LRCX - Lam Research Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX200717C00150000 | 2020-06-15 9:33AM EDT | 150.00 | 125.60 | 187.60 | 192.15 | 0.00 | - | 2 | 0 | 420.26% |
| LRCX200717C00180000 | 2020-07-09 10:20AM EDT | 180.00 | 156.61 | 157.90 | 162.20 | +47.97 | +44.16% | 1 | 1 | 203.91% |
| LRCX200717C00185000 | 2020-07-01 2:23PM EDT | 185.00 | 133.75 | 152.75 | 156.80 | +44.48 | +49.83% | 2 | 3 | 312.89% |
| LRCX200717C00200000 | 2020-06-30 9:34AM EDT | 200.00 | 115.28 | 137.70 | 142.05 | +2.78 | +2.47% | 3 | 6 | 285.69% |
| LRCX200717C00210000 | 2020-06-22 6:46PM EDT | 210.00 | 51.93 | 127.80 | 131.95 | 0.00 | - | - | 2 | 260.60% |
| LRCX200717C00215000 | 2020-06-22 6:46PM EDT | 215.00 | 82.75 | 122.65 | 126.70 | 0.00 | - | 1 | 2 | 242.77% |
| LRCX200717C00220000 | 2020-06-23 10:24AM EDT | 220.00 | 94.55 | 117.65 | 122.15 | 0.00 | - | 4 | 6 | 244.48% |
| LRCX200717C00225000 | 2020-06-22 6:46PM EDT | 225.00 | 47.25 | 112.55 | 117.20 | 0.00 | - | - | 6 | 235.21% |
| LRCX200717C00230000 | 2020-06-30 10:50AM EDT | 230.00 | 93.35 | 108.00 | 111.75 | +14.85 | +18.92% | 2 | 10 | 213.82% |
| LRCX200717C00235000 | 2020-07-08 10:12AM EDT | 235.00 | 100.49 | 102.80 | 106.95 | +42.85 | +74.34% | 5 | 11 | 208.98% |
| LRCX200717C00240000 | 2020-06-30 3:01PM EDT | 240.00 | 81.80 | 97.70 | 102.05 | +12.30 | +17.70% | 25 | 28 | 201.47% |
| LRCX200717C00245000 | 2020-06-30 12:41PM EDT | 245.00 | 77.50 | 92.75 | 96.75 | +15.26 | +24.52% | 2 | 13 | 185.01% |
| LRCX200717C00250000 | 2020-06-30 9:49AM EDT | 250.00 | 70.00 | 87.95 | 91.95 | +1.35 | +1.97% | 25 | 62 | 180.08% |
| LRCX200717C00255000 | 2020-06-23 10:05AM EDT | 255.00 | 60.71 | 82.75 | 86.95 | 0.00 | - | 1 | 42 | 170.70% |
| LRCX200717C00260000 | 2020-07-09 12:50PM EDT | 260.00 | 72.75 | 77.95 | 81.65 | +22.36 | +44.37% | 591 | 889 | 155.32% |
| LRCX200717C00265000 | 2020-07-10 2:48PM EDT | 265.00 | 70.90 | 72.90 | 76.90 | +21.30 | +42.94% | 2 | 64 | 151.42% |
| LRCX200717C00270000 | 2020-07-10 3:51PM EDT | 270.00 | 69.70 | 68.20 | 71.70 | +32.30 | +86.36% | 8 | 246 | 138.62% |
| LRCX200717C00275000 | 2020-07-10 3:51PM EDT | 275.00 | 64.33 | 63.10 | 66.80 | +23.50 | +57.56% | 1 | 323 | 131.74% |
| LRCX200717C00280000 | 2020-07-09 10:54AM EDT | 280.00 | 55.22 | 58.20 | 61.90 | +17.17 | +45.12% | 1 | 199 | 69.34% |
| LRCX200717C00285000 | 2020-07-10 2:23PM EDT | 285.00 | 50.60 | 53.15 | 56.75 | +17.80 | +54.27% | 2 | 148 | 113.48% |
| LRCX200717C00290000 | 2020-07-09 11:38AM EDT | 290.00 | 43.90 | 48.60 | 52.60 | +16.11 | +57.97% | 6 | 206 | 82.23% |
| LRCX200717C00295000 | 2020-07-02 1:06PM EDT | 295.00 | 31.50 | 43.45 | 47.50 | +7.17 | +29.47% | 1 | 250 | 71.63% |
| LRCX200717C00297500 | 2020-07-09 10:55AM EDT | 297.50 | 37.85 | 41.10 | 44.80 | +37.85 | - | 2 | 4 | 67.48% |
| LRCX200717C00300000 | 2020-07-10 11:01AM EDT | 300.00 | 35.34 | 39.35 | 42.05 | +14.87 | +72.64% | 3 | 333 | 69.97% |
| LRCX200717C00302500 | 2020-07-02 11:25AM EDT | 302.50 | 22.55 | 36.15 | 38.85 | +5.17 | +29.75% | 2 | 5 | 77.69% |
| LRCX200717C00305000 | 2020-07-10 3:40PM EDT | 305.00 | 35.38 | 33.70 | 36.80 | +17.27 | +95.36% | 10 | 374 | 51.27% |
| LRCX200717C00307500 | 2020-07-09 11:43AM EDT | 307.50 | 28.40 | 32.25 | 34.65 | +11.05 | +63.69% | 5 | 44 | 63.33% |
| LRCX200717C00310000 | 2020-07-10 3:56PM EDT | 310.00 | 31.25 | 30.40 | 32.05 | +16.20 | +107.64% | 32 | 357 | 63.57% |
| LRCX200717C00312500 | 2020-07-10 1:32PM EDT | 312.50 | 23.53 | 26.80 | 30.05 | +9.48 | +67.47% | 4 | 22 | 55.13% |
| LRCX200717C00315000 | 2020-07-10 2:00PM EDT | 315.00 | 22.91 | 25.75 | 28.35 | +12.91 | +129.10% | 3 | 200 | 65.09% |
| LRCX200717C00317500 | 2020-07-09 11:43AM EDT | 317.50 | 19.42 | 23.30 | 25.85 | +7.42 | +61.83% | 10 | 39 | 60.79% |
| LRCX200717C00320000 | 2020-07-10 3:55PM EDT | 320.00 | 22.51 | 21.65 | 23.45 | +11.51 | +104.64% | 13 | 365 | 60.74% |
| LRCX200717C00322500 | 2020-07-10 9:57AM EDT | 322.50 | 13.85 | 19.80 | 21.45 | +5.45 | +64.88% | 1 | 35 | 60.89% |
| LRCX200717C00325000 | 2020-07-10 3:31PM EDT | 325.00 | 18.20 | 17.95 | 19.20 | +9.10 | +100.00% | 14 | 200 | 59.35% |
| LRCX200717C00327500 | 2020-07-10 11:31AM EDT | 327.50 | 12.65 | 15.75 | 17.40 | +4.60 | +57.14% | 2 | 55 | 57.72% |
| LRCX200717C00330000 | 2020-07-10 3:57PM EDT | 330.00 | 15.05 | 14.60 | 15.25 | +7.85 | +109.03% | 49 | 392 | 58.03% |
| LRCX200717C00332500 | 2020-07-10 3:56PM EDT | 332.50 | 13.60 | 12.75 | 14.10 | +13.60 | +2,010.45% | 20 | 81 | 58.64% |
| LRCX200717C00335000 | 2020-07-10 3:58PM EDT | 335.00 | 11.96 | 10.05 | 12.25 | +6.16 | +106.21% | 47 | 231 | 53.48% |
| LRCX200717C00337500 | 2020-07-10 3:59PM EDT | 337.50 | 10.60 | 9.00 | 11.50 | +10.60 | +1,682.54% | 124 | 25 | 56.63% |
| LRCX200717C00340000 | 2020-07-10 3:59PM EDT | 340.00 | 9.40 | 8.90 | 9.65 | +4.75 | +102.15% | 178 | 245 | 58.50% |
| LRCX200717C00342500 | 2020-07-10 3:58PM EDT | 342.50 | 8.65 | 6.60 | 8.60 | +8.65 | +934.07% | 30 | 34 | 55.25% |
| LRCX200717C00345000 | 2020-07-10 3:59PM EDT | 345.00 | 7.18 | 5.65 | 7.25 | +3.23 | +81.77% | 197 | 183 | 54.60% |
| LRCX200717C00347500 | 2020-07-10 3:47PM EDT | 347.50 | 5.75 | 4.75 | 6.95 | +5.75 | +1,775.00% | 85 | - | 56.84% |
| LRCX200717C00350000 | 2020-07-10 3:59PM EDT | 350.00 | 5.30 | 5.20 | 5.40 | +2.54 | +92.03% | 5,918 | 576 | 58.86% |
| LRCX200717C00352500 | 2020-07-10 3:59PM EDT | 352.50 | 4.60 | 3.90 | 5.00 | +4.60 | +2,906.24% | 113 | - | 58.25% |
| LRCX200717C00355000 | 2020-07-10 3:59PM EDT | 355.00 | 4.00 | 3.90 | 4.05 | +1.69 | +73.16% | 357 | 205 | 59.74% |
| LRCX200717C00360000 | 2020-07-10 3:58PM EDT | 360.00 | 3.00 | 2.85 | 3.20 | +1.11 | +58.73% | 313 | 408 | 61.26% |
| LRCX200717C00365000 | 2020-07-10 3:54PM EDT | 365.00 | 2.25 | 2.08 | 4.00 | +0.16 | +7.66% | 60 | 296 | 69.65% |
| LRCX200717C00370000 | 2020-07-10 3:59PM EDT | 370.00 | 1.71 | 1.60 | 1.94 | -0.03 | -1.72% | 224 | 69 | 64.60% |
| LRCX200717C00375000 | 2020-07-10 3:59PM EDT | 375.00 | 1.30 | 0.76 | 2.52 | +0.54 | +71.05% | 247 | 55 | 69.85% |
| LRCX200717C00380000 | 2020-07-10 3:57PM EDT | 380.00 | 1.00 | 0.75 | 1.30 | -0.30 | -23.08% | 81 | 24 | 67.55% |
| LRCX200717C00385000 | 2020-07-10 3:19PM EDT | 385.00 | 0.63 | 0.62 | 3.00 | +0.63 | - | 1 | 0 | 84.89% |
| LRCX200717C00390000 | 2020-07-10 3:29PM EDT | 390.00 | 0.58 | 0.58 | 0.98 | -0.40 | -40.82% | 3 | 20 | 74.41% |
| LRCX200717C00395000 | 2020-07-10 3:44PM EDT | 395.00 | 0.46 | 0.04 | 0.88 | -0.24 | -34.29% | 2 | 10 | 71.92% |
| LRCX200717C00400000 | 2020-07-10 3:48PM EDT | 400.00 | 0.45 | 0.11 | 0.80 | -0.59 | -56.73% | 2 | 5 | 76.56% |
| LRCX200717C00405000 | 2020-07-06 12:28PM EDT | 405.00 | 0.10 | 0.04 | 0.57 | -0.37 | -78.72% | 1 | 24 | 75.98% |
| LRCX200717C00410000 | 2020-06-25 12:26PM EDT | 410.00 | 0.24 | 0.00 | 1.13 | 0.00 | - | - | 8 | 89.21% |
| LRCX200717C00415000 | 2020-06-22 9:49AM EDT | 415.00 | 0.10 | 0.00 | 1.29 | 0.00 | - | - | 3 | 96.09% |
| LRCX200717C00420000 | 2020-06-17 9:51AM EDT | 420.00 | 0.53 | 0.00 | 1.21 | 0.00 | - | - | 1 | 99.51% |
| LRCX200717C00460000 | 2020-07-10 3:20PM EDT | 460.00 | 0.19 | 0.00 | 0.49 | +0.19 | +172.73% | 8 | 55 | 116.21% |
Putsfor17 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX200717P00125000 | 2020-06-22 6:46PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 30 | 50.00% |
| LRCX200717P00140000 | 2020-06-16 9:44AM EDT | 140.00 | 0.33 | 0.00 | 0.11 | 0.00 | - | 6 | 3 | 271.88% |
| LRCX200717P00145000 | 2020-06-25 2:59PM EDT | 145.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 20 | 21 | 261.72% |
| LRCX200717P00150000 | 2020-06-25 2:58PM EDT | 150.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 40 | 40 | 252.34% |
| LRCX200717P00155000 | 2020-06-25 3:02PM EDT | 155.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | - | 50 | 242.19% |
| LRCX200717P00160000 | 2020-06-25 2:57PM EDT | 160.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | - | 10 | 233.59% |
| LRCX200717P00165000 | 2020-06-22 6:46PM EDT | 165.00 | 2.85 | 0.00 | 0.11 | 0.00 | - | - | 0 | 224.22% |
| LRCX200717P00170000 | 2020-06-22 6:46PM EDT | 170.00 | 3.10 | 0.00 | 0.11 | 0.00 | - | - | 6 | 215.63% |
| LRCX200717P00175000 | 2020-07-10 1:48PM EDT | 175.00 | 0.01 | 0.00 | 0.11 | -2.47 | -99.60% | 1 | 19 | 207.03% |
| LRCX200717P00180000 | 2020-06-25 3:23PM EDT | 180.00 | 0.05 | 0.00 | 0.11 | -2.46 | -98.01% | 45 | 329 | 199.22% |
| LRCX200717P00190000 | 2020-07-02 3:01PM EDT | 190.00 | 0.12 | 0.02 | 0.13 | -0.08 | -40.00% | 1 | 15 | 189.06% |
| LRCX200717P00195000 | 2020-06-22 6:46PM EDT | 195.00 | 1.97 | 0.00 | 0.13 | 0.00 | - | 2 | 20 | 178.91% |
| LRCX200717P00200000 | 2020-07-10 10:28AM EDT | 200.00 | 0.05 | 0.00 | 0.13 | -0.41 | -89.13% | 10 | 73 | 171.09% |
| LRCX200717P00205000 | 2020-07-08 10:57AM EDT | 205.00 | 0.05 | 0.00 | 0.13 | -0.10 | -66.67% | 1 | 34 | 163.67% |
| LRCX200717P00210000 | 2020-07-07 10:43AM EDT | 210.00 | 0.04 | 0.00 | 0.13 | -0.77 | -95.06% | 3 | 21 | 156.64% |
| LRCX200717P00215000 | 2020-07-07 10:44AM EDT | 215.00 | 0.05 | 0.00 | 0.06 | -0.69 | -93.24% | 10 | 45 | 138.28% |
| LRCX200717P00220000 | 2020-07-07 10:42AM EDT | 220.00 | 0.05 | 0.05 | 0.17 | -0.45 | -90.00% | 13 | 106 | 151.17% |
| LRCX200717P00225000 | 2020-07-06 3:29PM EDT | 225.00 | 0.13 | 0.00 | 0.25 | -0.49 | -79.03% | 4 | 69 | 146.48% |
| LRCX200717P00230000 | 2020-07-09 3:18PM EDT | 230.00 | 0.06 | 0.00 | 0.31 | -0.75 | -92.59% | 1 | 72 | 143.16% |
| LRCX200717P00235000 | 2020-07-09 11:33AM EDT | 235.00 | 0.15 | 0.05 | 0.24 | -1.07 | -87.70% | 1 | 49 | 134.77% |
| LRCX200717P00240000 | 2020-07-08 12:18PM EDT | 240.00 | 0.15 | 0.01 | 0.24 | -1.70 | -91.89% | 1 | 127 | 125.59% |
| LRCX200717P00245000 | 2020-07-09 1:46PM EDT | 245.00 | 0.28 | 0.00 | 0.25 | -1.11 | -79.86% | 6 | 136 | 118.95% |
| LRCX200717P00250000 | 2020-07-10 3:38PM EDT | 250.00 | 0.13 | 0.00 | 0.25 | -1.89 | -93.56% | 1 | 145 | 112.31% |
| LRCX200717P00255000 | 2020-07-10 3:38PM EDT | 255.00 | 0.13 | 0.00 | 0.26 | -1.91 | -93.63% | 8 | 137 | 106.45% |
| LRCX200717P00260000 | 2020-07-10 3:27PM EDT | 260.00 | 0.20 | 0.05 | 0.35 | -2.26 | -91.87% | 4 | 428 | 105.96% |
| LRCX200717P00265000 | 2020-07-10 3:27PM EDT | 265.00 | 0.24 | 0.05 | 1.66 | -2.75 | -91.97% | 4 | 197 | 126.76% |
| LRCX200717P00270000 | 2020-07-10 9:33AM EDT | 270.00 | 0.33 | 0.00 | 0.46 | -4.22 | -92.75% | 2 | 240 | 94.73% |
| LRCX200717P00275000 | 2020-07-10 9:33AM EDT | 275.00 | 0.34 | 0.00 | 2.03 | -5.16 | -93.82% | 2 | 254 | 115.09% |
| LRCX200717P00280000 | 2020-07-08 3:42PM EDT | 280.00 | 0.37 | 0.10 | 0.73 | -5.78 | -93.98% | 2 | 432 | 89.94% |
| LRCX200717P00285000 | 2020-07-10 10:33AM EDT | 285.00 | 0.41 | 0.00 | 1.06 | -6.44 | -94.01% | 7 | 199 | 86.82% |
| LRCX200717P00287500 | 2020-07-09 2:43PM EDT | 287.50 | 0.50 | 0.00 | 0.99 | -7.10 | -93.42% | 14 | 27 | 82.23% |
| LRCX200717P00290000 | 2020-07-10 9:56AM EDT | 290.00 | 0.53 | 0.16 | 0.54 | -7.84 | -93.67% | 2 | 329 | 73.83% |
| LRCX200717P00292500 | 2020-07-08 2:29PM EDT | 292.50 | 0.82 | 0.09 | 1.10 | +0.82 | - | 16 | 52 | 77.93% |
| LRCX200717P00295000 | 2020-07-10 3:52PM EDT | 295.00 | 0.48 | 0.15 | 0.71 | -12.57 | -96.32% | 33 | 230 | 69.73% |
| LRCX200717P00297500 | 2020-07-10 3:19PM EDT | 297.50 | 0.62 | 0.38 | 0.65 | -11.23 | -94.77% | 3 | 96 | 68.70% |
| LRCX200717P00300000 | 2020-07-10 1:59PM EDT | 300.00 | 0.82 | 0.53 | 0.82 | -14.23 | -94.55% | 13 | 263 | 68.99% |
| LRCX200717P00302500 | 2020-07-10 9:53AM EDT | 302.50 | 1.16 | 0.59 | 1.28 | -11.49 | -90.83% | 10 | 76 | 70.46% |
| LRCX200717P00305000 | 2020-07-10 3:52PM EDT | 305.00 | 0.92 | 0.66 | 1.00 | -12.83 | -93.31% | 26 | 157 | 64.70% |
| LRCX200717P00307500 | 2020-07-10 3:52PM EDT | 307.50 | 1.04 | 0.89 | 1.78 | -18.05 | -94.55% | 17 | 71 | 68.95% |
| LRCX200717P00310000 | 2020-07-10 3:53PM EDT | 310.00 | 1.25 | 1.15 | 1.31 | -18.95 | -93.81% | 22 | 166 | 63.35% |
| LRCX200717P00312500 | 2020-07-10 3:23PM EDT | 312.50 | 1.72 | 0.93 | 1.90 | -14.88 | -89.64% | 4 | 80 | 61.74% |
| LRCX200717P00315000 | 2020-07-10 3:53PM EDT | 315.00 | 1.73 | 1.09 | 2.04 | -18.07 | -91.26% | 49 | 190 | 59.38% |
| LRCX200717P00317500 | 2020-07-10 3:44PM EDT | 317.50 | 2.20 | 0.59 | 3.80 | -21.85 | -90.85% | 13 | 92 | 61.83% |
| LRCX200717P00320000 | 2020-07-10 3:39PM EDT | 320.00 | 2.72 | 2.44 | 2.68 | -20.23 | -88.15% | 48 | 121 | 60.66% |
| LRCX200717P00322500 | 2020-07-10 3:29PM EDT | 322.50 | 3.26 | 2.87 | 4.10 | -21.89 | -87.04% | 6 | 38 | 63.76% |
| LRCX200717P00325000 | 2020-07-10 3:58PM EDT | 325.00 | 3.67 | 2.72 | 3.95 | -15.13 | -80.48% | 42 | 65 | 57.28% |
| LRCX200717P00327500 | 2020-07-10 3:35PM EDT | 327.50 | 4.45 | 4.10 | 5.60 | +4.45 | +1,578.57% | 24 | 71 | 63.29% |
| LRCX200717P00330000 | 2020-07-10 3:49PM EDT | 330.00 | 5.20 | 4.85 | 6.00 | -23.10 | -81.63% | 45 | 46 | 61.40% |
| LRCX200717P00332500 | 2020-07-10 3:47PM EDT | 332.50 | 6.15 | 4.70 | 6.25 | +6.15 | +2,196.43% | 31 | 42 | 55.48% |
| LRCX200717P00335000 | 2020-07-10 3:48PM EDT | 335.00 | 7.00 | 6.65 | 7.30 | -22.70 | -76.43% | 62 | 86 | 58.73% |
| LRCX200717P00337500 | 2020-07-10 3:45PM EDT | 337.50 | 8.30 | 6.45 | 9.80 | +8.30 | +2,112.50% | 21 | 30 | 58.89% |
| LRCX200717P00340000 | 2020-07-10 3:30PM EDT | 340.00 | 9.64 | 9.05 | 10.25 | -47.57 | -83.15% | 17 | 15 | 60.74% |
| LRCX200717P00342500 | 2020-07-09 10:17AM EDT | 342.50 | 12.80 | 10.30 | 11.85 | +12.80 | - | 2 | 2 | 61.29% |
| LRCX200717P00345000 | 2020-07-09 10:19AM EDT | 345.00 | 14.55 | 10.30 | 13.00 | +14.55 | - | 4 | 5 | 55.76% |
| LRCX200717P00350000 | 2020-07-10 3:39PM EDT | 350.00 | 16.05 | 14.95 | 17.05 | -32.80 | -67.14% | 5 | 5 | 63.45% |
| LRCX200717P00360000 | 2020-06-30 9:42AM EDT | 360.00 | 45.40 | 21.65 | 23.75 | +45.40 | - | - | 2 | 58.31% |
| LRCX200717P00365000 | 2020-06-30 11:18AM EDT | 365.00 | 41.85 | 26.25 | 28.55 | +41.85 | - | - | 1 | 63.59% |
| LRCX200717P00370000 | 2020-06-30 12:50PM EDT | 370.00 | 50.28 | 30.30 | 32.45 | +50.28 | - | - | 5 | 59.67% |
| LRCX200717P00375000 | 2020-06-22 12:25PM EDT | 375.00 | 62.65 | 34.85 | 38.00 | 0.00 | - | - | 0 | 66.87% |
| LRCX200717P00415000 | 2020-07-06 1:14PM EDT | 415.00 | 82.35 | 73.15 | 77.15 | +82.35 | - | - | 2 | 75.00% |
| LRCX200717P00425000 | 2020-06-30 12:06PM EDT | 425.00 | 100.50 | 83.40 | 86.95 | +100.50 | - | - | 0 | 84.47% |
| LRCX200717P00435000 | 2020-06-25 2:26PM EDT | 435.00 | 129.00 | 93.45 | 96.85 | 0.00 | - | 2 | 0 | 89.84% |
© 2020 Verizon Media. All rights reserved.