New Zealand markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
529.25-11.79 (-2.18%)
At close: 04:00PM EST
529.00 -0.25 (-0.05%)
After hours: 06:24PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX230203C003200002023-02-03 3:40PM EST320.00207.70206.35212.10+43.88+26.79%22595.22%
LRCX230203C003600002023-01-18 11:34AM EST360.00112.00166.35172.150.00-2150.00%
LRCX230203C003900002023-01-18 12:54PM EST390.0080.85136.60141.750.00--1382.23%
LRCX230203C004000002023-01-06 11:08AM EST400.0046.58126.50132.050.00-11184.38%
LRCX230203C004100002023-01-31 3:54PM EST410.0088.12116.35122.000.00-1015338.33%
LRCX230203C004150002023-02-02 10:45AM EST415.00123.50111.70116.750.00-37318.26%
LRCX230203C004200002023-02-03 10:42AM EST420.00116.59107.05111.60-1.91-1.61%17173.44%
LRCX230203C004250002023-02-02 10:45AM EST425.00113.50101.80106.800.00-38158.59%
LRCX230203C004300002023-02-03 3:30PM EST430.0098.4796.50101.90-10.03-9.24%121285.01%
LRCX230203C004325002023-02-02 10:45AM EST432.50106.0094.0599.350.00-34277.49%
LRCX230203C004350002023-02-02 10:45AM EST435.00103.5091.8096.650.00-314266.02%
LRCX230203C004375002023-02-03 2:38PM EST437.5093.0089.3094.20-8.00-7.92%1450.00%
LRCX230203C004400002023-02-03 3:40PM EST440.0087.6486.7092.95-10.91-11.07%230189.06%
LRCX230203C004425002023-02-02 10:45AM EST442.5096.0584.0089.250.00-36250.34%
LRCX230203C004450002023-02-03 3:40PM EST445.0082.5981.4086.75-10.96-11.72%114244.24%
LRCX230203C004475002023-02-02 10:45AM EST447.5091.0579.5084.200.00-34134.77%
LRCX230203C004500002023-02-03 3:37PM EST450.0077.7776.9581.50-6.77-8.01%18183225.98%
LRCX230203C004525002023-02-03 3:33PM EST452.5075.9775.1579.15-10.08-11.71%117154.69%
LRCX230203C004550002023-02-02 12:13PM EST455.0081.8771.6076.850.00-545222.27%
LRCX230203C004575002023-02-03 3:35PM EST457.5070.0969.5073.75-10.96-13.52%618202.00%
LRCX230203C004600002023-02-03 3:03PM EST460.0067.4066.9071.10-11.15-14.19%546192.38%
LRCX230203C004625002023-02-02 10:45AM EST462.5076.0564.0569.350.00-33204.00%
LRCX230203C004650002023-02-03 3:03PM EST465.0062.3561.6066.65-7.84-11.17%292193.60%
LRCX230203C004675002023-02-02 11:46AM EST467.5066.9059.1564.650.00-412108.98%
LRCX230203C004700002023-02-02 2:45PM EST470.0068.2957.1561.50+3.34+5.14%13795.70%
LRCX230203C004750002023-02-03 3:26PM EST475.0054.0051.6556.05-9.43-14.87%6544156.74%
LRCX230203C004775002023-02-03 10:09AM EST477.5053.9549.9553.60-7.85-12.70%62674.22%
LRCX230203C004800002023-02-03 11:08AM EST480.0057.1547.3551.20-1.97-3.33%28271.09%
LRCX230203C004825002023-02-01 10:24AM EST482.5031.1044.1049.200.00-184152.30%
LRCX230203C004850002023-02-03 11:08AM EST485.0052.3142.0546.70-2.66-4.84%18778.52%
LRCX230203C004875002023-02-03 1:40PM EST487.5042.0039.6544.20+0.97+2.36%14778.32%
LRCX230203C004900002023-02-03 3:50PM EST490.0039.6837.9041.20-11.08-21.83%1716281.25%
LRCX230203C004925002023-02-03 9:47AM EST492.5041.2534.3038.65-13.21-24.26%138118.02%
LRCX230203C004950002023-02-03 1:47PM EST495.0034.5531.5536.65-1.56-4.32%11198120.63%
LRCX230203C004975002023-02-03 1:10PM EST497.5034.6730.0033.90+0.28+0.81%1416663.09%
LRCX230203C005000002023-02-03 3:58PM EST500.0029.6128.0031.25-7.45-20.10%6628966.16%
LRCX230203C005050002023-02-03 3:47PM EST505.0024.1022.3026.55-11.38-32.07%916493.80%
LRCX230203C005100002023-02-03 3:59PM EST510.0019.8017.9020.85-11.27-36.27%3315970.73%
LRCX230203C005150002023-02-03 3:58PM EST515.0014.7712.8515.80-5.78-28.13%358757.37%
LRCX230203C005200002023-02-03 3:59PM EST520.009.208.1010.95-9.64-51.17%5310145.90%
LRCX230203C005250002023-02-03 3:59PM EST525.005.173.405.50-9.83-65.53%9627626.27%
LRCX230203C005300002023-02-03 3:59PM EST530.000.550.050.55-10.75-95.13%2502407.91%
LRCX230203C005350002023-02-03 3:54PM EST535.000.040.000.01-7.46-99.47%3941998.99%
LRCX230203C005400002023-02-03 3:44PM EST540.000.020.000.02-6.98-99.71%78824716.99%
LRCX230203C005450002023-02-03 3:55PM EST545.000.020.000.02-3.18-99.37%43912023.63%
LRCX230203C005500002023-02-03 3:56PM EST550.000.010.000.01-2.99-99.67%10418627.74%
LRCX230203C005550002023-02-03 1:39PM EST555.000.010.000.01-1.14-99.13%886933.59%
LRCX230203C005600002023-02-03 2:56PM EST560.000.010.000.16-0.94-98.95%5237050.20%
LRCX230203C005700002023-02-03 10:59AM EST570.000.010.000.01-0.45-97.83%713050.00%
LRCX230203C005800002023-02-02 3:36PM EST580.000.070.000.010.00-666556.25%
LRCX230203C005900002023-02-02 10:29AM EST590.000.060.000.160.00-3788.09%
LRCX230203C006000002023-02-02 9:34AM EST600.000.090.000.130.00-9712797.27%
LRCX230203C006100002023-02-02 1:45PM EST610.000.040.000.170.00-513112.11%
LRCX230203C006300002023-01-26 1:19PM EST630.000.020.000.180.00-101103134.77%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX230203P002600002023-01-06 10:24AM EST260.000.110.000.200.00-44501.56%
LRCX230203P002700002023-01-09 2:54PM EST270.000.080.000.490.00-1414525.78%
LRCX230203P002800002023-01-17 3:48PM EST280.000.030.000.170.00-14445.31%
LRCX230203P002900002023-01-05 3:25PM EST290.000.600.000.400.00--2463.28%
LRCX230203P003000002023-02-02 2:01PM EST300.000.010.000.390.00-2023437.50%
LRCX230203P003100002023-01-09 1:36PM EST310.000.320.000.900.00-92460.55%
LRCX230203P003200002023-01-26 9:30AM EST320.000.030.000.050.00-118318.75%
LRCX230203P003300002023-01-23 9:58AM EST330.000.030.000.200.00-15342.97%
LRCX230203P003350002023-01-23 1:31PM EST335.000.020.000.310.00-66350.00%
LRCX230203P003400002023-01-26 1:19PM EST340.000.010.000.410.00-106112350.78%
LRCX230203P003450002023-01-25 9:30AM EST345.000.050.000.320.00-116330.47%
LRCX230203P003475002023-01-26 10:34AM EST347.500.030.000.480.00--12341.80%
LRCX230203P003500002023-01-25 9:30AM EST350.000.110.000.090.00-136279.69%
LRCX230203P003550002023-01-12 12:09PM EST355.000.770.000.250.00-314301.56%
LRCX230203P003600002023-01-30 2:27PM EST360.000.020.000.170.00-1063279.69%
LRCX230203P003625002023-01-26 9:44AM EST362.500.070.000.140.00--17269.53%
LRCX230203P003650002023-01-27 11:21AM EST365.000.030.000.140.00-121265.63%
LRCX230203P003700002023-02-02 11:11AM EST370.000.010.000.190.00-123264.84%
LRCX230203P003725002023-01-26 1:17PM EST372.500.020.000.040.00--6223.44%
LRCX230203P003750002023-01-30 2:27PM EST375.000.020.000.020.00-2440206.25%
LRCX230203P003800002023-01-30 9:30AM EST380.000.030.000.100.00-122231.25%
LRCX230203P003825002023-02-02 1:34PM EST382.500.010.000.150.00-66236.33%
LRCX230203P003850002023-01-31 10:04AM EST385.000.030.000.170.00-199235.16%
LRCX230203P003875002023-01-27 12:40PM EST387.500.060.000.150.00-1012227.73%
LRCX230203P003900002023-02-02 1:28PM EST390.000.010.000.100.00-516214.06%
LRCX230203P003925002023-01-25 3:30PM EST392.500.280.004.300.00--5363.48%
LRCX230203P003950002023-01-30 10:32AM EST395.000.050.000.150.00-523214.84%
LRCX230203P003975002023-01-30 1:38PM EST397.500.050.000.140.00-1831209.38%
LRCX230203P004000002023-02-02 3:54PM EST400.000.030.000.150.00-191206.25%
LRCX230203P004050002023-02-02 1:31PM EST405.000.010.000.150.00-420198.44%
LRCX230203P004100002023-02-03 11:39AM EST410.000.020.000.18+0.01+100.00%197193.75%
LRCX230203P004150002023-02-02 9:53AM EST415.000.010.000.130.00-20105178.91%
LRCX230203P004200002023-02-02 10:37AM EST420.000.010.000.140.00-398172.27%
LRCX230203P004250002023-02-02 2:09PM EST425.000.030.000.140.00-186164.45%
LRCX230203P004300002023-02-03 3:05PM EST430.000.010.000.010.00-7142121.88%
LRCX230203P004325002023-01-31 1:55PM EST432.500.120.000.020.00-3027126.56%
LRCX230203P004350002023-02-03 3:30PM EST435.000.010.000.13-0.01-50.00%1139147.27%
LRCX230203P004375002023-02-03 12:08PM EST437.500.020.000.130.00-160143.75%
LRCX230203P004400002023-02-02 3:45PM EST440.000.040.000.140.00-30255140.63%
LRCX230203P004425002023-02-01 12:28PM EST442.500.110.000.150.00-163137.89%
LRCX230203P004450002023-02-02 2:16PM EST445.000.010.000.140.00-30303133.20%
LRCX230203P004475002023-02-02 1:34PM EST447.500.010.000.150.00-44109130.08%
LRCX230203P004500002023-02-03 12:56PM EST450.000.020.000.08-0.01-33.33%4159117.97%
LRCX230203P004525002023-02-01 2:40PM EST452.500.150.000.150.00-5577122.66%
LRCX230203P004550002023-02-02 3:03PM EST455.000.030.000.130.00-6136116.80%
LRCX230203P004575002023-02-03 12:51PM EST457.500.010.000.17-0.01-50.00%661116.60%
LRCX230203P004600002023-02-03 10:31AM EST460.000.020.000.010.00-1215084.38%
LRCX230203P004625002023-02-03 12:51PM EST462.500.030.000.15+0.01+50.00%779107.23%
LRCX230203P004650002023-02-02 2:17PM EST465.000.020.000.17+0.01+100.00%1127105.08%
LRCX230203P004675002023-02-03 3:45PM EST467.500.010.000.15-0.01-50.00%18599.61%
LRCX230203P004700002023-02-03 3:40PM EST470.000.020.000.17-0.04-66.67%1328897.27%
LRCX230203P004750002023-02-02 3:21PM EST475.000.030.000.010.00-5112867.19%
LRCX230203P004775002023-02-02 3:00PM EST477.500.050.000.010.00-167264.06%
LRCX230203P004800002023-02-03 12:53PM EST480.000.020.000.17-0.03-60.00%2123482.03%
LRCX230203P004825002023-02-02 3:56PM EST482.500.060.000.14+0.03+100.00%14776.17%
LRCX230203P004850002023-02-03 12:15PM EST485.000.010.000.17-0.04-80.00%2516974.41%
LRCX230203P004875002023-02-03 9:30AM EST487.500.090.000.14-0.01-10.00%117568.75%
LRCX230203P004900002023-02-03 9:49AM EST490.000.020.000.10-0.05-71.43%117162.11%
LRCX230203P004925002023-02-02 2:55PM EST492.500.160.000.170.00-139962.89%
LRCX230203P004950002023-02-03 12:18PM EST495.000.010.000.01-0.18-94.74%81010346.09%
LRCX230203P004975002023-02-02 10:55AM EST497.500.240.000.140.00-193353.71%
LRCX230203P005000002023-02-03 12:18PM EST500.000.020.000.01-0.05-71.43%9126739.84%
LRCX230203P005050002023-02-03 12:33PM EST505.000.010.000.01-0.19-95.00%6111233.59%
LRCX230203P005100002023-02-03 3:51PM EST510.000.040.000.16-0.40-90.91%1,55013539.65%
LRCX230203P005150002023-02-03 3:53PM EST515.000.010.000.01-0.99-99.00%2966720.31%
LRCX230203P005200002023-02-03 3:52PM EST520.000.040.000.04-1.51-97.42%23411816.90%
LRCX230203P005250002023-02-03 3:57PM EST525.000.030.000.17-2.52-98.82%80413212.28%
LRCX230203P005300002023-02-03 3:55PM EST530.000.730.691.74-2.08-74.02%4896312.04%
LRCX230203P005350002023-02-03 3:58PM EST535.005.344.157.00+0.74+16.09%1823230.37%
LRCX230203P005700002023-02-03 12:24PM EST570.0031.2438.6543.85+1.69+5.72%30130085.55%
LRCX230203P006300002023-02-03 3:34PM EST630.00102.9297.90103.70-38.38-27.16%11126.56%