Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230203C00320000 | 2023-02-03 3:40PM EST | 320.00 | 207.70 | 206.35 | 212.10 | +43.88 | +26.79% | 2 | 2 | 595.22% |
| LRCX230203C00360000 | 2023-01-18 11:34AM EST | 360.00 | 112.00 | 166.35 | 172.15 | 0.00 | - | 2 | 1 | 50.00% |
| LRCX230203C00390000 | 2023-01-18 12:54PM EST | 390.00 | 80.85 | 136.60 | 141.75 | 0.00 | - | - | 1 | 382.23% |
| LRCX230203C00400000 | 2023-01-06 11:08AM EST | 400.00 | 46.58 | 126.50 | 132.05 | 0.00 | - | 1 | 1 | 184.38% |
| LRCX230203C00410000 | 2023-01-31 3:54PM EST | 410.00 | 88.12 | 116.35 | 122.00 | 0.00 | - | 10 | 15 | 338.33% |
| LRCX230203C00415000 | 2023-02-02 10:45AM EST | 415.00 | 123.50 | 111.70 | 116.75 | 0.00 | - | 3 | 7 | 318.26% |
| LRCX230203C00420000 | 2023-02-03 10:42AM EST | 420.00 | 116.59 | 107.05 | 111.60 | -1.91 | -1.61% | 1 | 7 | 173.44% |
| LRCX230203C00425000 | 2023-02-02 10:45AM EST | 425.00 | 113.50 | 101.80 | 106.80 | 0.00 | - | 3 | 8 | 158.59% |
| LRCX230203C00430000 | 2023-02-03 3:30PM EST | 430.00 | 98.47 | 96.50 | 101.90 | -10.03 | -9.24% | 1 | 21 | 285.01% |
| LRCX230203C00432500 | 2023-02-02 10:45AM EST | 432.50 | 106.00 | 94.05 | 99.35 | 0.00 | - | 3 | 4 | 277.49% |
| LRCX230203C00435000 | 2023-02-02 10:45AM EST | 435.00 | 103.50 | 91.80 | 96.65 | 0.00 | - | 3 | 14 | 266.02% |
| LRCX230203C00437500 | 2023-02-03 2:38PM EST | 437.50 | 93.00 | 89.30 | 94.20 | -8.00 | -7.92% | 1 | 4 | 50.00% |
| LRCX230203C00440000 | 2023-02-03 3:40PM EST | 440.00 | 87.64 | 86.70 | 92.95 | -10.91 | -11.07% | 2 | 30 | 189.06% |
| LRCX230203C00442500 | 2023-02-02 10:45AM EST | 442.50 | 96.05 | 84.00 | 89.25 | 0.00 | - | 3 | 6 | 250.34% |
| LRCX230203C00445000 | 2023-02-03 3:40PM EST | 445.00 | 82.59 | 81.40 | 86.75 | -10.96 | -11.72% | 1 | 14 | 244.24% |
| LRCX230203C00447500 | 2023-02-02 10:45AM EST | 447.50 | 91.05 | 79.50 | 84.20 | 0.00 | - | 3 | 4 | 134.77% |
| LRCX230203C00450000 | 2023-02-03 3:37PM EST | 450.00 | 77.77 | 76.95 | 81.50 | -6.77 | -8.01% | 18 | 183 | 225.98% |
| LRCX230203C00452500 | 2023-02-03 3:33PM EST | 452.50 | 75.97 | 75.15 | 79.15 | -10.08 | -11.71% | 1 | 17 | 154.69% |
| LRCX230203C00455000 | 2023-02-02 12:13PM EST | 455.00 | 81.87 | 71.60 | 76.85 | 0.00 | - | 5 | 45 | 222.27% |
| LRCX230203C00457500 | 2023-02-03 3:35PM EST | 457.50 | 70.09 | 69.50 | 73.75 | -10.96 | -13.52% | 6 | 18 | 202.00% |
| LRCX230203C00460000 | 2023-02-03 3:03PM EST | 460.00 | 67.40 | 66.90 | 71.10 | -11.15 | -14.19% | 5 | 46 | 192.38% |
| LRCX230203C00462500 | 2023-02-02 10:45AM EST | 462.50 | 76.05 | 64.05 | 69.35 | 0.00 | - | 3 | 3 | 204.00% |
| LRCX230203C00465000 | 2023-02-03 3:03PM EST | 465.00 | 62.35 | 61.60 | 66.65 | -7.84 | -11.17% | 2 | 92 | 193.60% |
| LRCX230203C00467500 | 2023-02-02 11:46AM EST | 467.50 | 66.90 | 59.15 | 64.65 | 0.00 | - | 4 | 12 | 108.98% |
| LRCX230203C00470000 | 2023-02-02 2:45PM EST | 470.00 | 68.29 | 57.15 | 61.50 | +3.34 | +5.14% | 1 | 37 | 95.70% |
| LRCX230203C00475000 | 2023-02-03 3:26PM EST | 475.00 | 54.00 | 51.65 | 56.05 | -9.43 | -14.87% | 6 | 544 | 156.74% |
| LRCX230203C00477500 | 2023-02-03 10:09AM EST | 477.50 | 53.95 | 49.95 | 53.60 | -7.85 | -12.70% | 6 | 26 | 74.22% |
| LRCX230203C00480000 | 2023-02-03 11:08AM EST | 480.00 | 57.15 | 47.35 | 51.20 | -1.97 | -3.33% | 2 | 82 | 71.09% |
| LRCX230203C00482500 | 2023-02-01 10:24AM EST | 482.50 | 31.10 | 44.10 | 49.20 | 0.00 | - | 1 | 84 | 152.30% |
| LRCX230203C00485000 | 2023-02-03 11:08AM EST | 485.00 | 52.31 | 42.05 | 46.70 | -2.66 | -4.84% | 1 | 87 | 78.52% |
| LRCX230203C00487500 | 2023-02-03 1:40PM EST | 487.50 | 42.00 | 39.65 | 44.20 | +0.97 | +2.36% | 1 | 47 | 78.32% |
| LRCX230203C00490000 | 2023-02-03 3:50PM EST | 490.00 | 39.68 | 37.90 | 41.20 | -11.08 | -21.83% | 17 | 162 | 81.25% |
| LRCX230203C00492500 | 2023-02-03 9:47AM EST | 492.50 | 41.25 | 34.30 | 38.65 | -13.21 | -24.26% | 1 | 38 | 118.02% |
| LRCX230203C00495000 | 2023-02-03 1:47PM EST | 495.00 | 34.55 | 31.55 | 36.65 | -1.56 | -4.32% | 11 | 198 | 120.63% |
| LRCX230203C00497500 | 2023-02-03 1:10PM EST | 497.50 | 34.67 | 30.00 | 33.90 | +0.28 | +0.81% | 14 | 166 | 63.09% |
| LRCX230203C00500000 | 2023-02-03 3:58PM EST | 500.00 | 29.61 | 28.00 | 31.25 | -7.45 | -20.10% | 66 | 289 | 66.16% |
| LRCX230203C00505000 | 2023-02-03 3:47PM EST | 505.00 | 24.10 | 22.30 | 26.55 | -11.38 | -32.07% | 9 | 164 | 93.80% |
| LRCX230203C00510000 | 2023-02-03 3:59PM EST | 510.00 | 19.80 | 17.90 | 20.85 | -11.27 | -36.27% | 33 | 159 | 70.73% |
| LRCX230203C00515000 | 2023-02-03 3:58PM EST | 515.00 | 14.77 | 12.85 | 15.80 | -5.78 | -28.13% | 35 | 87 | 57.37% |
| LRCX230203C00520000 | 2023-02-03 3:59PM EST | 520.00 | 9.20 | 8.10 | 10.95 | -9.64 | -51.17% | 53 | 101 | 45.90% |
| LRCX230203C00525000 | 2023-02-03 3:59PM EST | 525.00 | 5.17 | 3.40 | 5.50 | -9.83 | -65.53% | 96 | 276 | 26.27% |
| LRCX230203C00530000 | 2023-02-03 3:59PM EST | 530.00 | 0.55 | 0.05 | 0.55 | -10.75 | -95.13% | 250 | 240 | 7.91% |
| LRCX230203C00535000 | 2023-02-03 3:54PM EST | 535.00 | 0.04 | 0.00 | 0.01 | -7.46 | -99.47% | 394 | 199 | 8.99% |
| LRCX230203C00540000 | 2023-02-03 3:44PM EST | 540.00 | 0.02 | 0.00 | 0.02 | -6.98 | -99.71% | 788 | 247 | 16.99% |
| LRCX230203C00545000 | 2023-02-03 3:55PM EST | 545.00 | 0.02 | 0.00 | 0.02 | -3.18 | -99.37% | 439 | 120 | 23.63% |
| LRCX230203C00550000 | 2023-02-03 3:56PM EST | 550.00 | 0.01 | 0.00 | 0.01 | -2.99 | -99.67% | 104 | 186 | 27.74% |
| LRCX230203C00555000 | 2023-02-03 1:39PM EST | 555.00 | 0.01 | 0.00 | 0.01 | -1.14 | -99.13% | 88 | 69 | 33.59% |
| LRCX230203C00560000 | 2023-02-03 2:56PM EST | 560.00 | 0.01 | 0.00 | 0.16 | -0.94 | -98.95% | 52 | 370 | 50.20% |
| LRCX230203C00570000 | 2023-02-03 10:59AM EST | 570.00 | 0.01 | 0.00 | 0.01 | -0.45 | -97.83% | 7 | 130 | 50.00% |
| LRCX230203C00580000 | 2023-02-02 3:36PM EST | 580.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 66 | 65 | 56.25% |
| LRCX230203C00590000 | 2023-02-02 10:29AM EST | 590.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 3 | 7 | 88.09% |
| LRCX230203C00600000 | 2023-02-02 9:34AM EST | 600.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | 97 | 127 | 97.27% |
| LRCX230203C00610000 | 2023-02-02 1:45PM EST | 610.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 5 | 13 | 112.11% |
| LRCX230203C00630000 | 2023-01-26 1:19PM EST | 630.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 101 | 103 | 134.77% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230203P00260000 | 2023-01-06 10:24AM EST | 260.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 4 | 4 | 501.56% |
| LRCX230203P00270000 | 2023-01-09 2:54PM EST | 270.00 | 0.08 | 0.00 | 0.49 | 0.00 | - | 14 | 14 | 525.78% |
| LRCX230203P00280000 | 2023-01-17 3:48PM EST | 280.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 1 | 4 | 445.31% |
| LRCX230203P00290000 | 2023-01-05 3:25PM EST | 290.00 | 0.60 | 0.00 | 0.40 | 0.00 | - | - | 2 | 463.28% |
| LRCX230203P00300000 | 2023-02-02 2:01PM EST | 300.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 20 | 23 | 437.50% |
| LRCX230203P00310000 | 2023-01-09 1:36PM EST | 310.00 | 0.32 | 0.00 | 0.90 | 0.00 | - | 9 | 2 | 460.55% |
| LRCX230203P00320000 | 2023-01-26 9:30AM EST | 320.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 18 | 318.75% |
| LRCX230203P00330000 | 2023-01-23 9:58AM EST | 330.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 342.97% |
| LRCX230203P00335000 | 2023-01-23 1:31PM EST | 335.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 6 | 6 | 350.00% |
| LRCX230203P00340000 | 2023-01-26 1:19PM EST | 340.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | 106 | 112 | 350.78% |
| LRCX230203P00345000 | 2023-01-25 9:30AM EST | 345.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 1 | 16 | 330.47% |
| LRCX230203P00347500 | 2023-01-26 10:34AM EST | 347.50 | 0.03 | 0.00 | 0.48 | 0.00 | - | - | 12 | 341.80% |
| LRCX230203P00350000 | 2023-01-25 9:30AM EST | 350.00 | 0.11 | 0.00 | 0.09 | 0.00 | - | 1 | 36 | 279.69% |
| LRCX230203P00355000 | 2023-01-12 12:09PM EST | 355.00 | 0.77 | 0.00 | 0.25 | 0.00 | - | 3 | 14 | 301.56% |
| LRCX230203P00360000 | 2023-01-30 2:27PM EST | 360.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 10 | 63 | 279.69% |
| LRCX230203P00362500 | 2023-01-26 9:44AM EST | 362.50 | 0.07 | 0.00 | 0.14 | 0.00 | - | - | 17 | 269.53% |
| LRCX230203P00365000 | 2023-01-27 11:21AM EST | 365.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 21 | 265.63% |
| LRCX230203P00370000 | 2023-02-02 11:11AM EST | 370.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 23 | 264.84% |
| LRCX230203P00372500 | 2023-01-26 1:17PM EST | 372.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 6 | 223.44% |
| LRCX230203P00375000 | 2023-01-30 2:27PM EST | 375.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 24 | 40 | 206.25% |
| LRCX230203P00380000 | 2023-01-30 9:30AM EST | 380.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 231.25% |
| LRCX230203P00382500 | 2023-02-02 1:34PM EST | 382.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 6 | 6 | 236.33% |
| LRCX230203P00385000 | 2023-01-31 10:04AM EST | 385.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 1 | 99 | 235.16% |
| LRCX230203P00387500 | 2023-01-27 12:40PM EST | 387.50 | 0.06 | 0.00 | 0.15 | 0.00 | - | 10 | 12 | 227.73% |
| LRCX230203P00390000 | 2023-02-02 1:28PM EST | 390.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 16 | 214.06% |
| LRCX230203P00392500 | 2023-01-25 3:30PM EST | 392.50 | 0.28 | 0.00 | 4.30 | 0.00 | - | - | 5 | 363.48% |
| LRCX230203P00395000 | 2023-01-30 10:32AM EST | 395.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 23 | 214.84% |
| LRCX230203P00397500 | 2023-01-30 1:38PM EST | 397.50 | 0.05 | 0.00 | 0.14 | 0.00 | - | 18 | 31 | 209.38% |
| LRCX230203P00400000 | 2023-02-02 3:54PM EST | 400.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 91 | 206.25% |
| LRCX230203P00405000 | 2023-02-02 1:31PM EST | 405.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 4 | 20 | 198.44% |
| LRCX230203P00410000 | 2023-02-03 11:39AM EST | 410.00 | 0.02 | 0.00 | 0.18 | +0.01 | +100.00% | 1 | 97 | 193.75% |
| LRCX230203P00415000 | 2023-02-02 9:53AM EST | 415.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 20 | 105 | 178.91% |
| LRCX230203P00420000 | 2023-02-02 10:37AM EST | 420.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 3 | 98 | 172.27% |
| LRCX230203P00425000 | 2023-02-02 2:09PM EST | 425.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 86 | 164.45% |
| LRCX230203P00430000 | 2023-02-03 3:05PM EST | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 142 | 121.88% |
| LRCX230203P00432500 | 2023-01-31 1:55PM EST | 432.50 | 0.12 | 0.00 | 0.02 | 0.00 | - | 30 | 27 | 126.56% |
| LRCX230203P00435000 | 2023-02-03 3:30PM EST | 435.00 | 0.01 | 0.00 | 0.13 | -0.01 | -50.00% | 1 | 139 | 147.27% |
| LRCX230203P00437500 | 2023-02-03 12:08PM EST | 437.50 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 60 | 143.75% |
| LRCX230203P00440000 | 2023-02-02 3:45PM EST | 440.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 30 | 255 | 140.63% |
| LRCX230203P00442500 | 2023-02-01 12:28PM EST | 442.50 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 63 | 137.89% |
| LRCX230203P00445000 | 2023-02-02 2:16PM EST | 445.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 30 | 303 | 133.20% |
| LRCX230203P00447500 | 2023-02-02 1:34PM EST | 447.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 44 | 109 | 130.08% |
| LRCX230203P00450000 | 2023-02-03 12:56PM EST | 450.00 | 0.02 | 0.00 | 0.08 | -0.01 | -33.33% | 4 | 159 | 117.97% |
| LRCX230203P00452500 | 2023-02-01 2:40PM EST | 452.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 55 | 77 | 122.66% |
| LRCX230203P00455000 | 2023-02-02 3:03PM EST | 455.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 6 | 136 | 116.80% |
| LRCX230203P00457500 | 2023-02-03 12:51PM EST | 457.50 | 0.01 | 0.00 | 0.17 | -0.01 | -50.00% | 6 | 61 | 116.60% |
| LRCX230203P00460000 | 2023-02-03 10:31AM EST | 460.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 150 | 84.38% |
| LRCX230203P00462500 | 2023-02-03 12:51PM EST | 462.50 | 0.03 | 0.00 | 0.15 | +0.01 | +50.00% | 7 | 79 | 107.23% |
| LRCX230203P00465000 | 2023-02-02 2:17PM EST | 465.00 | 0.02 | 0.00 | 0.17 | +0.01 | +100.00% | 1 | 127 | 105.08% |
| LRCX230203P00467500 | 2023-02-03 3:45PM EST | 467.50 | 0.01 | 0.00 | 0.15 | -0.01 | -50.00% | 1 | 85 | 99.61% |
| LRCX230203P00470000 | 2023-02-03 3:40PM EST | 470.00 | 0.02 | 0.00 | 0.17 | -0.04 | -66.67% | 13 | 288 | 97.27% |
| LRCX230203P00475000 | 2023-02-02 3:21PM EST | 475.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 51 | 128 | 67.19% |
| LRCX230203P00477500 | 2023-02-02 3:00PM EST | 477.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 16 | 72 | 64.06% |
| LRCX230203P00480000 | 2023-02-03 12:53PM EST | 480.00 | 0.02 | 0.00 | 0.17 | -0.03 | -60.00% | 21 | 234 | 82.03% |
| LRCX230203P00482500 | 2023-02-02 3:56PM EST | 482.50 | 0.06 | 0.00 | 0.14 | +0.03 | +100.00% | 1 | 47 | 76.17% |
| LRCX230203P00485000 | 2023-02-03 12:15PM EST | 485.00 | 0.01 | 0.00 | 0.17 | -0.04 | -80.00% | 25 | 169 | 74.41% |
| LRCX230203P00487500 | 2023-02-03 9:30AM EST | 487.50 | 0.09 | 0.00 | 0.14 | -0.01 | -10.00% | 1 | 175 | 68.75% |
| LRCX230203P00490000 | 2023-02-03 9:49AM EST | 490.00 | 0.02 | 0.00 | 0.10 | -0.05 | -71.43% | 11 | 71 | 62.11% |
| LRCX230203P00492500 | 2023-02-02 2:55PM EST | 492.50 | 0.16 | 0.00 | 0.17 | 0.00 | - | 13 | 99 | 62.89% |
| LRCX230203P00495000 | 2023-02-03 12:18PM EST | 495.00 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 810 | 103 | 46.09% |
| LRCX230203P00497500 | 2023-02-02 10:55AM EST | 497.50 | 0.24 | 0.00 | 0.14 | 0.00 | - | 19 | 33 | 53.71% |
| LRCX230203P00500000 | 2023-02-03 12:18PM EST | 500.00 | 0.02 | 0.00 | 0.01 | -0.05 | -71.43% | 91 | 267 | 39.84% |
| LRCX230203P00505000 | 2023-02-03 12:33PM EST | 505.00 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 61 | 112 | 33.59% |
| LRCX230203P00510000 | 2023-02-03 3:51PM EST | 510.00 | 0.04 | 0.00 | 0.16 | -0.40 | -90.91% | 1,550 | 135 | 39.65% |
| LRCX230203P00515000 | 2023-02-03 3:53PM EST | 515.00 | 0.01 | 0.00 | 0.01 | -0.99 | -99.00% | 296 | 67 | 20.31% |
| LRCX230203P00520000 | 2023-02-03 3:52PM EST | 520.00 | 0.04 | 0.00 | 0.04 | -1.51 | -97.42% | 234 | 118 | 16.90% |
| LRCX230203P00525000 | 2023-02-03 3:57PM EST | 525.00 | 0.03 | 0.00 | 0.17 | -2.52 | -98.82% | 804 | 132 | 12.28% |
| LRCX230203P00530000 | 2023-02-03 3:55PM EST | 530.00 | 0.73 | 0.69 | 1.74 | -2.08 | -74.02% | 489 | 63 | 12.04% |
| LRCX230203P00535000 | 2023-02-03 3:58PM EST | 535.00 | 5.34 | 4.15 | 7.00 | +0.74 | +16.09% | 182 | 32 | 30.37% |
| LRCX230203P00570000 | 2023-02-03 12:24PM EST | 570.00 | 31.24 | 38.65 | 43.85 | +1.69 | +5.72% | 301 | 300 | 85.55% |
| LRCX230203P00630000 | 2023-02-03 3:34PM EST | 630.00 | 102.92 | 97.90 | 103.70 | -38.38 | -27.16% | 1 | 1 | 126.56% |
© 2023 Yahoo. All rights reserved.
