UK markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
567.19+19.54 (+3.57%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210305C003100002021-02-26 9:30AM EST310.00240.45253.00262.00+240.45-10198.24%
LRCX210305C004000002021-02-26 10:29AM EST400.00148.85163.50172.00-1.34-0.89%27131.45%
LRCX210305C004500002021-02-25 12:32PM EST450.00114.28113.80122.500.00-816100.93%
LRCX210305C004600002021-01-27 3:22PM EST460.00110.23103.70112.500.00-5091.94%
LRCX210305C004700002021-02-12 1:05PM EST470.00119.9094.00102.500.00-5586.50%
LRCX210305C004750002021-02-17 3:36PM EST475.00114.2589.1097.500.00-42683.25%
LRCX210305C004800002021-02-23 9:48AM EST480.0062.6083.6092.500.00-11175.34%
LRCX210305C004850002021-02-24 1:26PM EST485.00101.8779.2587.500.00-1876.22%
LRCX210305C004900002021-02-26 10:38AM EST490.0061.5074.3083.00-35.52-36.61%22575.54%
LRCX210305C004950002021-02-24 1:45PM EST495.0093.6569.3078.000.00-73671.36%
LRCX210305C005000002021-02-26 10:47AM EST500.0058.2564.7572.90+3.25+5.91%105969.02%
LRCX210305C005025002021-02-19 10:28AM EST502.5094.8562.1570.500.00-5966.89%
LRCX210305C005050002021-02-26 10:29AM EST505.0045.5059.8068.05-38.40-45.77%218865.72%
LRCX210305C005075002021-02-26 9:30AM EST507.5039.9557.6065.600.00-11365.16%
LRCX210305C005100002021-02-26 10:04AM EST510.0045.9857.0062.95-40.82-47.03%403969.92%
LRCX210305C005125002021-02-23 9:47AM EST512.5037.1052.7561.000.00-11263.05%
LRCX210305C005150002021-02-19 9:55AM EST515.0080.6652.1558.600.00-116567.99%
LRCX210305C005175002021-02-23 9:55AM EST517.5035.3049.5056.200.00-2365.42%
LRCX210305C005200002021-02-26 10:00AM EST520.0037.0047.1053.65-39.00-51.32%11963.17%
LRCX210305C005225002021-02-26 9:47AM EST522.5044.7044.9051.70-14.05-23.91%3263.35%
LRCX210305C005250002021-02-24 1:23PM EST525.0065.0543.2549.400.00-11563.86%
LRCX210305C005275002021-02-24 1:40PM EST527.5062.0039.6547.150.00-2658.92%
LRCX210305C005300002021-02-25 10:49AM EST530.0049.2039.4545.000.00-22963.38%
LRCX210305C005325002021-02-23 12:03PM EST532.5028.1537.0043.150.00-1562.38%
LRCX210305C005350002021-02-26 12:49PM EST535.0041.4035.6041.15+14.81+55.70%4263.35%
LRCX210305C005375002021-02-25 2:05PM EST537.5033.3032.1539.100.00-11459.35%
LRCX210305C005400002021-02-26 10:37AM EST540.0020.5030.6537.00-34.60-62.79%12959.55%
LRCX210305C005425002021-02-26 11:34AM EST542.5031.4029.8535.10+3.05+10.76%1661.39%
LRCX210305C005450002021-02-26 3:00PM EST545.0031.2527.4033.30+3.05+10.82%221059.79%
LRCX210305C005475002021-02-26 1:40PM EST547.5030.5526.3531.55-6.95-18.53%11260.91%
LRCX210305C005500002021-02-26 11:34AM EST550.0026.4023.3029.75+8.90+50.86%53857.86%
LRCX210305C005525002021-02-26 1:09PM EST552.5026.7021.5528.05+9.77+57.71%94057.36%
LRCX210305C005550002021-02-26 11:21AM EST555.0017.1021.0525.45+2.10+14.00%9757.30%
LRCX210305C005575002021-02-26 11:21AM EST557.5015.7718.9524.55+3.82+31.97%6257.21%
LRCX210305C005600002021-02-26 3:52PM EST560.0023.0018.4523.50+10.13+78.71%848059.47%
LRCX210305C005625002021-02-26 12:27PM EST562.5018.2516.1021.15+5.33+41.25%12155.99%
LRCX210305C005650002021-02-26 2:56PM EST565.0018.6016.0520.75+6.60+55.00%231659.70%
LRCX210305C005675002021-02-26 11:43AM EST567.5016.3313.4019.55-5.15-23.98%111057.32%
LRCX210305C005700002021-02-26 3:22PM EST570.0016.3013.2518.25+6.70+69.79%1359958.87%
LRCX210305C005725002021-02-26 3:51PM EST572.5015.5510.8517.30+0.55+3.67%71156.95%
LRCX210305C005750002021-02-26 3:22PM EST575.0013.1111.3016.15+0.66+5.30%684359.41%
LRCX210305C005775002021-02-25 3:30PM EST577.508.6010.4514.300.00-152358.20%
LRCX210305C005800002021-02-26 4:00PM EST580.0010.0510.0010.50+1.95+24.07%1,30813253.99%
LRCX210305C005825002021-02-26 3:46PM EST582.5011.758.4012.85+1.78+17.85%83658.54%
LRCX210305C005850002021-02-26 3:59PM EST585.008.687.3512.25+2.20+33.95%444058.60%
LRCX210305C005875002021-02-26 1:21PM EST587.5010.566.3010.30+3.46+48.73%102055.91%
LRCX210305C005900002021-02-26 3:59PM EST590.007.436.508.70+2.03+37.59%955355.99%
LRCX210305C005925002021-02-26 12:51PM EST592.509.025.158.85+9.02-12056.30%
LRCX210305C005950002021-02-26 3:54PM EST595.005.954.456.95-0.69-10.39%55853.44%
LRCX210305C005975002021-02-26 11:43AM EST597.507.554.206.85+7.55-31355.14%
LRCX210305C006000002021-02-26 3:59PM EST600.005.153.806.30+1.65+47.14%31836355.39%
LRCX210305C006025002021-02-26 3:26PM EST602.504.202.976.95+4.20-25057.29%
LRCX210305C006050002021-02-26 3:59PM EST605.004.902.756.95+0.06+1.24%124459.03%
LRCX210305C006075002021-02-26 11:58AM EST607.503.582.115.30+3.58-1055.43%
LRCX210305C006100002021-02-26 3:53PM EST610.003.892.325.15+1.39+55.60%599357.68%
LRCX210305C006125002021-02-26 3:30PM EST612.502.630.984.30+2.63-5053.36%
LRCX210305C006150002021-02-26 12:18PM EST615.003.710.563.80-0.20-5.12%83152.23%
LRCX210305C006175002021-02-26 1:32PM EST617.504.750.973.45+4.75-3154.27%
LRCX210305C006200002021-02-26 3:55PM EST620.002.001.503.00-0.40-16.67%398656.36%
LRCX210305C006250002021-02-26 3:53PM EST625.002.000.834.15-0.19-8.68%92361.65%
LRCX210305C006300002021-02-26 3:45PM EST630.001.350.492.70-0.15-10.00%214958.08%
LRCX210305C006350002021-02-26 1:24PM EST635.002.030.152.99+0.78+62.40%3461.08%
LRCX210305C006400002021-02-26 3:52PM EST640.001.310.801.25-0.69-34.50%71258.50%
LRCX210305C006450002021-02-22 11:47AM EST645.002.400.223.00+2.40--267.75%
LRCX210305C006500002021-02-26 3:09PM EST650.000.960.071.88-0.44-31.43%117363.67%
LRCX210305C006550002021-02-26 12:34PM EST655.001.030.064.30-0.94-47.72%15479.19%
LRCX210305C006600002021-02-25 11:52AM EST660.001.000.054.300.00-25582.23%
LRCX210305C006800002021-02-19 11:48AM EST680.002.000.004.350.00-13694.09%
LRCX210305C006900002021-02-26 11:48AM EST690.000.400.002.17-0.62-60.78%1786.67%
LRCX210305C007000002021-02-26 2:06PM EST700.000.300.001.45-2.03-87.12%81185.50%
LRCX210305C007200002021-02-03 1:24PM EST720.001.780.004.300.00--13115.63%
LRCX210305C007400002021-02-08 12:35PM EST740.002.030.004.300.00-300125.71%
LRCX210305C007700002021-02-11 3:49PM EST770.001.910.004.600.00-484141.89%
LRCX210305C007800002021-02-16 12:14AM EST780.002.10-4.300.00--14167.26%
LRCX210305C007900002021-02-24 3:49PM EST790.000.110.004.550.00-347150.73%
LRCX210305C008000002021-02-11 3:38PM EST800.000.010.004.300.00-20729153.52%
LRCX210305C008100002021-02-12 9:38AM EST810.001.810.004.250.00-10071157.47%
LRCX210305C008200002021-02-11 10:51AM EST820.000.010.004.300.00-7079162.06%
Putsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210305P003000002021-02-16 9:31AM EST300.000.830.004.300.00-266278.17%
LRCX210305P003100002021-02-16 9:31AM EST310.001.750.004.300.00--15265.58%
LRCX210305P003200002021-02-16 12:14AM EST320.000.010.004.300.00--15253.32%
LRCX210305P003700002021-02-01 9:46AM EST370.001.450.004.350.00--1197.46%
LRCX210305P003800002021-01-29 3:46PM EST380.002.500.004.350.00-2020187.01%
LRCX210305P003950002021-01-27 3:42PM EST395.003.430.004.300.00-1010171.31%
LRCX210305P004000002021-02-03 1:11PM EST400.001.760.004.550.00--20168.26%
LRCX210305P004050002021-02-03 1:11PM EST405.001.980.004.600.00--20163.67%
LRCX210305P004100002021-02-24 12:50PM EST410.000.270.004.60+0.27--6158.72%
LRCX210305P004150002021-01-29 2:59PM EST415.006.970.004.600.00-11153.81%
LRCX210305P004200002021-02-22 11:19AM EST420.002.250.004.600.00-107148.95%
LRCX210305P004250002021-02-22 11:19AM EST425.002.280.004.650.00-107144.48%
LRCX210305P004300002021-02-26 3:21PM EST430.000.110.002.47-0.49-81.67%876122.95%
LRCX210305P004350002021-02-16 11:58AM EST435.002.380.002.250.00-22116.58%
LRCX210305P004400002021-02-23 9:56AM EST440.000.960.004.600.00-15129.91%
LRCX210305P004450002021-02-26 3:05PM EST445.000.410.004.70-0.69-62.73%24125.85%
LRCX210305P004500002021-02-24 11:03AM EST450.001.150.022.500.00-110106.25%
LRCX210305P004550002021-02-19 1:38PM EST455.001.720.034.750.00-431116.99%
LRCX210305P004600002021-02-26 3:05PM EST460.000.780.201.18-0.12-13.33%31787.55%
LRCX210305P004650002021-02-26 9:30AM EST465.001.270.221.24-0.40-23.95%11984.52%
LRCX210305P004700002021-02-24 3:00PM EST470.000.730.354.200.00-154101.99%
LRCX210305P004750002021-02-11 3:07PM EST475.003.180.104.200.00-24096.15%
LRCX210305P004800002021-02-26 3:04PM EST480.001.120.023.25+0.01+0.90%24486.04%
LRCX210305P004825002021-02-05 12:56PM EST482.5011.000.042.460.00-1179.13%
LRCX210305P004850002021-02-23 2:24PM EST485.001.450.072.600.00-112178.17%
LRCX210305P004875002021-02-25 3:27PM EST487.501.890.032.38+1.89--174.46%
LRCX210305P004900002021-02-23 9:48AM EST490.003.650.192.620.00-12874.90%
LRCX210305P004925002021-02-23 9:30AM EST492.501.630.172.710.00-1373.22%
LRCX210305P004950002021-02-22 3:42PM EST495.001.090.293.750.00-11177.12%
LRCX210305P004975002021-02-25 3:27PM EST497.502.670.452.040.00-12166.85%
LRCX210305P005000002021-02-26 3:04PM EST500.001.600.851.89-1.32-45.21%447166.21%
LRCX210305P005025002021-02-24 12:14PM EST502.501.940.502.620.00-43866.15%
LRCX210305P005050002021-02-24 3:22PM EST505.002.160.312.640.00-35263.18%
LRCX210305P005075002021-02-10 2:47PM EST507.5010.950.982.420.00-1063.27%
LRCX210305P005100002021-02-26 10:11AM EST510.003.861.062.40+1.15+42.44%101461.40%
LRCX210305P005125002021-02-26 9:30AM EST512.504.051.202.61+2.76+213.95%13160.77%
LRCX210305P005150002021-02-26 12:28PM EST515.002.721.322.54-3.39-55.48%107558.78%
LRCX210305P005175002021-02-26 3:16PM EST517.501.800.142.74-13.65-88.35%1152.39%
LRCX210305P005200002021-02-26 4:00PM EST520.002.701.813.85-3.52-56.59%347560.85%
LRCX210305P005225002021-02-24 3:00PM EST522.502.001.203.950.00-11856.79%
LRCX210305P005250002021-02-26 3:41PM EST525.003.050.613.80-5.60-64.74%5951.92%
LRCX210305P005275002021-02-22 2:34PM EST527.504.102.105.000.00-131258.01%
LRCX210305P005300002021-02-26 3:55PM EST530.003.832.994.50-6.17-61.70%234756.59%
LRCX210305P005325002021-02-26 1:01PM EST532.504.753.655.65+4.75-12158.75%
LRCX210305P005350002021-02-26 3:46PM EST535.004.203.805.90-7.53-64.19%134857.04%
LRCX210305P005375002021-02-25 10:36AM EST537.503.394.455.850.00-14155.73%
LRCX210305P005400002021-02-26 3:22PM EST540.005.604.456.65-8.20-59.42%38354.75%
LRCX210305P005425002021-02-26 3:54PM EST542.506.654.707.75-4.17-38.54%51054.82%
LRCX210305P005450002021-02-26 3:59PM EST545.006.755.208.30-9.45-58.33%1313454.03%
LRCX210305P005475002021-02-26 12:52PM EST547.506.855.959.45-10.65-60.86%153254.77%
LRCX210305P005500002021-02-26 3:55PM EST550.007.947.6011.35-8.66-52.17%5210458.40%
LRCX210305P005525002021-02-26 11:08AM EST552.5014.607.5011.05+0.90+6.57%201354.24%
LRCX210305P005550002021-02-26 3:54PM EST555.0010.108.3512.10-11.60-53.46%16754.25%
LRCX210305P005575002021-02-26 3:45PM EST557.5010.799.0012.80-9.22-46.08%62553.06%
LRCX210305P005600002021-02-26 3:56PM EST560.0013.5511.6515.65-4.60-25.34%1928359.00%
LRCX210305P005625002021-02-26 3:45PM EST562.5012.7112.0015.85-9.52-42.83%63755.95%
LRCX210305P005650002021-02-26 3:56PM EST565.0015.7513.7517.55-11.77-42.77%510957.76%
LRCX210305P005675002021-02-26 3:57PM EST567.5016.2313.8517.30+4.33+36.39%15353.15%
LRCX210305P005700002021-02-26 3:51PM EST570.0015.2015.8020.40-7.49-33.01%135557.29%
LRCX210305P005725002021-02-26 3:50PM EST572.5015.4214.7521.60-7.38-32.37%121652.76%
LRCX210305P005750002021-02-26 1:19PM EST575.0018.5017.3522.30-7.95-30.06%106953.46%
LRCX210305P005775002021-02-25 12:08PM EST577.5021.2319.9023.050.00-11453.94%
LRCX210305P005800002021-02-26 12:12PM EST580.0022.0021.9526.75-8.34-27.49%54958.61%
LRCX210305P005825002021-02-26 1:09PM EST582.5023.9022.3525.90-2.25-8.60%42351.93%
LRCX210305P005850002021-02-26 3:23PM EST585.0024.9623.2028.05+4.71+23.26%14951.18%
LRCX210305P005875002021-02-26 11:30AM EST587.5034.4225.5030.55+34.42-1653.66%
LRCX210305P005900002021-02-25 12:33PM EST590.0033.5226.6033.200.00-9953.99%
LRCX210305P005950002021-02-25 1:41PM EST595.0039.7730.7035.350.00-175451.34%
LRCX210305P006000002021-02-25 11:04AM EST600.0030.0833.4539.200.00-11461.35%
LRCX210305P006100002021-02-25 12:33PM EST610.0050.0241.9047.75+50.02--463.89%
LRCX210305P006200002021-02-26 3:06PM EST620.0052.5850.8557.80+52.58-10250.75%
LRCX210305P007700002021-02-26 10:42AM EST770.00216.81199.00207.75+216.81-10112.01%