002021-03-05 2:09PM EST527.5022.9324.2529.65+4.89+27.11%1053.46%
LRCX210312C005300002021-03-05 3:53PM EST530.0026.0024.1527.75+6.90+36.13%161056.33%
LRCX210312C005325002021-03-05 12:29PM EST532.5020.3022.2526.00+4.80+30.97%21055.55%
LRCX210312C005350002021-03-05 3:35PM EST535.0023.6020.5524.80-11.64-33.03%61656.01%
LRCX210312C005375002021-03-05 12:46PM EST537.5018.8419.7022.15+4.85+34.67%14055.09%
LRCX210312C005400002021-03-05 3:28PM EST540.0018.3516.6521.20+9.35+103.89%842153.06%
LRCX210312C005425002021-03-05 3:59PM EST542.5018.2817.0019.50+7.28+66.18%16055.65%
LRCX210312C005450002021-03-05 2:40PM EST545.0016.8314.1519.60+6.83+68.30%706755.43%
LRCX210312C005475002021-03-05 3:16PM EST547.5015.6014.4016.90+5.58+55.69%191055.52%
LRCX210312C005500002021-03-05 3:48PM EST550.0013.5013.5015.55+4.00+42.11%1,389055.75%
LRCX210312C005525002021-03-05 2:10PM EST552.5010.4210.1516.40-13.06-55.62%2355.30%
LRCX210312C005550002021-03-05 3:42PM EST555.0011.8010.6013.00+3.60+43.90%71053.81%
LRCX210312C005600002021-03-05 3:59PM EST560.0010.509.5511.00+3.50+50.00%97055.30%
LRCX210312C005625002021-02-26 1:12PM EST562.5028.007.8512.950.00-1059.08%
LRCX210312C005650002021-03-05 3:41PM EST565.009.008.209.55+3.10+52.54%3833056.47%
LRCX210312C005675002021-03-05 2:40PM EST567.506.505.2011.70-4.65-41.70%431157.85%
LRCX210312C005700002021-03-05 3:19PM EST570.007.106.5510.80+2.10+42.00%1026061.69%
LRCX210312C005725002021-03-03 9:30AM EST572.5016.003.7510.800.00-1058.84%
LRCX210312C005750002021-03-05 3:27PM EST575.006.445.107.60+1.34+26.27%24057.62%
LRCX210312C005775002021-03-04 9:34AM EST577.509.952.438.300.00-1055.81%
LRCX210312C005800002021-03-05 3:59PM EST580.004.914.055.60+0.81+19.76%77166755.74%
LRCX210312C005825002021-03-05 1:44PM EST582.505.503.657.40-2.70-32.93%41461.47%
LRCX210312C005850002021-03-05 3:50PM EST585.004.602.835.55-0.40-8.00%4057.25%
LRCX210312C005875002021-03-05 3:58PM EST587.504.251.446.55+1.75+70.00%2058.46%
LRCX210312C005900002021-03-05 3:59PM EST590.003.330.476.90+0.83+33.20%213958.94%
LRCX210312C005925002021-03-04 11:29AM EST592.504.050.856.200.00-4560.16%
LRCX210312C005950002021-03-05 10:48AM EST595.002.701.534.65+0.23+9.31%3059.61%
LRCX210312C005975002021-03-05 12:20PM EST597.502.601.884.20-1.60-38.10%-861.30%
LRCX210312C006000002021-03-05 3:58PM EST600.002.852.443.00+0.55+23.91%287061.18%
LRCX210312C006025002021-03-05 3:24PM EST602.502.300.473.90-8.79-79.26%20359.28%
LRCX210312C006050002021-03-04 1:45PM EST605.003.001.846.00+1.54+105.48%311272.69%
LRCX210312C006075002021-03-03 10:31AM EST607.504.700.542.930.00--259.23%
LRCX210312C006100002021-03-05 2:50PM EST610.001.801.043.95+0.86+91.49%59067.04%
LRCX210312C006125002021-03-04 9:39AM EST612.501.300.723.20-1.45-52.73%1064.60%
LRCX210312C006150002021-03-05 3:47PM EST615.002.021.603.05+0.70+53.03%5669.30%
LRCX210312C006175002021-03-05 12:34PM EST617.502.000.484.55-0.04-1.96%-072.53%
LRCX210312C006200002021-03-05 3:12PM EST620.001.500.381.80+0.60+66.67%176160.94%
LRCX210312C006250002021-03-03 1:54PM EST625.001.690.411.930.00-101664.94%
LRCX210312C006300002021-03-05 1:04PM EST630.001.000.811.49-1.81-64.41%174867.72%
LRCX210312C006350002021-03-04 12:35PM EST635.001.150.352.90+0.45+64.29%1576.10%
LRCX210312C006400002021-03-04 10:48AM EST640.001.360.092.090.00-23772.80%
LRCX210312C006450002021-02-22 11:05AM EST645.001.190.094.45-4.41-78.75%1188.65%
LRCX210312C006500002021-03-04 1:59PM EST650.002.170.051.120.00-32770.12%
LRCX210312C006600002021-03-04 11:32AM EST660.000.510.024.000.00-2395.17%
LRCX210312C006700002021-03-02 2:37PM EST670.001.650.102.500.00-13692.31%
LRCX210312C006800002021-02-24 1:17PM EST680.002.030.011.200.00-43985.40%
LRCX210312C006900002021-02-25 9:59AM EST690.001.400.004.300.00-10113.62%
LRCX210312C007000002021-03-04 2:47PM EST700.000.500.004.300.00-11118.99%
LRCX210312C007200002021-02-16 1:56PM EST720.002.650.004.300.00-214129.37%
LRCX210312C007400002021-03-05 1:04PM EST740.000.150.003.70-1.13-88.28%343135.30%
LRCX210312C007700002021-02-11 2:58PM EST770.001.920.003.650.00-11148.78%
LRCX210312C007800002021-02-16 12:14AM EST780.002.34-3.650.00--0175.61%
LRCX210312C008500002021-02-17 10:17AM EST850.000.010.003.550.00--46181.10%
LRCX210312C008600002021-02-17 9:53AM EST860.001.430.003.650.00--1185.79%
Putsfor12 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210312P002550002021-02-19 10:19AM EST255.000.280.003.550.00-11318.21%
LRCX210312P002600002021-02-19 10:19AM EST260.000.280.004.250.00-10321.00%
LRCX210312P002650002021-02-19 12:15PM EST265.000.290.004.250.00-10313.67%
LRCX210312P002900002021-03-02 10:40AM EST290.001.070.004.250.00-930278.96%
LRCX210312P003350002021-02-01 11:53AM EST335.000.850.003.750.00--40217.87%
LRCX210312P003600002021-03-04 2:06PM EST360.000.300.004.300.00-12195.41%
LRCX210312P003650002021-03-04 12:55PM EST365.000.180.004.300.00-21189.99%
LRCX210312P003700002021-03-04 2:06PM EST370.000.300.000.380.00-20126.76%
LRCX210312P003750002021-01-29 12:13PM EST375.002.580.004.500.00-1010180.96%
LRCX210312P003800002021-03-04 12:52PM EST380.000.230.000.380.00-215118.95%
LRCX210312P003850002021-03-05 1:27PM EST385.000.220.004.40-0.63-74.12%11169.63%
LRCX210312P003900002021-03-04 1:35PM EST390.000.330.004.350.00-72164.06%
LRCX210312P003950002021-03-04 12:52PM EST395.000.330.001.000.00-10122.66%
LRCX210312P004000002021-03-04 3:38PM EST400.001.100.000.660.00-330111.62%
LRCX210312P004050002021-03-04 2:44PM EST405.000.750.001.500.00-641121.97%
LRCX210312P004100002021-03-04 10:23AM EST410.000.390.004.550.00-55145.29%
LRCX210312P004150002021-02-05 1:53PM EST415.002.410.004.400.00-20139.31%
LRCX210312P004200002021-02-25 12:04PM EST420.000.600.004.450.00--1134.72%
LRCX210312P004300002021-02-11 2:02PM EST430.001.200.004.600.00-15125.95%
LRCX210312P004400002021-02-24 3:01PM EST440.002.330.004.700.00-21116.89%
LRCX210312P004450002021-03-02 2:48PM EST445.001.030.004.750.00-118112.38%
LRCX210312P004500002021-03-04 2:02PM EST450.002.580.004.350.00-334105.37%
LRCX210312P004550002021-02-01 12:58PM EST455.0014.690.074.500.00-10101.87%
LRCX210312P004600002021-03-03 3:23PM EST460.001.310.024.650.00-6897.68%
LRCX210312P004650002021-01-29 3:48PM EST465.0021.170.003.750.00-1188.13%
LRCX210312P004700002021-03-05 2:53PM EST470.001.090.051.59-2.71-71.32%134469.97%
LRCX210312P004750002021-03-05 3:10PM EST475.000.980.351.62-3.42-77.73%201168.46%
LRCX210312P004800002021-03-04 2:30PM EST480.005.000.135.450.00-9082.79%
LRCX210312P004825002021-02-19 9:40AM EST482.502.750.314.900.00-1078.83%
LRCX210312P004850002021-03-05 9:33AM EST485.003.970.665.55-1.71-30.11%22080.40%
LRCX210312P004875002021-03-05 1:58PM EST487.502.632.833.70+1.15+77.70%-1279.10%
LRCX210312P004900002021-03-05 12:34PM EST490.003.700.932.98-4.04-52.20%235266.24%
LRCX210312P004925002021-03-04 1:37PM EST492.508.000.552.820.00-1961.51%
LRCX210312P004950002021-03-04 10:18AM EST495.003.051.024.65-3.25-51.59%12568.56%
LRCX210312P004975002021-03-04 1:07PM EST497.507.550.564.450.00-1563.70%
LRCX210312P005000002021-03-05 3:12PM EST500.002.350.364.15-7.68-76.57%62059.42%
LRCX210312P005025002021-03-05 3:27PM EST502.503.280.623.35-20.82-86.39%4155.01%
LRCX210312P005050002021-03-04 1:59PM EST505.0013.450.465.600.00-3960.00%
LRCX210312P005075002021-03-05 3:57PM EST507.503.731.423.60-7.57-66.99%19554.08%
LRCX210312P005100002021-03-05 3:02PM EST510.005.202.783.80-6.25-54.59%62356.54%
LRCX210312P005125002021-03-05 3:27PM EST512.503.843.154.90-9.10-70.32%21258.12%
LRCX210312P005150002021-03-05 12:40PM EST515.008.443.506.70-4.21-33.28%46860.97%
LRCX210312P005175002021-03-05 10:24AM EST517.5014.300.977.55+5.30+58.89%25253.89%
LRCX210312P005200002021-03-05 2:55PM EST520.005.124.305.65-15.57-75.25%1502554.61%
LRCX210312P005225002021-03-04 12:57PM EST522.5016.752.996.300.00-4850.13%
LRCX210312P005250002021-03-05 3:57PM EST525.006.275.657.65-12.16-65.98%36056.21%
LRCX210312P005275002021-03-05 2:02PM EST527.5010.285.657.85-8.49-45.23%8153.46%
LRCX210312P005300002021-03-05 3:27PM EST530.007.667.708.70-11.64-60.31%28316956.13%
LRCX210312P005325002021-03-04 12:21PM EST532.508.758.4510.10-5.25-37.50%33256.92%
LRCX210312P005350002021-03-05 3:43PM EST535.009.309.4011.30-7.36-44.18%682657.43%
LRCX210312P005375002021-03-05 1:16PM EST537.5015.2710.3512.10-17.09-52.81%2145256.96%
LRCX210312P005400002021-03-05 3:18PM EST540.0013.1511.3513.65-12.88-49.48%713657.74%
LRCX210312P005425002021-03-05 2:04PM EST542.5017.5612.6014.60-12.24-41.07%13057.64%
LRCX210312P005450002021-03-05 2:22PM EST545.0019.3013.6015.95+5.90+44.03%51257.59%
LRCX210312P005475002021-03-05 3:55PM EST547.5016.5014.7017.40-3.33-16.79%21457.67%
LRCX210312P005500002021-03-05 3:57PM EST550.0016.4516.2017.90-19.76-54.57%163656.56%
LRCX210312P005525002021-03-05 2:14PM EST552.5024.9017.5019.90+9.85+65.45%28057.54%
LRCX210312P005550002021-03-05 1:37PM EST555.0023.2518.9021.45-4.75-16.96%31757.69%
LRCX210312P005575002021-03-05 2:14PM EST557.5028.5220.7022.90-14.93-34.36%10010058.17%
LRCX210312P005600002021-03-05 3:50PM EST560.0022.5022.2024.60-22.85-50.39%518058.36%
LRCX210312P005625002021-03-03 2:53PM EST562.5020.0023.9026.000.00-12558.15%
LRCX210312P005650002021-03-04 12:46PM EST565.0028.7024.7528.90-11.48-28.57%44358.97%
LRCX210312P005700002021-03-04 12:15PM EST570.0046.4528.3532.40+8.84+23.50%13359.29%
LRCX210312P005725002021-03-05 12:41PM EST572.5033.3029.5033.70+9.65+40.80%-456.86%
LRCX210312P005750002021-03-05 2:05PM EST575.0039.8731.9035.95+6.13+18.17%3058.81%
LRCX210312P005775002021-03-02 12:51PM EST577.5015.9933.4537.750.00--2457.79%
LRCX210312P005800002021-03-05 2:28PM EST580.0038.3735.7540.25-4.91-11.34%174059.84%
LRCX210312P005825002021-03-04 10:14AM EST582.5055.9237.7042.000.00-11759.22%
LRCX210312P005850002021-03-04 12:46PM EST585.0057.4339.4045.500.00-7762.07%
LRCX210312P005875002021-03-02 1:06PM EST587.5020.4841.4547.600.00--162.27%
LRCX210312P005900002021-03-03 9:32AM EST590.0024.5543.7049.650.00--1262.70%
LRCX210312P005950002021-03-01 2:59PM EST595.0017.6748.0054.150.00-5763.68%
LRCX210312P005975002021-03-02 2:06PM EST597.5026.7250.6555.900.00--163.99%
LRCX210312P006000002021-03-05 9:30AM EST600.0057.2552.6558.65-18.94-24.86%12265.23%
LRCX210312P006050002021-03-03 1:38PM EST605.0044.9757.2063.300.00--1066.55%
LRCX210312P006075002021-03-01 2:42PM EST607.5023.6059.7065.500.00--467.41%
LRCX210312P006100002021-03-03 1:55PM EST610.0053.2562.2067.050.00--165.77%
LRCX210312P006125002021-03-02 9:41AM EST612.5035.9564.3069.900.00--167.36%
LRCX210312P006200002021-02-16 12:17PM EST620.0047.2071.5077.150.00--170.26%
LRCX210312P006250002021-03-02 10:36AM EST625.0041.6076.2082.100.00--372.00%
LRCX210312P006350002021-03-02 12:37PM EST635.0057.7085.9591.750.00--175.32%
LRCX210312P006450002021-03-04 9:46AM EST645.0097.9095.85101.450.00-1179.00%
LRCX210312P007800002021-02-24 9:58AM EST780.00220.73227.50237.000.00--1185.77%