New Zealand markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,069.11-0.71 (-0.07%)
At close: 04:00PM EDT
1,069.51 +0.40 (+0.04%)
After hours: 07:17PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240726C007700002024-06-17 10:38AM EDT770.00280.250.000.000.00--00.00%
LRCX240726C008500002024-07-05 10:38AM EDT850.00230.800.000.000.00-100.00%
LRCX240726C008700002024-07-05 10:38AM EDT870.00210.760.000.000.00-100.00%
LRCX240726C008800002024-07-03 10:25AM EDT880.00201.110.000.000.00-100.00%
LRCX240726C008900002024-07-03 10:25AM EDT890.00191.560.000.000.00-100.00%
LRCX240726C009000002024-06-24 3:59PM EDT900.00135.900.000.000.00-500.00%
LRCX240726C009500002024-07-10 11:08AM EDT950.00167.000.000.000.00-2400.00%
LRCX240726C009600002024-06-12 9:48AM EDT960.0093.00127.10135.450.00-1288.48%
LRCX240726C009750002024-06-14 1:46PM EDT975.0089.0095.25102.450.00-3154.24%
LRCX240726C009800002024-06-26 11:27AM EDT980.0090.410.000.000.00-100.00%
LRCX240726C009900002024-07-15 3:54PM EDT990.0082.900.000.000.00-400.00%
LRCX240726C009950002024-07-12 3:54PM EDT995.0081.100.000.000.00--00.00%
LRCX240726C010000002024-07-15 9:59AM EDT1,000.0077.000.000.000.00-200.00%
LRCX240726C010100002024-07-11 3:45PM EDT1,010.0069.950.000.000.00--00.00%
LRCX240726C010150002024-07-15 9:46AM EDT1,015.0063.240.000.000.00-100.00%
LRCX240726C010200002024-07-15 10:43AM EDT1,020.0064.480.000.000.00-500.00%
LRCX240726C010250002024-07-11 11:29AM EDT1,025.0071.800.000.000.00--00.00%
LRCX240726C010300002024-07-11 10:40AM EDT1,030.0074.790.000.000.00-500.00%
LRCX240726C010350002024-07-15 12:57PM EDT1,035.0050.350.000.000.00-200.00%
LRCX240726C010400002024-07-08 11:06AM EDT1,040.0073.000.000.000.00-200.00%
LRCX240726C010450002024-07-15 11:23AM EDT1,045.0054.550.000.000.00-200.00%
LRCX240726C010500002024-07-12 1:39PM EDT1,050.0054.000.000.000.00-100.00%
LRCX240726C010550002024-06-28 11:03AM EDT1,055.0049.690.000.000.00-100.00%
LRCX240726C010575002024-07-15 12:44PM EDT1,057.5034.750.000.000.00-200.00%
LRCX240726C010600002024-07-12 1:48PM EDT1,060.0050.000.000.000.00-400.00%
LRCX240726C010650002024-07-15 3:59PM EDT1,065.0031.500.000.000.00-1000.00%
LRCX240726C010675002024-07-15 3:06PM EDT1,067.5030.950.000.000.00-500.00%
LRCX240726C010700002024-07-15 3:35PM EDT1,070.0029.650.000.000.00-4500.20%
LRCX240726C010725002024-07-15 11:06AM EDT1,072.5033.100.000.000.00-5000.39%
LRCX240726C010750002024-07-15 11:10AM EDT1,075.0031.950.000.000.00-1600.78%
LRCX240726C010775002024-07-15 10:56AM EDT1,077.5030.000.000.000.00-1300.78%
LRCX240726C010800002024-07-15 3:36PM EDT1,080.0024.840.000.000.00-301.56%
LRCX240726C010850002024-07-15 3:43PM EDT1,085.0022.260.000.000.00-101.56%
LRCX240726C010900002024-07-15 10:49AM EDT1,090.0022.750.000.000.00-403.13%
LRCX240726C010950002024-07-15 11:00AM EDT1,095.0021.450.000.000.00-703.13%
LRCX240726C011000002024-07-15 3:50PM EDT1,100.0016.610.000.000.00-1603.13%
LRCX240726C011050002024-07-15 11:46AM EDT1,105.0016.250.000.000.00-203.13%
LRCX240726C011075002024-07-15 12:24PM EDT1,107.5014.750.000.000.00-1203.13%
LRCX240726C011100002024-07-15 9:52AM EDT1,110.0014.000.000.000.00-1506.25%
LRCX240726C011150002024-07-15 1:01PM EDT1,115.0011.500.000.000.00-306.25%
LRCX240726C011175002024-07-15 10:44AM EDT1,117.5013.250.000.000.00-406.25%
LRCX240726C011200002024-07-15 3:03PM EDT1,120.0011.430.000.000.00-2206.25%
LRCX240726C011225002024-07-15 10:05AM EDT1,122.5011.800.000.000.00-106.25%
LRCX240726C011250002024-07-15 3:59PM EDT1,125.0010.020.000.000.00-506.25%
LRCX240726C011300002024-07-15 2:34PM EDT1,130.009.660.000.000.00-3106.25%
LRCX240726C011325002024-07-15 3:06PM EDT1,132.508.750.000.000.00-106.25%
LRCX240726C011350002024-07-15 3:06PM EDT1,135.008.270.000.000.00-106.25%
LRCX240726C011400002024-07-15 3:32PM EDT1,140.007.450.000.000.00-3906.25%
LRCX240726C011450002024-07-12 3:39PM EDT1,145.007.910.000.000.00-1406.25%
LRCX240726C011500002024-07-15 12:05PM EDT1,150.006.200.000.000.00-806.25%
LRCX240726C011550002024-07-15 2:40PM EDT1,155.005.400.000.000.00-306.25%
LRCX240726C011600002024-07-15 12:49PM EDT1,160.004.600.000.000.00-34012.50%
LRCX240726C011650002024-07-15 9:42AM EDT1,165.004.410.000.000.00-1012.50%
LRCX240726C011700002024-07-15 12:53PM EDT1,170.003.600.000.000.00-1012.50%
LRCX240726C011750002024-07-12 1:57PM EDT1,175.006.500.000.000.00--012.50%
LRCX240726C011800002024-07-15 12:50PM EDT1,180.002.800.000.000.00-1012.50%
LRCX240726C011900002024-07-15 9:32AM EDT1,190.002.610.000.000.00-1012.50%
LRCX240726C012000002024-07-15 1:51PM EDT1,200.001.860.000.000.00-28012.50%
LRCX240726C012100002024-07-12 12:51PM EDT1,210.002.450.000.000.00--012.50%
LRCX240726C012200002024-07-12 10:50AM EDT1,220.002.100.000.000.00-1012.50%
LRCX240726C012400002024-07-12 9:53AM EDT1,240.001.150.000.000.00-1012.50%
LRCX240726C012600002024-07-15 12:27PM EDT1,260.000.570.000.000.00-3025.00%
LRCX240726C012800002024-07-01 9:45AM EDT1,280.001.270.000.000.00-1025.00%
LRCX240726C013000002024-07-15 10:52AM EDT1,300.000.300.000.000.00-1025.00%
LRCX240726C013200002024-07-10 11:45AM EDT1,320.001.010.000.000.00-2025.00%
LRCX240726C013400002024-06-27 12:03PM EDT1,340.000.820.000.000.00-6025.00%
LRCX240726C013800002024-06-28 10:00AM EDT1,380.000.650.000.000.00-1025.00%
LRCX240726C014000002024-07-15 3:47PM EDT1,400.000.090.000.000.00-1025.00%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240726P008100002024-06-11 11:45AM EDT810.003.000.002.760.00--182.98%
LRCX240726P008200002024-06-21 10:55AM EDT820.001.010.000.000.00-20025.00%
LRCX240726P008300002024-06-21 12:36PM EDT830.001.020.000.000.00-29025.00%
LRCX240726P008350002024-06-17 3:26PM EDT835.001.430.000.000.00-4025.00%
LRCX240726P008400002024-07-02 10:19AM EDT840.000.420.000.000.00-10025.00%
LRCX240726P008450002024-07-02 10:01AM EDT845.000.400.000.000.00--025.00%
LRCX240726P008500002024-07-15 10:58AM EDT850.000.170.000.000.00-1025.00%
LRCX240726P008550002024-06-18 2:02PM EDT855.001.430.000.000.00-1025.00%
LRCX240726P008600002024-07-11 9:53AM EDT860.000.600.000.000.00-2025.00%
LRCX240726P008650002024-06-27 12:43PM EDT865.001.150.000.000.00--025.00%
LRCX240726P008700002024-07-11 1:36PM EDT870.000.320.000.000.00--025.00%
LRCX240726P008750002024-07-02 10:01AM EDT875.000.850.000.000.00-3025.00%
LRCX240726P008850002024-07-02 10:00AM EDT885.000.990.000.000.00-1025.00%
LRCX240726P008900002024-07-10 9:35AM EDT890.000.480.000.000.00-1025.00%
LRCX240726P008950002024-07-15 1:49PM EDT895.000.290.000.000.00-1025.00%
LRCX240726P009000002024-07-15 3:45PM EDT900.000.300.000.000.00-1025.00%
LRCX240726P009050002024-06-12 3:42PM EDT905.007.700.260.540.00--246.17%
LRCX240726P009100002024-07-08 11:15AM EDT910.000.590.000.000.00-5012.50%
LRCX240726P009150002024-07-15 1:33PM EDT915.000.480.000.000.00-2012.50%
LRCX240726P009200002024-06-28 3:59PM EDT920.002.820.000.000.00-2012.50%
LRCX240726P009250002024-06-26 9:45AM EDT925.004.370.000.000.00-1012.50%
LRCX240726P009300002024-07-15 1:58PM EDT930.000.750.000.000.00-3012.50%
LRCX240726P009350002024-07-15 2:07PM EDT935.000.870.000.000.00-3012.50%
LRCX240726P009400002024-07-15 12:37PM EDT940.000.980.000.000.00-32012.50%
LRCX240726P009450002024-07-10 3:54PM EDT945.000.500.000.000.00-1012.50%
LRCX240726P009500002024-07-15 11:51AM EDT950.001.050.000.000.00-10012.50%
LRCX240726P009550002024-07-15 11:46AM EDT955.001.350.000.000.00-65012.50%
LRCX240726P009600002024-07-15 3:53PM EDT960.001.870.000.000.00-33012.50%
LRCX240726P009650002024-07-15 2:40PM EDT965.001.950.000.000.00-1012.50%
LRCX240726P009700002024-07-15 3:50PM EDT970.002.340.000.000.00-7012.50%
LRCX240726P009750002024-07-15 3:50PM EDT975.002.730.000.000.00-5012.50%
LRCX240726P009800002024-07-15 2:12PM EDT980.003.770.000.000.00-11012.50%
LRCX240726P009850002024-07-15 9:32AM EDT985.003.800.000.000.00-1012.50%
LRCX240726P009900002024-07-15 3:07PM EDT990.004.130.000.000.00-506.25%
LRCX240726P009950002024-07-11 3:41PM EDT995.006.500.000.000.00-1206.25%
LRCX240726P010000002024-07-15 2:34PM EDT1,000.005.310.000.000.00-1006.25%
LRCX240726P010050002024-07-15 2:12PM EDT1,005.007.650.000.000.00-306.25%
LRCX240726P010100002024-07-15 3:07PM EDT1,010.007.230.000.000.00-2406.25%
LRCX240726P010150002024-07-15 1:41PM EDT1,015.009.600.000.000.00-506.25%
LRCX240726P010200002024-07-15 12:12PM EDT1,020.0010.000.000.000.00-1506.25%
LRCX240726P010250002024-07-15 3:59PM EDT1,025.0011.120.000.000.00-606.25%
LRCX240726P010300002024-07-15 2:34PM EDT1,030.0011.540.000.000.00-1006.25%
LRCX240726P010350002024-07-15 9:39AM EDT1,035.0013.350.000.000.00-2003.13%
LRCX240726P010400002024-07-15 12:00PM EDT1,040.0014.000.000.000.00-2303.13%
LRCX240726P010450002024-07-12 2:07PM EDT1,045.0011.630.000.000.00-1103.13%
LRCX240726P010500002024-07-12 3:26PM EDT1,050.0014.300.000.000.00-2103.13%
LRCX240726P010550002024-07-12 12:11PM EDT1,055.0019.480.000.000.00-201.56%
LRCX240726P010575002024-07-11 12:12PM EDT1,057.5019.610.000.000.00--01.56%
LRCX240726P010600002024-07-15 1:03PM EDT1,060.0024.620.000.000.00-401.56%
LRCX240726P010650002024-07-15 1:03PM EDT1,065.0027.000.000.000.00-400.78%
LRCX240726P010675002024-07-11 2:38PM EDT1,067.5030.580.000.000.00--00.20%
LRCX240726P010700002024-07-15 3:52PM EDT1,070.0029.800.000.000.00-600.00%
LRCX240726P010725002024-07-15 9:41AM EDT1,072.5026.600.000.000.00-100.00%
LRCX240726P010750002024-07-15 11:01AM EDT1,075.0027.200.000.000.00-1300.00%
LRCX240726P010775002024-07-15 10:36AM EDT1,077.5029.800.000.000.00-1100.00%
LRCX240726P010800002024-07-15 2:26PM EDT1,080.0034.030.000.000.00-800.00%
LRCX240726P010850002024-07-10 10:59AM EDT1,085.0019.200.000.000.00-200.00%
LRCX240726P010900002024-07-15 11:29AM EDT1,090.0033.850.000.000.00-100.00%
LRCX240726P010950002024-07-11 3:40PM EDT1,095.0045.080.000.000.00-2700.00%
LRCX240726P011000002024-07-11 3:40PM EDT1,100.0048.380.000.000.00-2500.00%
LRCX240726P011050002024-07-11 10:08AM EDT1,105.0030.450.000.000.00--00.00%
LRCX240726P011100002024-07-11 10:08AM EDT1,110.0033.030.000.000.00-500.00%
LRCX240726P011150002024-07-11 10:47AM EDT1,115.0044.620.000.000.00--00.00%
LRCX240726P011200002024-07-09 2:30PM EDT1,120.0038.080.000.000.00--00.00%
LRCX240726P011250002024-07-09 2:30PM EDT1,125.0040.830.000.000.00--00.00%
LRCX240726P012000002024-07-15 10:12AM EDT1,200.00126.930.000.000.00-300.00%
LRCX240726P012400002024-07-12 12:16PM EDT1,240.00166.000.000.000.00--00.00%