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
953.21 -6.48 (-0.68%)
Pre-market: 05:06AM EDT
In the money
Show:ListStraddle
Callsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240802C005200002024-07-15 2:11PM EDT520.00545.940.000.000.00-100.00%
LRCX240802C008300002024-07-18 12:19PM EDT830.00118.600.000.000.00-3000.00%
LRCX240802C008500002024-07-15 9:37AM EDT850.00228.000.000.000.00-100.00%
LRCX240802C008700002024-07-15 9:38AM EDT870.00207.000.000.000.00-100.00%
LRCX240802C008800002024-07-18 2:54PM EDT880.0080.850.000.000.00-100.00%
LRCX240802C008850002024-07-18 2:54PM EDT885.0077.200.000.000.00-100.00%
LRCX240802C009000002024-07-18 1:18PM EDT900.0070.000.000.000.00-100.00%
LRCX240802C009150002024-07-22 3:46PM EDT915.0077.450.000.000.00-100.00%
LRCX240802C009200002024-07-19 3:37PM EDT920.0040.550.000.000.00-100.00%
LRCX240802C009250002024-07-22 9:32AM EDT925.0044.030.000.000.00-100.00%
LRCX240802C009300002024-07-23 3:34PM EDT930.0055.000.000.000.00-200.00%
LRCX240802C009350002024-07-22 3:32PM EDT935.0059.000.000.000.00-400.00%
LRCX240802C009400002024-07-22 11:04AM EDT940.0049.950.000.000.00-400.00%
LRCX240802C009450002024-07-23 10:21AM EDT945.0049.200.000.000.00-100.00%
LRCX240802C009500002024-07-23 1:57PM EDT950.0043.300.000.000.00-1400.00%
LRCX240802C009550002024-07-23 1:43PM EDT955.0039.350.000.000.00-200.00%
LRCX240802C009600002024-07-23 3:43PM EDT960.0036.180.000.000.00-1300.05%
LRCX240802C009650002024-07-23 2:58PM EDT965.0035.600.000.000.00-3400.78%
LRCX240802C009700002024-07-23 3:57PM EDT970.0031.000.000.000.00-2501.56%
LRCX240802C009750002024-07-23 2:33PM EDT975.0030.250.000.000.00-5501.56%
LRCX240802C009800002024-07-23 3:16PM EDT980.0029.000.000.000.00-4603.13%
LRCX240802C009850002024-07-23 3:48PM EDT985.0025.290.000.000.00-3203.13%
LRCX240802C009900002024-07-23 2:28PM EDT990.0023.550.000.000.00-1003.13%
LRCX240802C009950002024-07-23 2:40PM EDT995.0022.700.000.000.00-1906.25%
LRCX240802C010000002024-07-23 3:15PM EDT1,000.0021.500.000.000.00-6106.25%
LRCX240802C010050002024-07-23 2:33PM EDT1,005.0019.200.000.000.00-1906.25%
LRCX240802C010100002024-07-23 2:33PM EDT1,010.0017.750.000.000.00-6906.25%
LRCX240802C010150002024-07-23 2:36PM EDT1,015.0016.500.000.000.00-1906.25%
LRCX240802C010200002024-07-23 2:33PM EDT1,020.0014.900.000.000.00-3106.25%
LRCX240802C010250002024-07-23 11:30AM EDT1,025.0014.050.000.000.00-2106.25%
LRCX240802C010300002024-07-23 3:05PM EDT1,030.0013.120.000.000.00-306.25%
LRCX240802C010350002024-07-23 2:33PM EDT1,035.0011.550.000.000.00-12012.50%
LRCX240802C010400002024-07-23 10:46AM EDT1,040.0011.010.000.000.00-2012.50%
LRCX240802C010450002024-07-22 9:33AM EDT1,045.006.900.000.000.00-1012.50%
LRCX240802C010500002024-07-23 3:24PM EDT1,050.009.350.000.000.00-2012.50%
LRCX240802C010550002024-07-23 2:33PM EDT1,055.008.050.000.000.00-2012.50%
LRCX240802C010600002024-07-22 3:39PM EDT1,060.0010.700.000.000.00-9012.50%
LRCX240802C010650002024-07-23 12:03PM EDT1,065.006.350.000.000.00-1012.50%
LRCX240802C010675002024-07-22 3:58PM EDT1,067.5010.150.000.000.00-13012.50%
LRCX240802C010700002024-07-23 3:14PM EDT1,070.006.240.000.000.00-4012.50%
LRCX240802C010725002024-07-23 3:14PM EDT1,072.505.960.000.000.00-3012.50%
LRCX240802C010750002024-07-23 1:28PM EDT1,075.005.300.000.000.00-6012.50%
LRCX240802C010775002024-07-22 3:59PM EDT1,077.508.500.000.000.00-1012.50%
LRCX240802C010800002024-07-19 2:31PM EDT1,080.003.370.000.000.00-13012.50%
LRCX240802C010850002024-07-23 12:25PM EDT1,085.004.380.000.000.00-2012.50%
LRCX240802C010900002024-07-23 1:50PM EDT1,090.003.930.000.000.00-5012.50%
LRCX240802C010950002024-07-23 10:49AM EDT1,095.003.990.000.000.00-1012.50%
LRCX240802C011000002024-07-23 11:27AM EDT1,100.003.450.000.000.00-3012.50%
LRCX240802C011050002024-07-19 11:54AM EDT1,105.003.180.000.000.00-2012.50%
LRCX240802C011100002024-07-22 3:50PM EDT1,110.004.500.000.000.00-4012.50%
LRCX240802C011150002024-07-22 10:41AM EDT1,115.004.050.000.000.00-2012.50%
LRCX240802C011200002024-07-19 2:31PM EDT1,120.001.670.000.000.00-6025.00%
LRCX240802C011250002024-07-23 1:50PM EDT1,125.002.050.000.000.00-5025.00%
LRCX240802C011300002024-07-23 9:47AM EDT1,130.002.300.000.000.00-1025.00%
LRCX240802C011350002024-07-19 2:33PM EDT1,135.001.240.000.000.00-1025.00%
LRCX240802C011400002024-07-22 3:43PM EDT1,140.002.580.000.000.00-2025.00%
LRCX240802C011450002024-07-23 12:44PM EDT1,145.001.330.000.000.00-1025.00%
LRCX240802C011500002024-07-23 11:27AM EDT1,150.001.400.000.000.00-1025.00%
LRCX240802C011550002024-07-19 3:55PM EDT1,155.000.880.000.000.00-1025.00%
LRCX240802C011600002024-07-23 10:57AM EDT1,160.001.200.000.000.00-1025.00%
LRCX240802C011650002024-07-22 3:14PM EDT1,165.001.460.000.000.00-7025.00%
LRCX240802C011700002024-07-17 9:30AM EDT1,170.003.560.000.000.00-3025.00%
LRCX240802C011750002024-07-23 2:40PM EDT1,175.000.750.000.000.00-1025.00%
LRCX240802C011800002024-07-22 1:13PM EDT1,180.001.000.000.000.00-9025.00%
LRCX240802C011850002024-07-12 2:18PM EDT1,185.0015.700.000.000.00--025.00%
LRCX240802C011900002024-07-22 10:06AM EDT1,190.000.900.000.000.00-1025.00%
LRCX240802C012000002024-07-23 2:23PM EDT1,200.000.600.000.000.00-2025.00%
LRCX240802C012200002024-07-22 3:56PM EDT1,220.000.700.000.000.00-1025.00%
LRCX240802C012400002024-07-23 1:41PM EDT1,240.000.390.000.000.00-1025.00%
LRCX240802C012600002024-07-16 1:03PM EDT1,260.004.200.000.000.00-5025.00%
LRCX240802C012800002024-07-18 11:46AM EDT1,280.000.620.000.000.00-2025.00%
LRCX240802C013000002024-07-18 11:46AM EDT1,300.001.060.000.000.00-2025.00%
LRCX240802C013200002024-07-11 1:58PM EDT1,320.001.960.000.000.00-3025.00%
LRCX240802C013400002024-07-08 3:55PM EDT1,340.003.100.000.000.00-5050.00%
LRCX240802C014000002024-07-18 10:31AM EDT1,400.000.190.000.000.00-1050.00%
Putsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240802P006000002024-07-22 2:38PM EDT600.000.050.000.000.00-1050.00%
LRCX240802P007000002024-07-19 3:11PM EDT700.000.400.000.000.00-1025.00%
LRCX240802P007100002024-07-19 3:11PM EDT710.000.510.000.000.00-1025.00%
LRCX240802P007200002024-07-18 1:25PM EDT720.000.500.000.000.00-100025.00%
LRCX240802P007500002024-06-27 3:59PM EDT750.000.370.000.000.00--025.00%
LRCX240802P007600002024-06-20 3:48PM EDT760.001.081.622.410.00--1081.96%
LRCX240802P007700002024-06-24 1:15PM EDT770.001.160.000.000.00--025.00%
LRCX240802P007800002024-07-23 12:48PM EDT780.000.630.000.000.00-4025.00%
LRCX240802P008000002024-07-23 1:11PM EDT800.001.160.000.000.00-4025.00%
LRCX240802P008100002024-07-23 3:16PM EDT810.001.210.000.000.00-6025.00%
LRCX240802P008200002024-07-23 1:14PM EDT820.001.680.000.000.00-18025.00%
LRCX240802P008300002024-07-23 1:31PM EDT830.002.330.000.000.00-21012.50%
LRCX240802P008400002024-07-23 3:49PM EDT840.002.940.000.000.00-36012.50%
LRCX240802P008500002024-07-22 3:57PM EDT850.003.400.000.000.00-16012.50%
LRCX240802P008600002024-07-23 3:46PM EDT860.004.660.000.000.00-3012.50%
LRCX240802P008650002024-07-22 3:57PM EDT865.004.800.000.000.00-4012.50%
LRCX240802P008700002024-07-23 3:46PM EDT870.005.920.000.000.00-9012.50%
LRCX240802P008750002024-07-22 3:44PM EDT875.005.820.000.000.00-14012.50%
LRCX240802P008800002024-07-22 3:54PM EDT880.006.190.000.000.00-22012.50%
LRCX240802P008850002024-07-23 3:46PM EDT885.008.500.000.000.00-2012.50%
LRCX240802P008900002024-07-23 3:37PM EDT890.009.000.000.000.00-2012.50%
LRCX240802P008950002024-07-23 3:58PM EDT895.0010.700.000.000.00-206.25%
LRCX240802P009000002024-07-23 3:54PM EDT900.0011.600.000.000.00-706.25%
LRCX240802P009050002024-07-17 12:26PM EDT905.0012.050.000.000.00--06.25%
LRCX240802P009100002024-07-23 11:03AM EDT910.0014.070.000.000.00-106.25%
LRCX240802P009150002024-07-23 11:03AM EDT915.0015.350.000.000.00-106.25%
LRCX240802P009200002024-07-23 12:11PM EDT920.0016.140.000.000.00-906.25%
LRCX240802P009250002024-07-23 2:18PM EDT925.0017.850.000.000.00-206.25%
LRCX240802P009300002024-07-23 3:46PM EDT930.0020.690.000.000.00-403.13%
LRCX240802P009350002024-07-23 12:30PM EDT935.0022.840.000.000.00-2103.13%
LRCX240802P009400002024-07-22 10:07AM EDT940.0029.500.000.000.00-6103.13%
LRCX240802P009450002024-07-23 12:30PM EDT945.0026.680.000.000.00-1101.56%
LRCX240802P009500002024-07-23 10:25AM EDT950.0027.100.000.000.00-201.56%
LRCX240802P009550002024-07-23 10:59AM EDT955.0029.730.000.000.00-1100.78%
LRCX240802P009600002024-07-23 12:47PM EDT960.0033.630.000.000.00-900.00%
LRCX240802P009650002024-07-23 3:54PM EDT965.0037.200.000.000.00-600.00%
LRCX240802P009700002024-07-23 2:47PM EDT970.0038.000.000.000.00-400.00%
LRCX240802P009750002024-07-22 3:58PM EDT975.0035.000.000.000.00-1200.00%
LRCX240802P009800002024-07-23 2:34PM EDT980.0043.950.000.000.00-700.00%
LRCX240802P009850002024-07-23 2:33PM EDT985.0047.500.000.000.00-500.00%
LRCX240802P009900002024-07-23 2:51PM EDT990.0049.550.000.000.00-1100.00%
LRCX240802P009950002024-07-23 2:58PM EDT995.0052.700.000.000.00-500.00%
LRCX240802P010000002024-07-23 2:48PM EDT1,000.0056.400.000.000.00-700.00%
LRCX240802P010050002024-07-23 2:07PM EDT1,005.0058.900.000.000.00-1000.00%
LRCX240802P010100002024-07-23 2:48PM EDT1,010.0063.400.000.000.00-1100.00%
LRCX240802P010150002024-07-23 2:48PM EDT1,015.0067.010.000.000.00-1100.00%
LRCX240802P010200002024-07-23 2:51PM EDT1,020.0070.300.000.000.00-600.00%
LRCX240802P010250002024-07-23 1:57PM EDT1,025.0073.630.000.000.00-300.00%
LRCX240802P010300002024-07-23 1:57PM EDT1,030.0077.660.000.000.00-300.00%
LRCX240802P010350002024-07-22 9:30AM EDT1,035.00103.500.000.000.00-100.00%
LRCX240802P010400002024-07-19 11:23AM EDT1,040.00103.000.000.000.00-100.00%
LRCX240802P010450002024-07-03 12:49PM EDT1,045.0031.910.000.000.00-600.00%
LRCX240802P010500002024-07-19 3:54PM EDT1,050.00134.250.000.000.00-400.00%
LRCX240802P010550002024-07-19 10:01AM EDT1,055.00107.280.000.000.00-100.00%
LRCX240802P010600002024-07-19 10:43AM EDT1,060.00122.180.000.000.00-100.00%
LRCX240802P010625002024-07-19 10:43AM EDT1,062.50124.560.000.000.00-100.00%
LRCX240802P010650002024-07-17 11:50AM EDT1,065.0086.060.000.000.00-300.00%
LRCX240802P010700002024-07-17 11:50AM EDT1,070.0089.920.000.000.00-300.00%
LRCX240802P010725002024-07-17 11:47AM EDT1,072.5090.070.000.000.00--00.00%
LRCX240802P010750002024-07-17 11:47AM EDT1,075.0092.050.000.000.00-100.00%
LRCX240802P010800002024-07-15 3:49PM EDT1,080.0048.200.000.000.00-100.00%
LRCX240802P010850002024-07-16 3:51PM EDT1,085.0049.000.000.000.00-100.00%
LRCX240802P010900002024-07-18 2:56PM EDT1,090.00150.370.000.000.00-700.00%
LRCX240802P010950002024-07-17 10:32AM EDT1,095.00105.160.000.000.00-100.00%
LRCX240802P011000002024-07-08 1:42PM EDT1,100.0044.770.000.000.00--00.00%
LRCX240802P011100002024-07-18 1:05PM EDT1,110.00162.080.000.000.00-100.00%
LRCX240802P011250002024-07-10 3:00PM EDT1,125.0047.750.000.000.00--00.00%
LRCX240802P011300002024-07-10 3:00PM EDT1,130.0050.450.000.000.00--00.00%
LRCX240802P012000002024-07-12 1:59PM EDT1,200.00122.950.000.000.00--00.00%