New Zealand markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
922.67-8.06 (-0.87%)
At close: 04:00PM EST
920.25 -2.42 (-0.26%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240301C004000002024-01-26 10:22AM EST400.00452.95525.60533.700.00-11701.25%
LRCX240301C004100002024-02-23 2:24PM EST410.00521.010.000.000.00-200.00%
LRCX240301C005700002024-02-23 10:35AM EST570.00366.000.000.000.00-1000.00%
LRCX240301C006750002024-02-23 10:35AM EST675.00261.070.000.000.00-1000.00%
LRCX240301C006800002024-02-20 1:45PM EST680.00217.100.000.000.00-200.00%
LRCX240301C006950002024-02-27 9:43AM EST695.00243.000.000.000.00-100.00%
LRCX240301C007150002024-02-16 9:56AM EST715.00219.500.000.000.00-100.00%
LRCX240301C007300002024-02-23 10:44AM EST730.00205.500.000.000.00-400.00%
LRCX240301C007400002024-02-16 9:30AM EST740.00203.330.000.000.00-100.00%
LRCX240301C007500002024-02-08 10:05AM EST750.00113.000.000.000.00-100.00%
LRCX240301C007550002024-01-12 11:22AM EST755.0042.28157.50162.700.00-100.00%
LRCX240301C007600002024-02-16 9:30AM EST760.00183.530.000.000.00-100.00%
LRCX240301C007650002024-02-23 3:49PM EST765.00166.250.000.000.00-200.00%
LRCX240301C007800002024-02-08 11:00AM EST780.0091.390.000.000.00-100.00%
LRCX240301C007850002024-02-08 11:03AM EST785.0087.100.000.000.00-100.00%
LRCX240301C007900002024-02-09 9:30AM EST790.00104.800.000.000.00-100.00%
LRCX240301C007950002024-02-09 9:30AM EST795.00100.300.000.000.00-100.00%
LRCX240301C008000002024-02-27 2:02PM EST800.00131.670.000.000.00-300.00%
LRCX240301C008050002024-02-02 1:43PM EST805.0050.300.000.000.00-200.00%
LRCX240301C008100002024-02-09 9:42AM EST810.0072.500.000.000.00-100.00%
LRCX240301C008150002024-01-24 9:44AM EST815.0056.39110.20119.350.00-10155.21%
LRCX240301C008200002024-02-27 2:02PM EST820.00111.720.000.000.00-200.00%
LRCX240301C008250002024-02-27 10:35AM EST825.00113.910.000.000.00-100.00%
LRCX240301C008300002024-02-27 12:44PM EST830.00100.850.000.000.00-200.00%
LRCX240301C008350002024-02-08 1:10PM EST835.0047.500.000.000.00-100.00%
LRCX240301C008400002024-02-22 10:13AM EST840.0097.120.000.000.00-100.00%
LRCX240301C008450002024-02-26 2:28PM EST845.0099.420.000.000.00-300.00%
LRCX240301C008500002024-02-26 10:03AM EST850.0088.770.000.000.00-200.00%
LRCX240301C008550002024-02-23 10:00AM EST855.0084.920.000.000.00-1000.00%
LRCX240301C008600002024-02-22 11:15AM EST860.0080.000.000.000.00-2100.00%
LRCX240301C008650002024-02-28 12:01PM EST865.0057.690.000.000.00-100.00%
LRCX240301C008700002024-02-21 2:30PM EST870.0035.200.000.000.00-500.00%
LRCX240301C008750002024-02-23 1:28PM EST875.0062.700.000.000.00-200.00%
LRCX240301C008800002024-02-23 10:58AM EST880.0055.860.000.000.00-100.00%
LRCX240301C008850002024-02-28 10:40AM EST885.0034.710.000.000.00-200.00%
LRCX240301C008900002024-02-27 10:10AM EST890.0048.760.000.000.00-300.00%
LRCX240301C008925002024-02-23 10:11AM EST892.5046.050.000.000.00-2500.00%
LRCX240301C008950002024-02-28 10:27AM EST895.0022.400.000.000.00-100.00%
LRCX240301C008975002024-02-28 10:30AM EST897.5021.950.000.000.00-200.00%
LRCX240301C009000002024-02-28 1:16PM EST900.0024.000.000.000.00-1200.00%
LRCX240301C009025002024-02-23 3:32PM EST902.5033.100.000.000.00-100.00%
LRCX240301C009050002024-02-28 2:56PM EST905.0021.000.000.000.00-6800.00%
LRCX240301C009075002024-02-28 11:40AM EST907.5018.900.000.000.00-300.00%
LRCX240301C009100002024-02-28 3:54PM EST910.0015.800.000.000.00-7500.00%
LRCX240301C009150002024-02-28 2:05PM EST915.0013.700.000.000.00-6600.00%
LRCX240301C009200002024-02-28 3:45PM EST920.0011.350.000.000.00-12300.00%
LRCX240301C009250002024-02-28 3:06PM EST925.008.640.000.000.00-4700.78%
LRCX240301C009300002024-02-28 3:34PM EST930.007.150.000.000.00-5203.13%
LRCX240301C009350002024-02-28 3:53PM EST935.004.550.000.000.00-2703.13%
LRCX240301C009400002024-02-28 3:58PM EST940.003.700.000.000.00-9706.25%
LRCX240301C009450002024-02-28 3:45PM EST945.002.750.000.000.00-7406.25%
LRCX240301C009500002024-02-28 3:49PM EST950.002.050.000.000.00-10106.25%
LRCX240301C009550002024-02-28 3:41PM EST955.001.660.000.000.00-59012.50%
LRCX240301C009600002024-02-28 3:58PM EST960.001.200.000.000.00-201012.50%
LRCX240301C009650002024-02-28 3:21PM EST965.000.980.000.000.00-9012.50%
LRCX240301C009700002024-02-28 3:57PM EST970.000.710.000.000.00-172012.50%
LRCX240301C009750002024-02-28 2:45PM EST975.000.630.000.000.00-10012.50%
LRCX240301C009800002024-02-28 3:57PM EST980.000.460.000.000.00-24012.50%
LRCX240301C009850002024-02-28 12:14PM EST985.000.400.000.000.00-1025.00%
LRCX240301C009900002024-02-28 10:39AM EST990.000.310.000.000.00-4025.00%
LRCX240301C009950002024-02-27 2:05PM EST995.000.630.000.000.00-14025.00%
LRCX240301C010000002024-02-28 3:34PM EST1,000.000.220.000.000.00-17025.00%
LRCX240301C010050002024-02-28 10:35AM EST1,005.000.160.000.000.00-5025.00%
LRCX240301C010100002024-02-28 10:12AM EST1,010.000.200.000.000.00-2025.00%
LRCX240301C010200002024-02-28 2:47PM EST1,020.000.180.000.000.00-5025.00%
LRCX240301C010300002024-02-28 10:35AM EST1,030.000.100.000.000.00-1025.00%
LRCX240301C010400002024-02-28 9:30AM EST1,040.000.050.000.000.00-8025.00%
LRCX240301C010500002024-02-27 9:40AM EST1,050.000.190.000.000.00-1025.00%
LRCX240301C010600002024-02-26 12:58PM EST1,060.000.290.000.000.00-12050.00%
LRCX240301C010700002024-02-26 1:33PM EST1,070.000.190.000.000.00-51050.00%
LRCX240301C010800002024-02-28 10:48AM EST1,080.000.090.000.000.00-6050.00%
LRCX240301C011000002024-02-28 1:06PM EST1,100.000.020.000.000.00-88050.00%
LRCX240301C011200002024-02-28 10:47AM EST1,120.000.010.000.000.00-2050.00%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240301P004900002024-01-17 10:35AM EST490.000.300.001.250.00--1368.26%
LRCX240301P005000002024-01-17 10:19AM EST500.000.380.001.250.00--1357.52%
LRCX240301P005600002024-01-19 1:07PM EST560.000.450.001.550.00-11305.66%
LRCX240301P005700002024-01-16 11:26AM EST570.001.000.001.690.00--0299.51%
LRCX240301P005900002024-02-05 1:05PM EST590.000.050.000.000.00--050.00%
LRCX240301P006000002024-02-26 9:43AM EST600.000.020.000.000.00-1050.00%
LRCX240301P006300002024-01-25 11:01AM EST630.000.280.003.350.00-11271.00%
LRCX240301P006350002024-01-25 11:33AM EST635.000.400.003.350.00-11266.11%
LRCX240301P006400002024-01-17 9:31AM EST640.005.600.004.300.00--2272.95%
LRCX240301P006450002024-02-26 11:07AM EST645.000.130.000.000.00-25050.00%
LRCX240301P006550002024-02-06 1:13PM EST655.000.350.000.000.00-1050.00%
LRCX240301P006600002024-01-29 12:42PM EST660.000.560.004.300.00-22253.27%
LRCX240301P006700002024-02-26 11:41AM EST670.000.020.000.000.00-13050.00%
LRCX240301P006750002024-02-26 10:11AM EST675.000.040.000.000.00-1050.00%
LRCX240301P006800002024-02-02 10:00AM EST680.000.580.000.000.00-5050.00%
LRCX240301P006850002024-01-31 2:43PM EST685.000.910.000.000.00-1050.00%
LRCX240301P006900002024-01-26 12:39PM EST690.001.050.002.520.00-910204.35%
LRCX240301P006950002024-02-20 12:32PM EST695.000.150.000.000.00-1050.00%
LRCX240301P007000002024-02-26 11:07AM EST700.000.160.000.000.00-25050.00%
LRCX240301P007050002024-02-06 3:42PM EST705.001.120.000.000.00-1050.00%
LRCX240301P007100002024-02-13 3:01PM EST710.000.300.000.000.00-1050.00%
LRCX240301P007150002024-02-09 3:02PM EST715.000.290.000.000.00-1050.00%
LRCX240301P007200002024-01-31 11:38AM EST720.002.600.000.000.00-1050.00%
LRCX240301P007250002024-02-21 3:23PM EST725.000.120.000.000.00-1050.00%
LRCX240301P007300002024-02-16 12:42PM EST730.000.450.000.000.00-1050.00%
LRCX240301P007350002024-02-21 3:23PM EST735.000.190.000.000.00-1050.00%
LRCX240301P007400002024-02-26 11:41AM EST740.000.050.000.000.00-28050.00%
LRCX240301P007450002024-02-12 1:41PM EST745.000.460.000.000.00-6050.00%
LRCX240301P007500002024-02-21 3:30PM EST750.000.350.000.000.00-7050.00%
LRCX240301P007550002024-02-13 10:45AM EST755.000.790.000.000.00-2050.00%
LRCX240301P007600002024-02-16 12:14PM EST760.000.390.000.000.00-3050.00%
LRCX240301P007650002024-02-16 1:49PM EST765.000.430.000.000.00-3050.00%
LRCX240301P007700002024-02-22 11:28AM EST770.000.050.000.000.00-12050.00%
LRCX240301P007750002024-02-23 11:05AM EST775.000.150.000.000.00-2050.00%
LRCX240301P007800002024-02-22 3:05PM EST780.000.080.000.000.00-4050.00%
LRCX240301P007850002024-02-26 11:10AM EST785.000.260.000.000.00-5050.00%
LRCX240301P007900002024-02-26 9:30AM EST790.000.010.000.000.00-1050.00%
LRCX240301P007950002024-02-28 3:14PM EST795.000.010.000.000.00-1050.00%
LRCX240301P008000002024-02-28 1:26PM EST800.000.010.000.000.00-1050.00%
LRCX240301P008050002024-02-28 10:48AM EST805.000.040.000.000.00-30050.00%
LRCX240301P008100002024-02-27 3:59PM EST810.000.100.000.000.00-3025.00%
LRCX240301P008150002024-02-27 3:58PM EST815.000.100.000.000.00-4025.00%
LRCX240301P008200002024-02-28 9:45AM EST820.000.060.000.000.00-30025.00%
LRCX240301P008250002024-02-28 9:30AM EST825.000.250.000.000.00-12025.00%
LRCX240301P008300002024-02-28 9:30AM EST830.000.270.000.000.00-12025.00%
LRCX240301P008350002024-02-27 3:50PM EST835.004.350.000.000.00-1025.00%
LRCX240301P008400002024-02-28 12:13PM EST840.000.080.000.000.00-1025.00%
LRCX240301P008450002024-02-28 1:43PM EST845.000.100.000.000.00-2025.00%
LRCX240301P008500002024-02-28 3:52PM EST850.000.180.000.000.00-30025.00%
LRCX240301P008550002024-02-27 11:26AM EST855.000.170.000.000.00-1025.00%
LRCX240301P008600002024-02-28 9:46AM EST860.000.390.000.000.00-7025.00%
LRCX240301P008650002024-02-28 9:46AM EST865.000.440.000.000.00-4012.50%
LRCX240301P008700002024-02-28 3:54PM EST870.000.380.000.000.00-120012.50%
LRCX240301P008750002024-02-28 1:39PM EST875.000.460.000.000.00-22012.50%
LRCX240301P008800002024-02-28 3:50PM EST880.000.590.000.000.00-29012.50%
LRCX240301P008825002024-02-28 10:59AM EST882.501.100.000.000.00-2012.50%
LRCX240301P008850002024-02-28 2:51PM EST885.000.960.000.000.00-11012.50%
LRCX240301P008875002024-02-28 2:51PM EST887.501.130.000.000.00-7012.50%
LRCX240301P008900002024-02-28 3:52PM EST890.001.190.000.000.00-43012.50%
LRCX240301P008925002024-02-28 1:51PM EST892.501.470.000.000.00-22012.50%
LRCX240301P008950002024-02-28 3:40PM EST895.001.600.000.000.00-4506.25%
LRCX240301P008975002024-02-28 1:41PM EST897.501.960.000.000.00-4906.25%
LRCX240301P009000002024-02-28 3:34PM EST900.002.100.000.000.00-6706.25%
LRCX240301P009025002024-02-28 3:37PM EST902.502.650.000.000.00-4506.25%
LRCX240301P009050002024-02-28 3:32PM EST905.003.010.000.000.00-4106.25%
LRCX240301P009075002024-02-28 3:53PM EST907.504.250.000.000.00-706.25%
LRCX240301P009100002024-02-28 3:59PM EST910.004.300.000.000.00-7003.13%
LRCX240301P009150002024-02-28 3:28PM EST915.005.800.000.000.00-4603.13%
LRCX240301P009200002024-02-28 1:33PM EST920.008.200.000.000.00-3000.78%
LRCX240301P009250002024-02-28 3:06PM EST925.0011.200.000.000.00-8900.00%
LRCX240301P009300002024-02-28 3:18PM EST930.0014.310.000.000.00-3700.00%
LRCX240301P009350002024-02-28 2:17PM EST935.0018.550.000.000.00-1200.00%
LRCX240301P009400002024-02-28 10:41AM EST940.0025.150.000.000.00-100.00%
LRCX240301P009450002024-02-28 1:42PM EST945.0024.780.000.000.00-1100.00%
LRCX240301P009500002024-02-27 2:21PM EST950.0023.750.000.000.00-1400.00%
LRCX240301P009550002024-02-27 1:24PM EST955.0027.300.000.000.00-600.00%
LRCX240301P009600002024-02-27 10:23AM EST960.0025.450.000.000.00-400.00%
LRCX240301P009650002024-02-27 11:26AM EST965.0032.000.000.000.00-200.00%
LRCX240301P009700002024-02-26 1:51PM EST970.0033.900.000.000.00-800.00%
LRCX240301P009750002024-02-26 11:07AM EST975.0039.750.000.000.00-200.00%