LRCX - Lam Research Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX230609C003100002023-06-01 9:50AM EDT310.00303.00297.00302.750.00--3284.77%
LRCX230609C003500002023-06-01 3:06PM EDT350.00273.10256.90261.850.00--10.00%
LRCX230609C004000002023-06-02 2:25PM EDT400.00215.07206.40213.150.00-66203.47%
LRCX230609C004100002023-06-02 1:05PM EDT410.00207.35197.60201.900.00-110.00%
LRCX230609C004550002023-06-02 9:57AM EDT455.00155.25152.85155.700.00-110.00%
LRCX230609C004600002023-05-16 11:15AM EDT460.00105.00148.10151.400.00--10.00%
LRCX230609C004750002023-06-02 10:06AM EDT475.00138.50133.20135.750.00-120.00%
LRCX230609C004800002023-05-17 2:58PM EDT480.0098.00128.00131.000.00-120.00%
LRCX230609C004850002023-06-05 10:02AM EDT485.00121.98124.15126.050.00-100.00%
LRCX230609C004900002023-05-18 11:09AM EDT490.00106.00118.45121.300.00-110.00%
LRCX230609C005000002023-05-22 9:53AM EDT500.0092.44108.15111.650.00-120.00%
LRCX230609C005100002023-05-30 9:36AM EDT510.00127.0097.55101.500.00-120.00%
LRCX230609C005150002023-06-02 9:33AM EDT515.00103.5593.3596.350.00-110.00%
LRCX230609C005200002023-06-02 1:46PM EDT520.0095.2288.6090.550.00-120.00%
LRCX230609C005250002023-06-01 10:57AM EDT525.0086.0183.7585.750.00-1130.00%
LRCX230609C005300002023-05-26 9:53AM EDT530.0081.3378.5580.800.00-1140.00%
LRCX230609C005350002023-06-02 1:11PM EDT535.0082.4673.7075.500.00-5100.00%
LRCX230609C005400002023-06-06 3:15PM EDT540.0071.3969.5071.40-3.61-4.81%48720.00%
LRCX230609C005450002023-06-02 1:47PM EDT545.0070.3263.7065.600.00-4370.00%
LRCX230609C005500002023-06-06 11:15AM EDT550.0063.2059.0061.20+4.10+6.94%13330.00%
LRCX230609C005525002023-06-05 1:55PM EDT552.5055.4756.9059.550.00-110.00%
LRCX230609C005550002023-06-02 1:38PM EDT555.0059.6054.6556.600.00-2270.00%
LRCX230609C005600002023-06-06 9:51AM EDT560.0043.0548.7550.45-14.45-25.13%24410.00%
LRCX230609C005625002023-06-06 9:31AM EDT562.5034.7246.9048.80-16.93-32.78%550.00%
LRCX230609C005650002023-06-06 2:22PM EDT565.0043.5044.5046.10-10.59-19.58%22800.00%
LRCX230609C005700002023-06-06 2:55PM EDT570.0040.2539.4541.35+5.45+15.66%311000.00%
LRCX230609C005725002023-06-02 10:12AM EDT572.5038.7136.4538.200.00-10120.00%
LRCX230609C005750002023-06-06 11:15AM EDT575.0038.3734.2535.85-2.16-5.33%21230.00%
LRCX230609C005800002023-06-06 2:55PM EDT580.0030.4529.4531.30-2.14-6.57%241120.00%
LRCX230609C005850002023-06-05 12:37PM EDT585.0026.6024.9527.050.00-1490.00%
LRCX230609C005900002023-06-06 12:30PM EDT590.0023.7820.1521.90-9.22-27.94%14730.00%
LRCX230609C005950002023-06-06 2:12PM EDT595.0017.0016.4017.40+0.32+1.92%372615.33%
LRCX230609C006000002023-06-06 3:37PM EDT600.0013.5712.8514.10+0.37+2.80%2619824.16%
LRCX230609C006050002023-06-06 2:13PM EDT605.009.709.7010.25-0.45-4.43%9014623.33%
LRCX230609C006100002023-06-06 3:39PM EDT610.007.167.307.65+0.44+6.55%26618725.31%
LRCX230609C006125002023-06-06 3:33PM EDT612.506.905.906.20+0.85+14.05%1077824.72%
LRCX230609C006150002023-06-06 3:40PM EDT615.005.105.055.35-0.55-9.73%27520125.88%
LRCX230609C006175002023-06-06 3:12PM EDT617.504.994.254.55+0.34+7.31%355126.70%
LRCX230609C006200002023-06-06 3:39PM EDT620.003.563.603.90-0.48-11.88%38216127.64%
LRCX230609C006225002023-06-06 3:39PM EDT622.502.972.913.25-0.24-7.48%616328.12%
LRCX230609C006250002023-06-06 3:33PM EDT625.002.802.412.63+0.09+3.32%73116828.26%
LRCX230609C006275002023-06-06 12:36PM EDT627.502.021.992.20-0.29-12.55%221728.88%
LRCX230609C006300002023-06-06 3:35PM EDT630.001.881.661.84-0.02-1.05%24335429.51%
LRCX230609C006325002023-06-06 2:00PM EDT632.501.491.361.54-0.01-0.67%573030.13%
LRCX230609C006350002023-06-06 3:38PM EDT635.001.181.191.34-0.22-15.71%2,20911031.12%
LRCX230609C006400002023-06-06 3:39PM EDT640.000.800.790.94-0.18-18.37%28549432.28%
LRCX230609C006450002023-06-06 3:17PM EDT645.000.700.580.68-0.08-10.26%139533.64%
LRCX230609C006500002023-06-06 3:27PM EDT650.000.550.410.51-0.03-5.17%16916135.18%
LRCX230609C006550002023-06-06 1:46PM EDT655.000.400.340.43-0.09-18.37%209337.45%
LRCX230609C006600002023-06-06 3:12PM EDT660.000.300.260.35-0.08-21.05%17137139.31%
LRCX230609C006650002023-06-05 3:16PM EDT665.000.260.210.300.00-96541.41%
LRCX230609C006700002023-06-06 1:09PM EDT670.000.230.180.26-0.38-62.30%443843.46%
LRCX230609C006750002023-06-06 3:26PM EDT675.000.200.130.21+0.05+33.33%523644.92%
LRCX230609C006800002023-06-06 11:42AM EDT680.000.210.090.17+0.04+23.53%1610646.39%
LRCX230609C006850002023-06-06 1:59PM EDT685.000.130.050.13-0.26-66.67%101547.36%
LRCX230609C006900002023-06-06 11:38AM EDT690.000.140.040.26-0.02-12.50%105550.93%
LRCX230609C006950002023-06-02 1:52PM EDT695.000.290.030.240.00-4552.83%
LRCX230609C007000002023-06-06 12:08PM EDT700.000.120.020.10+0.06+100.00%3017650.20%
LRCX230609C007100002023-06-05 10:41AM EDT710.000.040.010.51+0.01+33.33%11465.97%
LRCX230609C007200002023-06-06 9:42AM EDT720.000.040.020.35-0.27-87.10%101467.97%
LRCX230609C007300002023-05-31 3:55PM EDT730.000.370.000.310.00--471.29%
LRCX230609C007400002023-06-01 3:10PM EDT740.000.200.000.750.00--385.64%
LRCX230609C007600002023-05-31 2:13PM EDT760.000.250.000.750.00--395.65%
LRCX230609C007700002023-05-30 12:04PM EDT770.000.410.000.750.00--1100.49%
LRCX230609C007800002023-05-30 10:48AM EDT780.000.310.000.280.00--292.97%
LRCX230609C007900002023-05-30 10:40AM EDT790.000.240.000.630.00--1107.42%
LRCX230609C008000002023-06-05 10:06AM EDT800.000.010.000.730.00-88114.11%
LRCX230609C008300002023-06-05 9:56AM EDT830.000.010.000.740.00-828127.54%
LRCX230609C009000002023-06-06 11:30AM EDT900.000.030.000.03-0.03-50.00%28230114.06%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX230609P003200002023-05-09 3:44PM EDT320.000.050.000.020.00--11187.50%
LRCX230609P003300002023-05-10 1:11PM EDT330.000.040.000.020.00--9178.13%
LRCX230609P003400002023-05-01 2:08PM EDT340.000.230.000.280.00--1214.45%
LRCX230609P003500002023-05-01 9:34AM EDT350.000.450.000.430.00--1214.65%
LRCX230609P003600002023-05-15 10:08AM EDT360.000.050.000.020.00-44153.13%
LRCX230609P003700002023-05-01 3:11PM EDT370.000.450.000.280.00--6185.94%
LRCX230609P004000002023-05-08 11:26AM EDT400.000.660.000.410.00-28166.41%
LRCX230609P004100002023-05-23 9:59AM EDT410.000.300.000.430.00-11158.59%
LRCX230609P004200002023-05-25 3:32PM EDT420.000.080.000.670.00-46158.59%
LRCX230609P004250002023-05-12 10:47AM EDT425.000.810.000.430.00-46145.70%
LRCX230609P004300002023-05-17 11:16AM EDT430.000.210.000.120.00-15123.05%
LRCX230609P004350002023-06-01 1:04PM EDT435.000.040.000.290.00-12131.06%
LRCX230609P004400002023-05-16 11:13AM EDT440.000.420.000.030.00-56101.56%
LRCX230609P004450002023-05-18 12:14PM EDT445.000.020.000.050.00-13103.13%
LRCX230609P004500002023-05-18 2:28PM EDT450.000.190.000.060.00-216101.56%
LRCX230609P004550002023-06-06 10:28AM EDT455.000.030.000.07-0.12-80.00%11199.22%
LRCX230609P004600002023-06-02 2:06PM EDT460.000.030.000.060.00-1594.53%
LRCX230609P004650002023-05-31 11:44AM EDT465.000.160.000.130.00-11098.44%
LRCX230609P004700002023-06-02 2:09PM EDT470.000.010.000.060.00-21688.28%
LRCX230609P004750002023-05-26 10:53AM EDT475.000.050.000.320.00-24101.37%
LRCX230609P004800002023-06-06 12:33PM EDT480.000.030.000.04-0.08-72.73%11978.91%
LRCX230609P004850002023-05-24 10:08AM EDT485.001.260.000.430.00-1497.56%
LRCX230609P004900002023-05-22 1:05PM EDT490.000.570.000.210.00-2585.74%
LRCX230609P004950002023-05-25 12:55PM EDT495.000.530.000.310.00-1286.33%
LRCX230609P005000002023-05-26 3:37PM EDT500.000.230.000.110.00-34873.44%
LRCX230609P005050002023-06-01 12:55PM EDT505.000.120.000.090.00-101368.75%
LRCX230609P005100002023-06-06 11:00AM EDT510.000.010.000.01-0.16-94.12%22453.13%
LRCX230609P005150002023-06-02 10:38AM EDT515.000.170.000.260.00-13370.31%
LRCX230609P005200002023-06-05 1:37PM EDT520.000.130.000.040.00-134554.69%
LRCX230609P005250002023-06-06 12:57PM EDT525.000.090.000.22-0.15-62.50%101862.01%
LRCX230609P005300002023-06-02 11:59AM EDT530.000.090.000.090.00-116352.73%
LRCX230609P005350002023-06-06 12:57PM EDT535.000.010.000.01-0.05-83.33%117742.97%
LRCX230609P005400002023-06-06 1:09PM EDT540.000.060.020.06-0.04-40.00%24348.24%
LRCX230609P005450002023-06-05 2:55PM EDT545.000.100.020.370.00-14552.44%
LRCX230609P005500002023-06-06 3:03PM EDT550.000.010.010.16-0.10-90.91%1815247.56%
LRCX230609P005525002023-06-02 2:56PM EDT552.500.220.010.220.00-41048.00%
LRCX230609P005550002023-06-05 3:28PM EDT555.000.130.010.190.00-244445.17%
LRCX230609P005575002023-06-06 11:03AM EDT557.500.050.010.30-0.08-61.54%3246.63%
LRCX230609P005600002023-06-06 12:32PM EDT560.000.040.020.11-0.14-77.78%1912238.48%
LRCX230609P005625002023-06-06 10:57AM EDT562.500.140.020.22-0.10-41.67%65640.72%
LRCX230609P005650002023-06-06 2:29PM EDT565.000.080.030.11-0.19-70.37%3311535.11%
LRCX230609P005675002023-06-06 9:35AM EDT567.500.150.050.13-0.16-51.61%1717534.23%
LRCX230609P005700002023-06-06 2:29PM EDT570.000.120.080.16-0.28-70.00%7113333.55%
LRCX230609P005725002023-06-06 12:41PM EDT572.500.200.120.20-0.58-74.36%186732.96%
LRCX230609P005750002023-06-06 3:34PM EDT575.000.250.180.25-0.62-71.26%5012032.32%
LRCX230609P005800002023-06-06 3:02PM EDT580.000.450.340.44-1.08-70.59%7328731.89%
LRCX230609P005850002023-06-06 2:59PM EDT585.000.810.660.78-0.93-53.45%6514231.76%
LRCX230609P005900002023-06-06 3:15PM EDT590.001.221.181.32-1.59-56.58%13415331.65%
LRCX230609P005950002023-06-06 3:15PM EDT595.001.921.872.09-2.16-52.94%12910831.31%
LRCX230609P006000002023-06-06 3:39PM EDT600.003.403.003.25-2.30-40.35%30086731.26%
LRCX230609P006050002023-06-06 3:31PM EDT605.004.594.805.20-3.46-42.98%24512332.78%
LRCX230609P006100002023-06-06 3:31PM EDT610.006.777.057.45-4.63-40.61%5119933.42%
LRCX230609P006125002023-06-06 3:15PM EDT612.508.258.158.75-3.66-30.73%144533.73%
LRCX230609P006150002023-06-06 3:40PM EDT615.0010.2010.2010.45-3.30-24.44%564835.17%
LRCX230609P006175002023-06-05 11:34AM EDT617.509.0511.3512.00-4.65-33.94%83335.60%
LRCX230609P006200002023-06-06 12:37PM EDT620.0013.6413.5514.30-1.36-9.07%214238.68%
LRCX230609P006225002023-06-05 10:42AM EDT622.5018.9015.0016.250.00-213240.06%
LRCX230609P006250002023-06-05 3:27PM EDT625.0021.0916.4517.850.00-820439.64%
LRCX230609P006275002023-06-01 3:35PM EDT627.5017.0918.5520.300.00--442.66%
LRCX230609P006300002023-06-06 12:08PM EDT630.0019.0020.6022.00-7.35-27.89%27242.05%
LRCX230609P006350002023-06-06 10:57AM EDT635.0028.6624.8527.15+6.56+29.68%122748.61%
LRCX230609P006400002023-06-06 9:49AM EDT640.0036.1229.7031.45+0.19+0.53%1850.45%
LRCX230609P006450002023-05-31 1:31PM EDT645.0028.4534.5036.600.00-2450.26%
LRCX230609P006500002023-06-02 3:59PM EDT650.0037.6738.9541.950.00-5654.33%
LRCX230609P006800002023-06-02 10:09AM EDT680.0071.0569.5071.450.00-1080.13%
LRCX230609P006850002023-05-31 3:50PM EDT685.0071.1574.1076.000.00--080.40%
LRCX230609P006900002023-06-05 10:09AM EDT690.0081.7579.5081.800.00-1089.42%
LRCX230609P007200002023-06-05 10:18AM EDT720.00110.75109.65112.250.00-10114.25%