New Zealand markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
959.69-17.37 (-1.78%)
At close: 04:00PM EDT
955.00 -4.69 (-0.49%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240726C007000002024-07-19 12:32PM EDT700.00235.690.000.000.00-100.00%
LRCX240726C007500002024-07-17 1:40PM EDT750.00236.500.000.000.00--00.00%
LRCX240726C007700002024-06-17 10:38AM EDT770.00280.25225.45234.450.00--1354.83%
LRCX240726C008500002024-07-22 9:42AM EDT850.00102.000.000.000.00-1300.00%
LRCX240726C008700002024-07-05 10:38AM EDT870.00210.760.000.000.00-100.00%
LRCX240726C008800002024-07-22 10:22AM EDT880.0079.000.000.000.00-100.00%
LRCX240726C008900002024-07-03 10:25AM EDT890.00191.560.000.000.00-100.00%
LRCX240726C008950002024-07-17 10:20AM EDT895.00108.450.000.000.00--00.00%
LRCX240726C009000002024-07-23 2:08PM EDT900.0066.000.000.000.00-200.00%
LRCX240726C009100002024-07-22 9:47AM EDT910.0052.980.000.000.00-100.00%
LRCX240726C009150002024-07-22 9:37AM EDT915.0037.000.000.000.00-100.00%
LRCX240726C009200002024-07-23 10:31AM EDT920.0048.880.000.000.00-100.00%
LRCX240726C009250002024-07-23 3:39PM EDT925.0042.000.000.000.00-100.00%
LRCX240726C009300002024-07-23 3:51PM EDT930.0037.000.000.000.00-300.00%
LRCX240726C009350002024-07-22 10:38AM EDT935.0036.900.000.000.00-600.00%
LRCX240726C009400002024-07-23 2:13PM EDT940.0031.550.000.000.00-1800.00%
LRCX240726C009450002024-07-23 10:36AM EDT945.0030.200.000.000.00-100.00%
LRCX240726C009500002024-07-23 2:33PM EDT950.0023.200.000.000.00-800.00%
LRCX240726C009550002024-07-23 3:14PM EDT955.0021.880.000.000.00-500.00%
LRCX240726C009600002024-07-23 3:59PM EDT960.0015.910.000.000.00-2500.10%
LRCX240726C009650002024-07-23 3:47PM EDT965.0014.100.000.000.00-3401.56%
LRCX240726C009700002024-07-23 3:42PM EDT970.0012.420.000.000.00-6803.13%
LRCX240726C009750002024-07-23 3:57PM EDT975.0010.550.000.000.00-1103.13%
LRCX240726C009800002024-07-23 3:26PM EDT980.0010.380.000.000.00-3906.25%
LRCX240726C009850002024-07-23 3:46PM EDT985.006.800.000.000.00-706.25%
LRCX240726C009900002024-07-23 3:48PM EDT990.005.500.000.000.00-4706.25%
LRCX240726C009950002024-07-23 2:59PM EDT995.005.400.000.000.00-1706.25%
LRCX240726C010000002024-07-23 3:54PM EDT1,000.003.500.000.000.00-364012.50%
LRCX240726C010050002024-07-23 3:56PM EDT1,005.002.700.000.000.00-20012.50%
LRCX240726C010100002024-07-23 3:51PM EDT1,010.002.500.000.000.00-50012.50%
LRCX240726C010150002024-07-23 3:59PM EDT1,015.001.800.000.000.00-20012.50%
LRCX240726C010200002024-07-23 3:48PM EDT1,020.001.550.000.000.00-51012.50%
LRCX240726C010250002024-07-23 3:52PM EDT1,025.001.150.000.000.00-98012.50%
LRCX240726C010300002024-07-23 3:59PM EDT1,030.001.120.000.000.00-282012.50%
LRCX240726C010350002024-07-23 3:19PM EDT1,035.000.850.000.000.00-121012.50%
LRCX240726C010400002024-07-23 3:57PM EDT1,040.000.680.000.000.00-7012.50%
LRCX240726C010450002024-07-23 3:22PM EDT1,045.000.650.000.000.00-17025.00%
LRCX240726C010500002024-07-23 3:52PM EDT1,050.000.550.000.000.00-73025.00%
LRCX240726C010550002024-07-23 1:28PM EDT1,055.000.400.000.000.00-8025.00%
LRCX240726C010575002024-07-22 3:36PM EDT1,057.501.110.000.000.00-3025.00%
LRCX240726C010600002024-07-23 3:22PM EDT1,060.000.370.000.000.00-47025.00%
LRCX240726C010625002024-07-23 10:58AM EDT1,062.500.440.000.000.00-6025.00%
LRCX240726C010650002024-07-23 11:16AM EDT1,065.000.450.000.000.00-6025.00%
LRCX240726C010675002024-07-22 12:59PM EDT1,067.500.700.000.000.00-7025.00%
LRCX240726C010700002024-07-23 3:25PM EDT1,070.000.250.000.000.00-68025.00%
LRCX240726C010725002024-07-23 10:50AM EDT1,072.500.250.000.000.00-2025.00%
LRCX240726C010750002024-07-23 11:27AM EDT1,075.000.260.000.000.00-3025.00%
LRCX240726C010775002024-07-22 2:14PM EDT1,077.500.460.000.000.00-2025.00%
LRCX240726C010800002024-07-23 11:14AM EDT1,080.000.240.000.000.00-12025.00%
LRCX240726C010850002024-07-23 12:34PM EDT1,085.000.130.000.000.00-2025.00%
LRCX240726C010900002024-07-23 11:14AM EDT1,090.000.170.000.000.00-26025.00%
LRCX240726C010950002024-07-23 12:34PM EDT1,095.000.100.000.000.00-2025.00%
LRCX240726C011000002024-07-23 3:50PM EDT1,100.000.180.000.000.00-117025.00%
LRCX240726C011050002024-07-22 12:28PM EDT1,105.000.230.000.000.00-5025.00%
LRCX240726C011075002024-07-18 3:55PM EDT1,107.500.450.000.000.00-2025.00%
LRCX240726C011100002024-07-22 3:23PM EDT1,110.000.250.000.000.00-5025.00%
LRCX240726C011125002024-07-16 10:17AM EDT1,112.5012.350.000.000.00--025.00%
LRCX240726C011150002024-07-22 10:41AM EDT1,115.000.300.000.000.00-25025.00%
LRCX240726C011175002024-07-22 9:53AM EDT1,117.500.240.000.000.00-10025.00%
LRCX240726C011200002024-07-22 12:28PM EDT1,120.000.100.000.000.00-16025.00%
LRCX240726C011225002024-07-22 10:57AM EDT1,122.500.290.000.000.00-1025.00%
LRCX240726C011250002024-07-22 11:01AM EDT1,125.000.210.000.000.00-12025.00%
LRCX240726C011300002024-07-19 12:04PM EDT1,130.000.190.000.000.00-3025.00%
LRCX240726C011325002024-07-23 12:57PM EDT1,132.500.030.000.000.00-18025.00%
LRCX240726C011350002024-07-23 9:35AM EDT1,135.000.100.000.000.00-10025.00%
LRCX240726C011400002024-07-19 11:30AM EDT1,140.000.270.000.000.00-1050.00%
LRCX240726C011450002024-07-23 10:08AM EDT1,145.000.040.000.000.00-100050.00%
LRCX240726C011500002024-07-23 10:47AM EDT1,150.000.040.000.000.00-2050.00%
LRCX240726C011550002024-07-17 12:46PM EDT1,155.000.600.000.000.00-5050.00%
LRCX240726C011600002024-07-17 9:32AM EDT1,160.000.860.000.000.00-5050.00%
LRCX240726C011650002024-07-16 12:52PM EDT1,165.005.400.000.000.00-20050.00%
LRCX240726C011700002024-07-18 11:11AM EDT1,170.000.520.000.000.00-21050.00%
LRCX240726C011750002024-07-23 2:21PM EDT1,175.000.060.000.000.00-7050.00%
LRCX240726C011800002024-07-22 10:00AM EDT1,180.000.100.000.000.00-1050.00%
LRCX240726C011900002024-07-17 11:09AM EDT1,190.000.350.000.000.00-2050.00%
LRCX240726C012000002024-07-23 11:18AM EDT1,200.000.010.000.000.00-2050.00%
LRCX240726C012050002024-07-17 10:09AM EDT1,205.000.200.000.000.00--050.00%
LRCX240726C012100002024-07-18 12:09PM EDT1,210.000.230.000.000.00-1050.00%
LRCX240726C012200002024-07-23 11:38AM EDT1,220.000.010.000.000.00-1050.00%
LRCX240726C012300002024-07-16 11:10AM EDT1,230.001.300.000.000.00--050.00%
LRCX240726C012400002024-07-17 3:57PM EDT1,240.000.160.000.000.00-4050.00%
LRCX240726C012500002024-07-23 10:24AM EDT1,250.000.010.000.000.00-2050.00%
LRCX240726C012600002024-07-23 10:24AM EDT1,260.000.010.000.000.00-8050.00%
LRCX240726C012800002024-07-23 10:12AM EDT1,280.000.010.000.000.00-1050.00%
LRCX240726C013000002024-07-18 10:44AM EDT1,300.000.180.000.000.00-1050.00%
LRCX240726C013200002024-07-23 9:49AM EDT1,320.000.010.000.000.00-3050.00%
LRCX240726C013400002024-07-23 9:49AM EDT1,340.000.010.000.000.00-3050.00%
LRCX240726C013800002024-07-19 2:33PM EDT1,380.000.010.000.000.00-20050.00%
LRCX240726C014000002024-07-19 2:32PM EDT1,400.000.020.000.000.00-5050.00%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240726P005600002024-07-19 12:34PM EDT560.000.010.000.000.00-1050.00%
LRCX240726P007800002024-07-19 3:55PM EDT780.000.340.000.000.00-1050.00%
LRCX240726P007900002024-07-22 9:45AM EDT790.000.160.000.000.00-6050.00%
LRCX240726P008000002024-07-22 3:49PM EDT800.000.060.000.000.00-55050.00%
LRCX240726P008100002024-07-22 2:45PM EDT810.000.070.000.000.00-17050.00%
LRCX240726P008200002024-07-22 10:28AM EDT820.000.220.000.000.00-4025.00%
LRCX240726P008300002024-07-22 2:07PM EDT830.000.140.000.000.00-14025.00%
LRCX240726P008350002024-07-23 2:27PM EDT835.000.050.000.000.00-5025.00%
LRCX240726P008400002024-07-22 9:39AM EDT840.000.750.000.000.00-1025.00%
LRCX240726P008450002024-07-22 2:07PM EDT845.000.170.000.000.00-13025.00%
LRCX240726P008500002024-07-23 2:43PM EDT850.000.100.000.000.00-5025.00%
LRCX240726P008550002024-07-23 2:42PM EDT855.000.130.000.000.00-10025.00%
LRCX240726P008600002024-07-23 2:42PM EDT860.000.140.000.000.00-2025.00%
LRCX240726P008650002024-07-23 2:42PM EDT865.000.140.000.000.00-1025.00%
LRCX240726P008700002024-07-23 2:52PM EDT870.000.250.000.000.00-68025.00%
LRCX240726P008750002024-07-23 2:41PM EDT875.000.230.000.000.00-3025.00%
LRCX240726P008800002024-07-23 3:56PM EDT880.000.440.000.000.00-22025.00%
LRCX240726P008850002024-07-23 2:05PM EDT885.000.470.000.000.00-27025.00%
LRCX240726P008900002024-07-23 2:51PM EDT890.000.590.000.000.00-33012.50%
LRCX240726P008950002024-07-23 2:16PM EDT895.000.740.000.000.00-21012.50%
LRCX240726P009000002024-07-23 3:55PM EDT900.001.200.000.000.00-95012.50%
LRCX240726P009050002024-07-23 3:55PM EDT905.001.600.000.000.00-19012.50%
LRCX240726P009100002024-07-23 3:49PM EDT910.001.940.000.000.00-35012.50%
LRCX240726P009150002024-07-23 3:59PM EDT915.002.400.000.000.00-31012.50%
LRCX240726P009200002024-07-23 3:49PM EDT920.003.040.000.000.00-37012.50%
LRCX240726P009250002024-07-23 3:46PM EDT925.003.690.000.000.00-5006.25%
LRCX240726P009300002024-07-23 3:54PM EDT930.004.500.000.000.00-13006.25%
LRCX240726P009350002024-07-23 3:18PM EDT935.004.970.000.000.00-7506.25%
LRCX240726P009400002024-07-23 3:22PM EDT940.005.700.000.000.00-3306.25%
LRCX240726P009450002024-07-23 1:58PM EDT945.008.150.000.000.00-2503.13%
LRCX240726P009500002024-07-23 3:26PM EDT950.008.450.000.000.00-3003.13%
LRCX240726P009550002024-07-23 3:59PM EDT955.0013.150.000.000.00-1701.56%
LRCX240726P009600002024-07-23 3:26PM EDT960.0012.120.000.000.00-3700.00%
LRCX240726P009650002024-07-23 1:27PM EDT965.0018.000.000.000.00-2700.00%
LRCX240726P009700002024-07-23 3:54PM EDT970.0019.420.000.000.00-2500.00%
LRCX240726P009750002024-07-23 2:33PM EDT975.0022.450.000.000.00-400.00%
LRCX240726P009800002024-07-23 11:04AM EDT980.0025.750.000.000.00-300.00%
LRCX240726P009850002024-07-23 2:15PM EDT985.0027.630.000.000.00-1400.00%
LRCX240726P009900002024-07-23 3:54PM EDT990.0033.000.000.000.00-2100.00%
LRCX240726P009950002024-07-23 12:50PM EDT995.0038.540.000.000.00-1200.00%
LRCX240726P010000002024-07-23 3:23PM EDT1,000.0038.000.000.000.00-2500.00%
LRCX240726P010050002024-07-23 9:58AM EDT1,005.0038.860.000.000.00-500.00%
LRCX240726P010100002024-07-23 2:48PM EDT1,010.0049.660.000.000.00-500.00%
LRCX240726P010150002024-07-23 2:48PM EDT1,015.0054.250.000.000.00-500.00%
LRCX240726P010200002024-07-22 11:16AM EDT1,020.0066.000.000.000.00-2400.00%
LRCX240726P010250002024-07-23 1:33PM EDT1,025.0065.880.000.000.00-300.00%
LRCX240726P010300002024-07-23 1:33PM EDT1,030.0070.620.000.000.00-200.00%
LRCX240726P010350002024-07-22 9:30AM EDT1,035.0097.010.000.000.00-100.00%
LRCX240726P010400002024-07-23 3:12PM EDT1,040.0075.390.000.000.00-400.00%
LRCX240726P010450002024-07-23 10:22AM EDT1,045.0077.270.000.000.00-200.00%
LRCX240726P010500002024-07-23 12:46PM EDT1,050.0090.700.000.000.00-500.00%
LRCX240726P010550002024-07-22 1:56PM EDT1,055.0088.020.000.000.00-400.00%
LRCX240726P010575002024-07-17 10:43AM EDT1,057.5059.550.000.000.00-100.00%
LRCX240726P010600002024-07-22 1:56PM EDT1,060.0092.920.000.000.00-300.00%
LRCX240726P010625002024-07-19 9:39AM EDT1,062.50100.750.000.000.00-100.00%
LRCX240726P010650002024-07-19 3:23PM EDT1,065.00140.320.000.000.00-200.00%
LRCX240726P010675002024-07-18 10:06AM EDT1,067.5099.350.000.000.00-100.00%
LRCX240726P010700002024-07-19 10:18AM EDT1,070.00116.240.000.000.00-100.00%
LRCX240726P010725002024-07-17 12:27PM EDT1,072.5087.410.000.000.00-100.00%
LRCX240726P010750002024-07-22 9:42AM EDT1,075.00127.120.000.000.00-100.00%
LRCX240726P010775002024-07-16 1:12PM EDT1,077.5028.900.000.000.00-300.00%
LRCX240726P010800002024-07-17 3:06PM EDT1,080.00106.740.000.000.00-1100.00%
LRCX240726P010850002024-07-16 11:42AM EDT1,085.0032.150.000.000.00-300.00%
LRCX240726P010900002024-07-18 12:53PM EDT1,090.00146.660.000.000.00-200.00%
LRCX240726P010950002024-07-11 3:40PM EDT1,095.0045.080.000.000.00-2700.00%
LRCX240726P011000002024-07-19 3:35PM EDT1,100.00178.000.000.000.00-100.00%
LRCX240726P011050002024-07-18 10:16AM EDT1,105.00135.250.000.000.00-500.00%
LRCX240726P011100002024-07-18 3:06PM EDT1,110.00172.750.000.000.00-4900.00%
LRCX240726P011150002024-07-18 2:58PM EDT1,115.00169.300.000.000.00-5000.00%
LRCX240726P011200002024-07-18 3:06PM EDT1,120.00182.750.000.000.00-2500.00%
LRCX240726P011250002024-07-18 3:06PM EDT1,125.00187.750.000.000.00-300.00%
LRCX240726P012000002024-07-17 12:17PM EDT1,200.00209.050.000.000.00-300.00%
LRCX240726P012050002024-07-17 12:15PM EDT1,205.00213.180.000.000.00--00.00%
LRCX240726P012400002024-07-17 3:21PM EDT1,240.00265.710.000.000.00-1200.00%
LRCX240726P012500002024-07-17 3:21PM EDT1,250.00275.740.000.000.00--00.00%