New Zealand markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
870.25-18.67 (-2.10%)
At close: 04:00PM EDT
865.00 -5.25 (-0.60%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240426C006700002024-04-17 2:52PM EDT670.00254.51194.00209.000.00-11108.72%
LRCX240426C007300002024-04-17 2:50PM EDT730.00146.42134.60148.80-47.87-24.64%4180.03%
LRCX240426C007600002024-04-04 3:37PM EDT760.00193.00105.55118.450.00-1167.30%
LRCX240426C007900002024-04-08 10:31AM EDT790.00186.0082.1588.950.00-1169.87%
LRCX240426C008150002024-04-08 10:31AM EDT815.00162.0060.6565.650.00--162.67%
LRCX240426C008600002024-04-19 3:57PM EDT860.0033.3532.2534.45-14.27-29.97%16563.13%
LRCX240426C008650002024-04-19 3:56PM EDT865.0030.1029.3530.80-50.79-62.79%4961.69%
LRCX240426C008700002024-04-19 2:32PM EDT870.0025.7426.9027.85-15.91-38.20%91561.24%
LRCX240426C008800002024-04-19 3:14PM EDT880.0023.1022.3023.40-12.05-34.28%512461.34%
LRCX240426C008850002024-04-19 3:31PM EDT885.0020.9520.3021.15-11.40-35.24%231061.22%
LRCX240426C008900002024-04-19 12:59PM EDT890.0017.3518.2519.10-17.35-50.00%121060.94%
LRCX240426C008950002024-04-19 3:00PM EDT895.0017.0016.6017.45-9.91-36.83%523461.28%
LRCX240426C009000002024-04-19 3:58PM EDT900.0015.4714.9515.80-10.48-40.39%5919161.32%
LRCX240426C009050002024-04-19 11:42AM EDT905.0013.9512.8514.35-9.36-40.15%271860.72%
LRCX240426C009100002024-04-19 3:19PM EDT910.0012.4811.6512.90-9.67-43.66%494860.94%
LRCX240426C009150002024-04-19 3:30PM EDT915.0011.1810.3011.60-8.32-42.67%219860.86%
LRCX240426C009200002024-04-19 3:57PM EDT920.009.958.9510.35-9.16-47.93%154860.54%
LRCX240426C009250002024-04-19 11:56AM EDT925.009.208.159.25-7.45-44.74%72460.91%
LRCX240426C009300002024-04-19 3:59PM EDT930.007.806.958.25-7.70-49.68%4510060.54%
LRCX240426C009350002024-04-19 3:44PM EDT935.006.856.457.20-6.67-49.33%201960.90%
LRCX240426C009400002024-04-19 3:11PM EDT940.005.505.706.55-6.75-55.10%383261.26%
LRCX240426C009450002024-04-19 3:47PM EDT945.005.454.955.85-10.55-65.94%171761.27%
LRCX240426C009500002024-04-19 3:59PM EDT950.004.754.355.05-5.25-52.50%664661.09%
LRCX240426C009550002024-04-19 3:13PM EDT955.003.953.754.60-21.95-84.75%142661.34%
LRCX240426C009575002024-04-18 1:03PM EDT957.5010.293.504.100.00-31760.87%
LRCX240426C009600002024-04-19 2:48PM EDT960.003.183.303.90-5.12-61.69%809361.11%
LRCX240426C009625002024-04-19 3:52PM EDT962.503.403.153.60-34.75-91.09%82261.17%
LRCX240426C009650002024-04-19 3:24PM EDT965.003.352.613.60-4.50-57.32%155460.95%
LRCX240426C009675002024-04-17 12:25PM EDT967.506.102.633.15-11.55-65.44%11860.92%
LRCX240426C009700002024-04-19 3:49PM EDT970.002.932.222.91-4.17-58.73%209460.19%
LRCX240426C009725002024-04-18 3:55PM EDT972.502.762.403.30-3.09-52.82%11362.87%
LRCX240426C009750002024-04-19 3:41PM EDT975.002.351.752.65-3.35-58.77%117360.10%
LRCX240426C009800002024-04-19 3:41PM EDT980.002.271.952.30-3.25-58.88%2318661.65%
LRCX240426C009850002024-04-19 3:36PM EDT985.001.871.682.05-2.78-59.78%213661.85%
LRCX240426C009900002024-04-19 2:32PM EDT990.001.501.411.77-2.50-62.50%97761.71%
LRCX240426C009950002024-04-19 12:44PM EDT995.001.301.191.50-3.84-74.71%235161.50%
LRCX240426C010000002024-04-19 3:36PM EDT1,000.001.150.701.55-2.30-66.67%7130961.23%
LRCX240426C010050002024-04-19 3:27PM EDT1,005.001.050.831.16-8.10-88.52%21961.60%
LRCX240426C010100002024-04-19 3:14PM EDT1,010.000.840.691.02-1.93-69.68%3613861.67%
LRCX240426C010150002024-04-19 3:39PM EDT1,015.000.700.570.90-1.54-68.75%23161.77%
LRCX240426C010200002024-04-19 1:10PM EDT1,020.000.650.191.07-1.39-68.14%2717561.84%
LRCX240426C010250002024-04-19 10:24AM EDT1,025.001.300.380.59-1.46-52.90%11460.96%
LRCX240426C010300002024-04-19 12:56PM EDT1,030.000.440.300.51-1.22-73.49%144560.89%
LRCX240426C010350002024-04-19 3:06PM EDT1,035.000.350.240.44-2.13-85.89%21660.89%
LRCX240426C010400002024-04-18 2:37PM EDT1,040.001.200.180.420.00-142061.28%
LRCX240426C010450002024-04-18 10:25AM EDT1,045.001.860.140.710.00-11665.72%
LRCX240426C010500002024-04-19 2:29PM EDT1,050.000.240.100.39-0.78-76.47%85162.45%
LRCX240426C010550002024-04-19 10:24AM EDT1,055.000.560.071.36-0.67-54.47%2874.02%
LRCX240426C010600002024-04-19 11:03AM EDT1,060.000.420.053.95-0.44-51.16%14690.19%
LRCX240426C010800002024-04-19 12:44PM EDT1,080.000.260.020.99-0.18-40.91%2614777.44%
LRCX240426C011000002024-04-18 2:26PM EDT1,100.000.250.000.24-0.16-39.02%64169.73%
LRCX240426C011200002024-04-18 9:33AM EDT1,120.000.570.003.800.00-59108.59%
LRCX240426C011400002024-04-17 3:59PM EDT1,140.000.510.004.300.00-26117.21%
LRCX240426C011600002024-04-17 9:49AM EDT1,160.000.750.004.300.00-26123.17%
LRCX240426C011800002024-04-17 9:49AM EDT1,180.000.500.004.300.00-217128.98%
LRCX240426C012000002024-04-17 12:40PM EDT1,200.000.020.004.250.00-184134.38%
LRCX240426C012200002024-04-18 11:05AM EDT1,220.000.030.004.300.00-118140.16%
LRCX240426C012400002024-04-11 2:57PM EDT1,240.000.370.004.300.00-316145.56%
LRCX240426C012600002024-04-15 11:12AM EDT1,260.000.150.014.050.00-19149.37%
LRCX240426C012800002024-03-18 10:01AM EDT1,280.002.300.003.850.00-46153.15%
LRCX240426C013000002024-04-16 3:51PM EDT1,300.000.050.004.250.00-1114160.67%
LRCX240426C013200002024-03-22 3:32PM EDT1,320.001.120.004.100.00-32164.60%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240426P005300002024-03-11 9:58AM EDT530.000.300.002.500.00-11189.55%
LRCX240426P005400002024-03-11 9:55AM EDT540.000.300.001.500.00-11170.02%
LRCX240426P006300002024-04-18 3:18PM EDT630.000.100.002.530.00-12130.57%
LRCX240426P006600002024-04-19 2:01PM EDT660.000.070.050.24-0.13-65.00%4484.86%
LRCX240426P006700002024-03-11 2:49PM EDT670.001.500.003.050.00-22112.60%
LRCX240426P006900002024-04-19 3:31PM EDT690.000.180.142.71-0.02-10.00%12100.59%
LRCX240426P007100002024-04-19 2:48PM EDT710.000.430.220.53-0.16-27.12%1172.71%
LRCX240426P007200002024-04-18 3:55PM EDT720.000.520.350.64+0.03+6.12%112271.14%
LRCX240426P007300002024-04-19 12:32PM EDT730.000.620.490.71-0.03-4.62%52668.65%
LRCX240426P007400002024-04-19 3:53PM EDT740.000.890.710.94+0.12+15.58%6467.55%
LRCX240426P007500002024-04-19 3:58PM EDT750.001.101.051.21-0.03-2.65%582366.50%
LRCX240426P007600002024-04-19 3:56PM EDT760.001.541.392.07+0.71+85.54%201367.14%
LRCX240426P007700002024-04-19 12:44PM EDT770.001.881.912.39+0.54+40.30%71865.03%
LRCX240426P007800002024-04-19 1:35PM EDT780.002.202.623.10-0.09-3.93%413264.01%
LRCX240426P007900002024-04-19 2:47PM EDT790.003.753.554.00+0.88+30.66%87663.01%
LRCX240426P008000002024-04-19 3:57PM EDT800.005.154.705.45+0.64+14.19%286262.59%
LRCX240426P008050002024-04-19 3:43PM EDT805.006.005.506.20+0.72+13.64%4862.38%
LRCX240426P008100002024-04-19 3:03PM EDT810.008.076.007.05+2.27+39.14%31761.50%
LRCX240426P008150002024-04-19 3:27PM EDT815.007.507.158.00+4.21+127.96%32461.62%
LRCX240426P008200002024-04-19 2:48PM EDT820.0010.327.909.35+3.63+54.26%384161.37%
LRCX240426P008300002024-04-19 3:59PM EDT830.0011.0010.5011.55+1.96+21.68%634560.77%
LRCX240426P008350002024-04-19 3:39PM EDT835.0012.1511.9512.90+1.50+14.08%396560.54%
LRCX240426P008400002024-04-19 3:31PM EDT840.0014.0013.4514.45+2.30+19.66%73360.29%
LRCX240426P008450002024-04-19 3:06PM EDT845.0018.5815.4016.15+6.53+54.19%634060.45%
LRCX240426P008500002024-04-19 3:52PM EDT850.0017.2517.3517.95+3.21+22.86%1275360.38%
LRCX240426P008550002024-04-19 3:55PM EDT855.0019.7019.3019.95+3.59+22.28%37860.21%
LRCX240426P008600002024-04-19 3:58PM EDT860.0021.3621.4522.05+4.52+26.84%895760.04%
LRCX240426P008650002024-04-19 3:58PM EDT865.0023.6022.8524.65+5.82+32.73%983659.26%
LRCX240426P008700002024-04-19 3:40PM EDT870.0026.2026.0529.70+5.87+28.87%1024962.93%
LRCX240426P008750002024-04-19 3:55PM EDT875.0029.1528.3529.40+6.88+30.89%1074859.24%
LRCX240426P008800002024-04-19 3:41PM EDT880.0031.9031.4032.35+6.48+25.49%1335559.70%
LRCX240426P008850002024-04-19 3:14PM EDT885.0034.9534.2035.20+6.14+21.31%587759.45%
LRCX240426P008900002024-04-19 3:57PM EDT890.0037.3037.2538.30+8.20+28.18%815659.44%
LRCX240426P008950002024-04-19 3:19PM EDT895.0041.8640.1541.40+10.11+31.84%533658.91%
LRCX240426P009000002024-04-19 3:52PM EDT900.0044.2443.7544.80+8.99+25.50%567259.25%
LRCX240426P009050002024-04-19 3:39PM EDT905.0046.9645.5049.90+10.74+29.65%2468659.09%
LRCX240426P009100002024-04-19 11:34AM EDT910.0047.3946.8053.35+6.84+16.87%228255.82%
LRCX240426P009150002024-04-19 3:39PM EDT915.0054.1652.5057.20+11.99+28.43%1171658.56%
LRCX240426P009200002024-04-19 3:19PM EDT920.0058.8856.3560.00+9.55+19.36%126557.03%
LRCX240426P009250002024-04-19 2:44PM EDT925.0067.0060.3564.85+14.12+26.70%52958.36%
LRCX240426P009300002024-04-19 11:40AM EDT930.0062.1464.3068.65+7.49+13.71%89757.75%
LRCX240426P009350002024-04-19 3:30PM EDT935.0069.7368.2072.40+16.93+32.06%21156.54%
LRCX240426P009400002024-04-19 3:19PM EDT940.0074.8772.4577.35+13.82+22.64%115257.75%
LRCX240426P009450002024-04-18 1:12PM EDT945.0062.0076.5081.850.00-131657.50%
LRCX240426P009500002024-04-18 3:51PM EDT950.0085.0079.2087.75+16.45+24.00%15457.00%
LRCX240426P009550002024-04-19 11:29AM EDT955.0081.2185.3590.25+13.26+19.51%22256.18%
LRCX240426P009575002024-04-16 2:24PM EDT957.5035.8587.2093.000.00-21356.30%
LRCX240426P009600002024-04-16 3:59PM EDT960.0087.7589.9594.80+52.50+148.94%112656.23%
LRCX240426P009625002024-04-18 9:38AM EDT962.5077.6591.8597.400.00-12955.92%
LRCX240426P009650002024-04-19 3:01PM EDT965.00102.8692.50100.70+21.36+26.21%22053.75%
LRCX240426P009700002024-04-17 12:57PM EDT970.0066.2598.55105.900.00-24459.69%
LRCX240426P009750002024-04-16 2:12PM EDT975.0041.55103.00109.950.00-24956.93%
LRCX240426P009800002024-04-18 2:18PM EDT980.0093.38107.60114.900.00-204057.19%
LRCX240426P009850002024-04-17 10:12AM EDT985.0066.42112.40122.000.00-1565.76%
LRCX240426P009900002024-04-18 9:40AM EDT990.00105.15113.45127.800.00-26655.08%
LRCX240426P009950002024-04-18 1:19PM EDT995.00105.99118.60132.600.00-1956.54%
LRCX240426P010000002024-04-18 1:19PM EDT1,000.00110.49122.50137.450.00-1897.08%
LRCX240426P010050002024-04-08 12:41PM EDT1,005.0060.20127.45142.300.00-2498.80%
LRCX240426P010100002024-04-03 12:10PM EDT1,010.0057.05136.70146.700.00-3372.02%