LRCX - Lam Research Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX200717C001500002020-06-15 9:33AM EDT150.00125.60187.60192.150.00-20420.26%
LRCX200717C001800002020-07-09 10:20AM EDT180.00156.61157.90162.20+47.97+44.16%11203.91%
LRCX200717C001850002020-07-01 2:23PM EDT185.00133.75152.75156.80+44.48+49.83%23312.89%
LRCX200717C002000002020-06-30 9:34AM EDT200.00115.28137.70142.05+2.78+2.47%36285.69%
LRCX200717C002100002020-06-22 6:46PM EDT210.0051.93127.80131.950.00--2260.60%
LRCX200717C002150002020-06-22 6:46PM EDT215.0082.75122.65126.700.00-12242.77%
LRCX200717C002200002020-06-23 10:24AM EDT220.0094.55117.65122.150.00-46244.48%
LRCX200717C002250002020-06-22 6:46PM EDT225.0047.25112.55117.200.00--6235.21%
LRCX200717C002300002020-06-30 10:50AM EDT230.0093.35108.00111.75+14.85+18.92%210213.82%
LRCX200717C002350002020-07-08 10:12AM EDT235.00100.49102.80106.95+42.85+74.34%511208.98%
LRCX200717C002400002020-06-30 3:01PM EDT240.0081.8097.70102.05+12.30+17.70%2528201.47%
LRCX200717C002450002020-06-30 12:41PM EDT245.0077.5092.7596.75+15.26+24.52%213185.01%
LRCX200717C002500002020-06-30 9:49AM EDT250.0070.0087.9591.95+1.35+1.97%2562180.08%
LRCX200717C002550002020-06-23 10:05AM EDT255.0060.7182.7586.950.00-142170.70%
LRCX200717C002600002020-07-09 12:50PM EDT260.0072.7577.9581.65+22.36+44.37%591889155.32%
LRCX200717C002650002020-07-10 2:48PM EDT265.0070.9072.9076.90+21.30+42.94%264151.42%
LRCX200717C002700002020-07-10 3:51PM EDT270.0069.7068.2071.70+32.30+86.36%8246138.62%
LRCX200717C002750002020-07-10 3:51PM EDT275.0064.3363.1066.80+23.50+57.56%1323131.74%
LRCX200717C002800002020-07-09 10:54AM EDT280.0055.2258.2061.90+17.17+45.12%119969.34%
LRCX200717C002850002020-07-10 2:23PM EDT285.0050.6053.1556.75+17.80+54.27%2148113.48%
LRCX200717C002900002020-07-09 11:38AM EDT290.0043.9048.6052.60+16.11+57.97%620682.23%
LRCX200717C002950002020-07-02 1:06PM EDT295.0031.5043.4547.50+7.17+29.47%125071.63%
LRCX200717C002975002020-07-09 10:55AM EDT297.5037.8541.1044.80+37.85-2467.48%
LRCX200717C003000002020-07-10 11:01AM EDT300.0035.3439.3542.05+14.87+72.64%333369.97%
LRCX200717C003025002020-07-02 11:25AM EDT302.5022.5536.1538.85+5.17+29.75%2577.69%
LRCX200717C003050002020-07-10 3:40PM EDT305.0035.3833.7036.80+17.27+95.36%1037451.27%
LRCX200717C003075002020-07-09 11:43AM EDT307.5028.4032.2534.65+11.05+63.69%54463.33%
LRCX200717C003100002020-07-10 3:56PM EDT310.0031.2530.4032.05+16.20+107.64%3235763.57%
LRCX200717C003125002020-07-10 1:32PM EDT312.5023.5326.8030.05+9.48+67.47%42255.13%
LRCX200717C003150002020-07-10 2:00PM EDT315.0022.9125.7528.35+12.91+129.10%320065.09%
LRCX200717C003175002020-07-09 11:43AM EDT317.5019.4223.3025.85+7.42+61.83%103960.79%
LRCX200717C003200002020-07-10 3:55PM EDT320.0022.5121.6523.45+11.51+104.64%1336560.74%
LRCX200717C003225002020-07-10 9:57AM EDT322.5013.8519.8021.45+5.45+64.88%13560.89%
LRCX200717C003250002020-07-10 3:31PM EDT325.0018.2017.9519.20+9.10+100.00%1420059.35%
LRCX200717C003275002020-07-10 11:31AM EDT327.5012.6515.7517.40+4.60+57.14%25557.72%
LRCX200717C003300002020-07-10 3:57PM EDT330.0015.0514.6015.25+7.85+109.03%4939258.03%
LRCX200717C003325002020-07-10 3:56PM EDT332.5013.6012.7514.10+13.60+2,010.45%208158.64%
LRCX200717C003350002020-07-10 3:58PM EDT335.0011.9610.0512.25+6.16+106.21%4723153.48%
LRCX200717C003375002020-07-10 3:59PM EDT337.5010.609.0011.50+10.60+1,682.54%1242556.63%
LRCX200717C003400002020-07-10 3:59PM EDT340.009.408.909.65+4.75+102.15%17824558.50%
LRCX200717C003425002020-07-10 3:58PM EDT342.508.656.608.60+8.65+934.07%303455.25%
LRCX200717C003450002020-07-10 3:59PM EDT345.007.185.657.25+3.23+81.77%19718354.60%
LRCX200717C003475002020-07-10 3:47PM EDT347.505.754.756.95+5.75+1,775.00%85-56.84%
LRCX200717C003500002020-07-10 3:59PM EDT350.005.305.205.40+2.54+92.03%5,91857658.86%
LRCX200717C003525002020-07-10 3:59PM EDT352.504.603.905.00+4.60+2,906.24%113-58.25%
LRCX200717C003550002020-07-10 3:59PM EDT355.004.003.904.05+1.69+73.16%35720559.74%
LRCX200717C003600002020-07-10 3:58PM EDT360.003.002.853.20+1.11+58.73%31340861.26%
LRCX200717C003650002020-07-10 3:54PM EDT365.002.252.084.00+0.16+7.66%6029669.65%
LRCX200717C003700002020-07-10 3:59PM EDT370.001.711.601.94-0.03-1.72%2246964.60%
LRCX200717C003750002020-07-10 3:59PM EDT375.001.300.762.52+0.54+71.05%2475569.85%
LRCX200717C003800002020-07-10 3:57PM EDT380.001.000.751.30-0.30-23.08%812467.55%
LRCX200717C003850002020-07-10 3:19PM EDT385.000.630.623.00+0.63-1084.89%
LRCX200717C003900002020-07-10 3:29PM EDT390.000.580.580.98-0.40-40.82%32074.41%
LRCX200717C003950002020-07-10 3:44PM EDT395.000.460.040.88-0.24-34.29%21071.92%
LRCX200717C004000002020-07-10 3:48PM EDT400.000.450.110.80-0.59-56.73%2576.56%
LRCX200717C004050002020-07-06 12:28PM EDT405.000.100.040.57-0.37-78.72%12475.98%
LRCX200717C004100002020-06-25 12:26PM EDT410.000.240.001.130.00--889.21%
LRCX200717C004150002020-06-22 9:49AM EDT415.000.100.001.290.00--396.09%
LRCX200717C004200002020-06-17 9:51AM EDT420.000.530.001.210.00--199.51%
LRCX200717C004600002020-07-10 3:20PM EDT460.000.190.000.49+0.19+172.73%855116.21%
Putsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX200717P001250002020-06-22 6:46PM EDT125.000.030.000.000.00--3050.00%
LRCX200717P001400002020-06-16 9:44AM EDT140.000.330.000.110.00-63271.88%
LRCX200717P001450002020-06-25 2:59PM EDT145.000.080.000.110.00-2021261.72%
LRCX200717P001500002020-06-25 2:58PM EDT150.000.100.000.110.00-4040252.34%
LRCX200717P001550002020-06-25 3:02PM EDT155.000.100.000.110.00--50242.19%
LRCX200717P001600002020-06-25 2:57PM EDT160.000.100.000.110.00--10233.59%
LRCX200717P001650002020-06-22 6:46PM EDT165.002.850.000.110.00--0224.22%
LRCX200717P001700002020-06-22 6:46PM EDT170.003.100.000.110.00--6215.63%
LRCX200717P001750002020-07-10 1:48PM EDT175.000.010.000.11-2.47-99.60%119207.03%
LRCX200717P001800002020-06-25 3:23PM EDT180.000.050.000.11-2.46-98.01%45329199.22%
LRCX200717P001900002020-07-02 3:01PM EDT190.000.120.020.13-0.08-40.00%115189.06%
LRCX200717P001950002020-06-22 6:46PM EDT195.001.970.000.130.00-220178.91%
LRCX200717P002000002020-07-10 10:28AM EDT200.000.050.000.13-0.41-89.13%1073171.09%
LRCX200717P002050002020-07-08 10:57AM EDT205.000.050.000.13-0.10-66.67%134163.67%
LRCX200717P002100002020-07-07 10:43AM EDT210.000.040.000.13-0.77-95.06%321156.64%
LRCX200717P002150002020-07-07 10:44AM EDT215.000.050.000.06-0.69-93.24%1045138.28%
LRCX200717P002200002020-07-07 10:42AM EDT220.000.050.050.17-0.45-90.00%13106151.17%
LRCX200717P002250002020-07-06 3:29PM EDT225.000.130.000.25-0.49-79.03%469146.48%
LRCX200717P002300002020-07-09 3:18PM EDT230.000.060.000.31-0.75-92.59%172143.16%
LRCX200717P002350002020-07-09 11:33AM EDT235.000.150.050.24-1.07-87.70%149134.77%
LRCX200717P002400002020-07-08 12:18PM EDT240.000.150.010.24-1.70-91.89%1127125.59%
LRCX200717P002450002020-07-09 1:46PM EDT245.000.280.000.25-1.11-79.86%6136118.95%
LRCX200717P002500002020-07-10 3:38PM EDT250.000.130.000.25-1.89-93.56%1145112.31%
LRCX200717P002550002020-07-10 3:38PM EDT255.000.130.000.26-1.91-93.63%8137106.45%
LRCX200717P002600002020-07-10 3:27PM EDT260.000.200.050.35-2.26-91.87%4428105.96%
LRCX200717P002650002020-07-10 3:27PM EDT265.000.240.051.66-2.75-91.97%4197126.76%
LRCX200717P002700002020-07-10 9:33AM EDT270.000.330.000.46-4.22-92.75%224094.73%
LRCX200717P002750002020-07-10 9:33AM EDT275.000.340.002.03-5.16-93.82%2254115.09%
LRCX200717P002800002020-07-08 3:42PM EDT280.000.370.100.73-5.78-93.98%243289.94%
LRCX200717P002850002020-07-10 10:33AM EDT285.000.410.001.06-6.44-94.01%719986.82%
LRCX200717P002875002020-07-09 2:43PM EDT287.500.500.000.99-7.10-93.42%142782.23%
LRCX200717P002900002020-07-10 9:56AM EDT290.000.530.160.54-7.84-93.67%232973.83%
LRCX200717P002925002020-07-08 2:29PM EDT292.500.820.091.10+0.82-165277.93%
LRCX200717P002950002020-07-10 3:52PM EDT295.000.480.150.71-12.57-96.32%3323069.73%
LRCX200717P002975002020-07-10 3:19PM EDT297.500.620.380.65-11.23-94.77%39668.70%
LRCX200717P003000002020-07-10 1:59PM EDT300.000.820.530.82-14.23-94.55%1326368.99%
LRCX200717P003025002020-07-10 9:53AM EDT302.501.160.591.28-11.49-90.83%107670.46%
LRCX200717P003050002020-07-10 3:52PM EDT305.000.920.661.00-12.83-93.31%2615764.70%
LRCX200717P003075002020-07-10 3:52PM EDT307.501.040.891.78-18.05-94.55%177168.95%
LRCX200717P003100002020-07-10 3:53PM EDT310.001.251.151.31-18.95-93.81%2216663.35%
LRCX200717P003125002020-07-10 3:23PM EDT312.501.720.931.90-14.88-89.64%48061.74%
LRCX200717P003150002020-07-10 3:53PM EDT315.001.731.092.04-18.07-91.26%4919059.38%
LRCX200717P003175002020-07-10 3:44PM EDT317.502.200.593.80-21.85-90.85%139261.83%
LRCX200717P003200002020-07-10 3:39PM EDT320.002.722.442.68-20.23-88.15%4812160.66%
LRCX200717P003225002020-07-10 3:29PM EDT322.503.262.874.10-21.89-87.04%63863.76%
LRCX200717P003250002020-07-10 3:58PM EDT325.003.672.723.95-15.13-80.48%426557.28%
LRCX200717P003275002020-07-10 3:35PM EDT327.504.454.105.60+4.45+1,578.57%247163.29%
LRCX200717P003300002020-07-10 3:49PM EDT330.005.204.856.00-23.10-81.63%454661.40%
LRCX200717P003325002020-07-10 3:47PM EDT332.506.154.706.25+6.15+2,196.43%314255.48%
LRCX200717P003350002020-07-10 3:48PM EDT335.007.006.657.30-22.70-76.43%628658.73%
LRCX200717P003375002020-07-10 3:45PM EDT337.508.306.459.80+8.30+2,112.50%213058.89%
LRCX200717P003400002020-07-10 3:30PM EDT340.009.649.0510.25-47.57-83.15%171560.74%
LRCX200717P003425002020-07-09 10:17AM EDT342.5012.8010.3011.85+12.80-2261.29%
LRCX200717P003450002020-07-09 10:19AM EDT345.0014.5510.3013.00+14.55-4555.76%
LRCX200717P003500002020-07-10 3:39PM EDT350.0016.0514.9517.05-32.80-67.14%5563.45%
LRCX200717P003600002020-06-30 9:42AM EDT360.0045.4021.6523.75+45.40--258.31%
LRCX200717P003650002020-06-30 11:18AM EDT365.0041.8526.2528.55+41.85--163.59%
LRCX200717P003700002020-06-30 12:50PM EDT370.0050.2830.3032.45+50.28--559.67%
LRCX200717P003750002020-06-22 12:25PM EDT375.0062.6534.8538.000.00--066.87%
LRCX200717P004150002020-07-06 1:14PM EDT415.0082.3573.1577.15+82.35--275.00%
LRCX200717P004250002020-06-30 12:06PM EDT425.00100.5083.4086.95+100.50--084.47%
LRCX200717P004350002020-06-25 2:26PM EDT435.00129.0093.4596.850.00-2089.84%
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