New Zealand markets open in 3 hours 14 minutes

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
898.60-11.27 (-1.24%)
As of 02:45PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240816C005100002024-05-31 12:27PM EDT510.00399.96551.70566.700.00-11511.99%
LRCX240816C006700002024-07-18 2:56PM EDT670.00276.03231.95239.800.00-1187.90%
LRCX240816C006800002024-07-08 9:30AM EDT680.00414.47221.95230.050.00--184.80%
LRCX240816C006950002024-07-18 2:50PM EDT695.00247.63207.30214.700.00-6679.64%
LRCX240816C007000002024-07-24 1:55PM EDT700.00228.20202.45210.500.00-1279.27%
LRCX240816C007200002024-07-11 10:55AM EDT720.00375.85183.05191.150.00--274.04%
LRCX240816C007600002024-07-09 10:24AM EDT760.00350.00146.75153.450.00-510566.71%
LRCX240816C008000002024-07-22 3:17PM EDT800.00180.00112.55116.550.00-1259.75%
LRCX240816C008100002024-07-11 1:37PM EDT810.00268.00103.35109.500.00-1258.73%
LRCX240816C008250002024-07-18 2:50PM EDT825.00128.6592.8597.050.00-1157.69%
LRCX240816C008350002024-07-12 3:48PM EDT835.00242.5285.2588.450.00--156.02%
LRCX240816C008450002024-07-03 11:10AM EDT845.00241.5876.5580.900.00--254.07%
LRCX240816C008500002024-06-20 3:57PM EDT850.00226.0087.0091.500.00--270.85%
LRCX240816C008600002024-07-19 10:37AM EDT860.00104.2966.8070.350.00-1353.15%
LRCX240816C008650002024-07-24 3:55PM EDT865.0072.1564.1069.500.00-1154.57%
LRCX240816C008700002024-07-22 10:28AM EDT870.00105.9059.9064.150.00-11852.35%
LRCX240816C008750002024-07-19 12:23PM EDT875.0085.9558.5062.700.00-1153.95%
LRCX240816C008800002024-07-24 3:55PM EDT880.0055.0555.6057.80-4.35-7.32%6352.60%
LRCX240816C008850002024-07-19 11:28AM EDT885.0060.6051.9556.75-21.70-26.37%1152.93%
LRCX240816C008900002024-07-22 10:17AM EDT890.0052.1050.1553.95-38.35-42.40%1453.22%
LRCX240816C009000002024-07-25 2:29PM EDT900.0045.8045.1546.15-9.93-17.82%151551.49%
LRCX240816C009050002024-07-25 1:27PM EDT905.0045.6043.0043.95-106.95-70.11%275351.64%
LRCX240816C009100002024-07-25 11:20AM EDT910.0042.8740.3041.50-8.83-17.08%9351.24%
LRCX240816C009150002024-07-25 1:27PM EDT915.0040.7037.8038.75-44.90-52.45%17350.70%
LRCX240816C009200002024-07-25 10:18AM EDT920.0042.0536.1536.95-39.96-48.73%82851.06%
LRCX240816C009250002024-07-25 11:00AM EDT925.0037.2533.6534.75-1.80-4.61%8950.64%
LRCX240816C009300002024-07-25 1:24PM EDT930.0033.5531.5032.50-3.45-9.32%1320950.28%
LRCX240816C009350002024-07-25 12:31PM EDT935.0034.8529.9530.45-8.07-18.80%8850.28%
LRCX240816C009400002024-07-25 1:24PM EDT940.0029.6128.0028.95-6.94-18.99%162450.28%
LRCX240816C009450002024-07-23 10:50AM EDT945.0027.7526.2526.65-28.35-50.53%11950.08%
LRCX240816C009500002024-07-25 12:29PM EDT950.0029.8424.5025.40-5.08-14.55%729550.46%
LRCX240816C009550002024-07-23 9:47AM EDT955.0023.0022.7023.55-33.15-59.04%23250.04%
LRCX240816C009600002024-07-25 11:25AM EDT960.0022.3921.0521.95-10.61-32.15%33549.82%
LRCX240816C009650002024-07-25 11:18AM EDT965.0023.3019.7520.45-10.90-31.87%51749.63%
LRCX240816C009700002024-07-23 2:33PM EDT970.0042.0018.3519.000.00-33749.41%
LRCX240816C009750002024-07-25 2:24PM EDT975.0017.0317.0517.75-7.72-31.19%54849.36%
LRCX240816C009800002024-07-24 11:37AM EDT980.0017.2215.9016.55-8.08-31.94%23449.29%
LRCX240816C009850002024-07-24 2:52PM EDT985.0016.0514.8015.40-4.99-23.72%22449.20%
LRCX240816C009900002024-07-25 12:57PM EDT990.0016.5013.6514.55-1.30-7.30%315349.45%
LRCX240816C009950002024-07-25 10:23AM EDT995.0013.4512.6513.20-4.80-26.30%14148.88%
LRCX240816C010000002024-07-25 12:49PM EDT1,000.0014.1311.9512.55-3.52-19.94%5540249.27%
LRCX240816C010050002024-07-22 2:26PM EDT1,005.0012.2010.9011.35-19.35-61.33%210848.73%
LRCX240816C010100002024-07-24 2:58PM EDT1,010.0015.5710.0010.600.00-14448.81%
LRCX240816C010150002024-07-25 10:37AM EDT1,015.0010.109.309.95-3.40-25.19%119448.98%
LRCX240816C010200002024-07-25 12:24PM EDT1,020.0010.958.609.10-18.95-63.38%18248.73%
LRCX240816C010250002024-07-24 11:24AM EDT1,025.007.557.908.50-5.20-40.78%61848.85%
LRCX240816C010300002024-07-25 12:57PM EDT1,030.009.107.257.70-5.22-36.45%33648.50%
LRCX240816C010350002024-07-24 1:09PM EDT1,035.0010.606.707.100.00-21448.44%
LRCX240816C010400002024-07-25 2:26PM EDT1,040.006.536.306.55-2.87-30.53%315048.41%
LRCX240816C010450002024-07-24 11:02AM EDT1,045.0010.275.806.050.00-81348.41%
LRCX240816C010500002024-07-25 12:03PM EDT1,050.006.805.205.75-1.30-16.05%426148.80%
LRCX240816C010550002024-07-25 12:03PM EDT1,055.006.174.905.15-2.59-29.57%11348.41%
LRCX240816C010600002024-07-25 10:53AM EDT1,060.005.504.504.90-9.25-62.71%86548.80%
LRCX240816C010650002024-07-24 2:59PM EDT1,065.004.044.104.45-2.71-40.15%1748.62%
LRCX240816C010700002024-07-23 10:53AM EDT1,070.004.433.754.10-8.01-64.39%15048.63%
LRCX240816C010750002024-07-23 10:43AM EDT1,075.003.853.503.85-8.03-67.59%155048.86%
LRCX240816C010800002024-07-24 1:41PM EDT1,080.005.473.203.450.00-97348.57%
LRCX240816C010850002024-07-24 1:41PM EDT1,085.005.072.883.200.00-48748.67%
LRCX240816C010900002024-07-24 11:06AM EDT1,090.004.992.662.950.00-25048.71%
LRCX240816C010950002024-07-24 3:18PM EDT1,095.004.152.432.740.00-13848.83%
LRCX240816C011000002024-07-25 12:03PM EDT1,100.002.952.232.51-0.79-21.12%2315448.82%
LRCX240816C011050002024-07-25 12:03PM EDT1,105.002.722.062.29-0.83-23.38%57748.77%
LRCX240816C011100002024-07-24 3:32PM EDT1,110.003.011.872.130.00-14748.91%
LRCX240816C011150002024-07-23 10:34AM EDT1,115.006.581.711.970.00-163049.01%
LRCX240816C011200002024-07-24 1:09PM EDT1,120.002.751.561.880.00-411049.38%
LRCX240816C011250002024-07-25 2:03PM EDT1,125.001.651.431.71-1.40-45.90%11249.33%
LRCX240816C011300002024-07-24 10:17AM EDT1,130.001.551.311.58-1.12-41.95%36749.41%
LRCX240816C011350002024-07-24 2:04PM EDT1,135.002.151.191.470.00-61149.55%
LRCX240816C011400002024-07-25 10:12AM EDT1,140.001.551.111.35-0.20-11.43%55449.59%
LRCX240816C011450002024-07-24 10:06AM EDT1,145.001.231.011.25-0.98-44.34%32049.70%
LRCX240816C011500002024-07-24 10:13AM EDT1,150.001.080.981.17-0.76-41.30%18049.89%
LRCX240816C011550002024-07-16 11:26AM EDT1,155.0025.350.861.100.00-1950.11%
LRCX240816C011600002024-07-17 3:10PM EDT1,160.006.150.781.010.00-71450.15%
LRCX240816C011650002024-07-19 9:41AM EDT1,165.004.000.710.940.00-21350.29%
LRCX240816C011700002024-07-22 3:51PM EDT1,170.004.000.650.880.00-81350.48%
LRCX240816C011750002024-07-19 11:12AM EDT1,175.002.210.580.830.00-443450.72%
LRCX240816C011800002024-07-24 2:53PM EDT1,180.001.010.560.770.00-32350.83%
LRCX240816C011900002024-07-19 3:08PM EDT1,190.001.450.430.680.00-142451.25%
LRCX240816C012000002024-07-24 11:51AM EDT1,200.000.800.500.600.00-227651.03%
LRCX240816C012100002024-07-24 3:49PM EDT1,210.000.760.340.530.00-118750.71%
LRCX240816C012200002024-07-24 3:49PM EDT1,220.000.580.250.480.00-25250.81%
LRCX240816C012300002024-07-18 9:57AM EDT1,230.000.630.040.44-1.15-64.61%122653.17%
LRCX240816C012400002024-07-22 2:40PM EDT1,240.001.090.010.410.00-41553.86%
LRCX240816C012500002024-07-19 3:37PM EDT1,250.000.630.010.74+0.13+26.00%11854.44%
LRCX240816C012600002024-07-23 9:41AM EDT1,260.000.950.010.330.00-12650.83%
LRCX240816C012700002024-07-24 9:50AM EDT1,270.000.330.010.310.00-61851.56%
LRCX240816C012800002024-07-23 9:49AM EDT1,280.000.650.030.600.00-13356.62%
LRCX240816C012900002024-07-22 1:14PM EDT1,290.000.620.012.710.00-21269.92%
LRCX240816C013000002024-07-22 3:12PM EDT1,300.000.510.012.680.00-16071.02%
LRCX240816C013100002024-07-18 2:43PM EDT1,310.000.270.012.870.00-1172.99%
LRCX240816C013200002024-07-22 10:36AM EDT1,320.000.420.012.670.00-1473.39%
LRCX240816C013300002024-07-22 3:49PM EDT1,330.000.300.010.300.00-1557.37%
LRCX240816C013400002024-07-17 11:34AM EDT1,340.000.790.011.750.00-3371.39%
LRCX240816C013500002024-07-17 11:35AM EDT1,350.000.720.012.620.00-11776.71%
LRCX240816C013600002024-07-17 11:13AM EDT1,360.000.480.012.820.00-22378.69%
LRCX240816C013700002024-07-17 12:56PM EDT1,370.000.410.014.400.00--285.46%
LRCX240816C013800002024-07-12 2:57PM EDT1,380.002.120.012.610.00-1480.07%
LRCX240816C014000002024-07-22 1:00PM EDT1,400.000.170.010.500.00-72467.29%
LRCX240816C014100002024-07-16 12:43PM EDT1,410.001.080.011.300.00-3876.03%
LRCX240816C014200002024-07-16 9:47AM EDT1,420.000.900.010.450.00-3668.41%
LRCX240816C014300002024-07-16 10:22AM EDT1,430.000.760.013.400.00-1288.84%
LRCX240816C014400002024-07-18 1:00PM EDT1,440.000.150.012.970.00-2888.18%
LRCX240816C014600002024-06-18 11:54AM EDT1,460.003.800.004.350.00-1195.53%
LRCX240816C014800002024-06-27 10:47AM EDT1,480.001.130.012.780.00-1791.53%
LRCX240816C014900002024-07-23 3:59PM EDT1,490.000.300.012.570.00--691.54%
LRCX240816C015000002024-07-23 3:24PM EDT1,500.000.110.010.150.00-912968.36%
LRCX240816C015100002024-07-23 3:24PM EDT1,510.000.090.014.300.00-1726100.72%
LRCX240816C015200002024-07-23 10:20AM EDT1,520.000.120.012.570.00-6994.52%
LRCX240816C015400002024-07-24 9:41AM EDT1,540.000.260.010.500.00-18679.69%
LRCX240816C015600002024-07-09 1:35PM EDT1,560.000.420.002.560.00-3498.27%
LRCX240816C015800002024-07-23 12:39PM EDT1,580.000.010.000.140.00--173.63%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240816P004750002024-07-12 12:20PM EDT475.000.360.011.550.00--0112.94%
LRCX240816P006200002024-07-05 10:15AM EDT620.000.200.013.250.00-1078.00%
LRCX240816P006400002024-06-03 10:22AM EDT640.001.200.014.500.00-2076.54%
LRCX240816P006500002024-06-17 1:31PM EDT650.000.370.014.450.00-1173.41%
LRCX240816P006550002024-06-07 3:12PM EDT655.000.970.003.950.00-101070.35%
LRCX240816P006600002024-07-25 12:53PM EDT660.000.520.420.63+0.15+40.54%1155.86%
LRCX240816P006650002024-07-18 12:51PM EDT665.000.500.470.680.00-2455.35%
LRCX240816P006700002024-07-18 2:28PM EDT670.000.500.530.750.00-2454.96%
LRCX240816P006800002024-06-18 12:01PM EDT680.000.430.370.750.00-1051.51%
LRCX240816P006850002024-06-18 12:02PM EDT685.000.570.460.850.00-1051.49%
LRCX240816P006900002024-06-18 12:02PM EDT690.000.440.510.880.00-1150.73%
LRCX240816P006950002024-06-27 9:46AM EDT695.000.360.901.150.00-3352.64%
LRCX240816P007000002024-07-24 3:59PM EDT700.001.181.041.210.00-111552.17%
LRCX240816P007100002024-07-19 10:57AM EDT710.000.991.331.510.00-1151.69%
LRCX240816P007150002024-07-17 11:18AM EDT715.000.441.461.670.00-1251.29%
LRCX240816P007200002024-07-24 9:47AM EDT720.000.901.631.840.00-1550.95%
LRCX240816P007250002024-07-18 3:01PM EDT725.001.431.792.040.00-1150.59%
LRCX240816P007300002024-07-19 3:38PM EDT730.002.052.032.240.00-7950.33%
LRCX240816P007350002024-07-24 3:36PM EDT735.002.602.242.49+0.65+33.33%6450.02%
LRCX240816P007400002024-06-26 2:50PM EDT740.000.942.502.750.00--150.26%
LRCX240816P007500002024-07-24 3:49PM EDT750.002.343.053.350.00-12549.65%
LRCX240816P007550002024-06-21 3:46PM EDT755.001.443.403.900.00-1150.02%
LRCX240816P007600002024-06-21 9:53AM EDT760.002.023.704.300.00-2349.77%
LRCX240816P007650002024-07-23 11:05AM EDT765.001.554.204.550.00-103548.99%
LRCX240816P007700002024-07-24 3:32PM EDT770.004.104.605.000.00-111748.71%
LRCX240816P007750002024-07-23 11:15AM EDT775.001.675.205.500.00-1348.46%
LRCX240816P007800002024-07-25 12:02PM EDT780.005.835.606.10+0.88+17.78%22148.35%
LRCX240816P007850002024-07-25 12:02PM EDT785.006.436.256.55+2.48+62.78%4847.79%
LRCX240816P007900002024-07-22 12:55PM EDT790.002.836.907.350.00-21647.91%
LRCX240816P007950002024-06-18 10:35AM EDT795.002.223.854.300.00--139.33%
LRCX240816P008000002024-07-24 3:11PM EDT800.0011.708.408.95+4.95+73.33%44247.74%
LRCX240816P008050002024-07-19 2:42PM EDT805.008.769.259.650.00-102347.30%
LRCX240816P008100002024-07-22 12:04PM EDT810.004.7410.1510.600.00-1547.21%
LRCX240816P008150002024-07-12 3:12PM EDT815.000.8010.8011.600.00-11647.10%
LRCX240816P008200002024-07-24 1:24PM EDT820.0011.1812.0512.75+2.26+25.34%15247.10%
LRCX240816P008250002024-07-23 11:15AM EDT825.0014.9513.1513.65+10.60+243.68%11546.60%
LRCX240816P008300002024-07-24 2:34PM EDT830.0010.9014.3014.850.00-82846.47%
LRCX240816P008350002024-07-25 10:13AM EDT835.0020.5015.5516.10+10.72+109.61%3946.29%
LRCX240816P008400002024-07-24 3:49PM EDT840.0012.7016.8517.500.00-14246.21%
LRCX240816P008450002024-07-24 3:49PM EDT845.0021.0718.2018.90+7.27+52.68%52746.01%
LRCX240816P008500002024-07-25 1:23PM EDT850.0018.8019.3520.05+3.49+22.80%234545.39%
LRCX240816P008550002024-07-25 11:31AM EDT855.0022.6021.2521.90+14.90+193.51%11745.56%
LRCX240816P008600002024-07-25 1:23PM EDT860.0021.8522.7523.60+4.14+23.38%113345.43%
LRCX240816P008650002024-07-22 2:07PM EDT865.0010.2024.5025.350.00-21145.24%
LRCX240816P008700002024-07-25 9:31AM EDT870.0027.0026.5027.25+7.64+39.46%67845.12%
LRCX240816P008750002024-07-23 3:49PM EDT875.0030.1028.2029.05+17.30+135.16%24944.78%
LRCX240816P008800002024-07-25 10:13AM EDT880.0037.0430.4031.40+13.82+59.52%13544.96%
LRCX240816P008850002024-07-25 10:36AM EDT885.0033.9532.0033.00+9.05+36.35%43344.17%
LRCX240816P008900002024-07-25 12:39PM EDT890.0031.3034.7535.55+15.55+98.73%77344.36%
LRCX240816P008950002024-07-25 12:39PM EDT895.0033.4037.0037.90+4.75+16.58%1810844.20%
LRCX240816P009000002024-07-25 11:41AM EDT900.0039.8539.4540.40+2.53+6.78%3529844.10%
LRCX240816P009050002024-07-25 2:23PM EDT905.0042.5041.8542.60+9.80+29.97%404443.56%
LRCX240816P009100002024-07-25 12:38PM EDT910.0039.4544.1544.95+4.40+12.55%1315143.07%
LRCX240816P009150002024-07-25 12:47PM EDT915.0043.6546.9047.95+7.80+21.76%123143.20%
LRCX240816P009200002024-07-25 11:59AM EDT920.0050.3549.5550.90+8.70+20.89%119043.16%
LRCX240816P009250002024-07-24 2:00PM EDT925.0048.7051.8056.35+6.45+15.27%67145.84%
LRCX240816P009300002024-07-25 1:27PM EDT930.0053.7655.0058.90+9.21+20.67%105945.16%
LRCX240816P009350002024-07-25 12:39PM EDT935.0053.6557.1559.85+6.40+13.54%23742.48%
LRCX240816P009400002024-07-25 9:31AM EDT940.0066.4360.7065.10+16.43+32.86%910644.71%
LRCX240816P009450002024-07-24 1:26PM EDT945.0052.6562.7068.750.00-62744.98%
LRCX240816P009500002024-07-25 12:38PM EDT950.0061.7466.4071.80+13.09+26.91%17844.43%
LRCX240816P009550002024-07-23 3:52PM EDT955.0038.9469.7073.750.00-306842.36%
LRCX240816P009600002024-07-24 9:42AM EDT960.0051.1072.4077.050.00-39341.82%
LRCX240816P009650002024-07-25 10:17AM EDT965.0084.5575.5080.50+39.35+87.06%15641.34%
LRCX240816P009700002024-07-23 3:52PM EDT970.0087.4581.3585.20+40.96+88.10%110642.47%
LRCX240816P009750002024-07-23 3:45PM EDT975.0049.8083.9590.250.00-149344.06%
LRCX240816P009800002024-07-25 1:29PM EDT980.0089.6986.4592.35+36.69+69.23%28341.30%
LRCX240816P009850002024-07-23 11:05AM EDT985.0096.1592.6095.95+41.15+74.82%16540.52%
LRCX240816P009900002024-07-24 2:47PM EDT990.0084.5596.50100.300.00-5112040.80%
LRCX240816P009950002024-07-25 9:37AM EDT995.0099.17100.15104.35+22.72+29.72%12040.48%
LRCX240816P010000002024-07-25 10:02AM EDT1,000.00115.21104.15108.35+15.21+15.21%28939.93%
LRCX240816P010050002024-07-18 10:26AM EDT1,005.0066.27107.75113.600.00-1441.62%
LRCX240816P010100002024-07-17 1:15PM EDT1,010.0058.30112.05117.300.00-192040.28%
LRCX240816P010150002024-07-24 11:41AM EDT1,015.00125.18116.55121.10+28.10+28.95%223538.83%
LRCX240816P010200002024-07-22 10:40AM EDT1,020.0079.10121.00125.700.00-28738.98%
LRCX240816P010250002024-07-25 10:17AM EDT1,025.00132.87125.30129.90+73.02+122.01%1938.00%
LRCX240816P010300002024-07-25 11:10AM EDT1,030.00133.43129.70134.80+61.48+85.45%13038.75%
LRCX240816P010350002024-07-12 11:55AM EDT1,035.0029.35134.00138.900.00-81137.03%
LRCX240816P010400002024-07-18 10:06AM EDT1,040.0089.43138.55143.550.00-64936.77%
LRCX240816P010450002024-07-17 10:54AM EDT1,045.0074.46143.15148.050.00-257635.73%
LRCX240816P010500002024-07-24 3:59PM EDT1,050.00145.00147.05154.700.00-112742.44%
LRCX240816P010550002024-07-11 9:32AM EDT1,055.0025.55151.25158.900.00-21140.81%
LRCX240816P010600002024-07-16 9:51AM EDT1,060.0042.00155.90163.300.00-64639.44%
LRCX240816P010650002024-07-24 10:09AM EDT1,065.00133.05160.65167.750.00-12537.81%
LRCX240816P010700002024-07-24 10:09AM EDT1,070.00139.62165.25172.100.00-13834.62%
LRCX240816P010750002024-07-17 11:05AM EDT1,075.0096.95169.95176.800.00-52732.64%
LRCX240816P010800002024-07-23 10:42AM EDT1,080.00122.35174.70181.500.00-11428.32%
LRCX240816P010850002024-07-16 2:05PM EDT1,085.0055.55179.50186.250.00-14510.00%
LRCX240816P010900002024-07-22 1:36PM EDT1,090.00131.95184.25192.450.00-11640.15%
LRCX240816P010950002024-07-12 3:32PM EDT1,095.0057.70189.10197.850.00-101443.25%
LRCX240816P011000002024-07-17 3:50PM EDT1,100.00191.10193.90202.10+61.05+46.94%110839.14%
LRCX240816P011050002024-07-12 3:20PM EDT1,105.0059.50198.85206.800.00--6736.84%
LRCX240816P011100002024-07-17 11:05AM EDT1,110.00124.83203.40211.850.00-1938.14%
LRCX240816P011150002024-07-09 10:15AM EDT1,115.0052.65208.55216.750.00--237.55%
LRCX240816P011200002024-07-10 1:47PM EDT1,120.0052.00213.45221.600.00-51135.74%
LRCX240816P011250002024-07-11 9:43AM EDT1,125.0059.95218.10226.550.00--235.25%
LRCX240816P011300002024-07-09 10:22AM EDT1,130.0064.00223.00231.400.00-1227.34%
LRCX240816P011350002024-07-11 10:04AM EDT1,135.0067.12228.10236.450.00--532.81%
LRCX240816P011400002024-06-18 2:53PM EDT1,140.0091.65184.45194.000.00--10.00%
LRCX240816P011700002024-06-20 2:55PM EDT1,170.00135.80245.00260.000.00--00.00%
LRCX240816P012600002024-07-03 10:04AM EDT1,260.00188.70353.00361.450.00--045.80%
LRCX240816P012800002024-07-02 11:57AM EDT1,280.00220.62372.95381.400.00-1040.63%