New Zealand markets close in 58 minutes

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
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240920C004700002024-06-04 1:26PM EDT470.00447.97612.60621.000.00-10143.36%
LRCX240920C005000002024-01-25 11:09AM EDT500.00404.55437.60447.850.00-100.00%
LRCX240920C005900002024-04-11 12:32PM EDT590.00391.39330.25343.400.00--20.00%
LRCX240920C005950002023-12-11 2:49PM EDT595.00185.78198.55207.150.00--10.00%
LRCX240920C006000002024-04-22 3:45PM EDT600.00285.08366.35378.950.00-450.00%
LRCX240920C006050002024-05-21 12:02PM EDT605.00360.50459.40468.600.00--276.90%
LRCX240920C006500002024-04-26 1:26PM EDT650.00292.97326.90337.100.00-100.00%
LRCX240920C006600002024-04-12 11:23AM EDT660.00316.23264.10277.850.00-140.00%
LRCX240920C006700002023-12-28 3:29PM EDT670.00179.01206.85218.950.00--10.00%
LRCX240920C006750002023-12-05 11:52AM EDT675.00105.85128.70131.650.00--30.00%
LRCX240920C006850002024-05-08 2:37PM EDT685.00238.09285.05295.300.00--10.00%
LRCX240920C006900002024-06-12 9:35AM EDT690.00333.140.000.000.00-110.00%
LRCX240920C006950002023-12-05 1:08PM EDT695.0094.30117.30119.600.00--30.00%
LRCX240920C007000002024-06-18 12:48PM EDT700.00408.00371.25381.200.00-202065.89%
LRCX240920C007050002024-06-17 3:51PM EDT705.00374.21366.35376.300.00-1365.19%
LRCX240920C007100002024-03-06 1:25PM EDT710.00307.23277.45291.600.00-120.00%
LRCX240920C007150002023-12-20 1:50PM EDT715.00140.03170.55175.300.00-310.00%
LRCX240920C007200002024-06-12 9:35AM EDT720.00304.670.000.000.00-840.00%
LRCX240920C007250002024-05-17 2:18PM EDT725.00204.37313.55327.550.00-110.00%
LRCX240920C007300002024-04-04 2:58PM EDT730.00258.99200.10205.750.00-150.00%
LRCX240920C007350002024-03-11 10:17AM EDT735.00230.00259.25266.900.00-120.00%
LRCX240920C007400002024-03-12 12:55PM EDT740.00240.15265.50275.250.00-120.00%
LRCX240920C007450002024-05-15 10:30AM EDT745.00204.85294.60308.750.00-570.00%
LRCX240920C007500002024-06-17 3:12PM EDT750.00329.67322.45331.550.00-13858.41%
LRCX240920C007550002024-01-25 11:33AM EDT755.00195.92218.45224.200.00-1740.00%
LRCX240920C007600002024-02-07 1:08PM EDT760.00156.25238.35247.050.00-320.00%
LRCX240920C007650002023-12-18 10:58AM EDT765.00101.65103.15108.350.00-120.00%
LRCX240920C007750002024-05-15 11:52AM EDT775.00189.06269.50280.250.00-1001000.00%
LRCX240920C007800002024-03-01 2:15PM EDT780.00241.13227.45233.750.00-170.00%
LRCX240920C007850002024-05-15 11:48AM EDT785.00180.88260.20273.650.00--1000.00%
LRCX240920C007900002024-06-25 11:13AM EDT790.00263.97284.15293.100.00-1154.03%
LRCX240920C007950002024-03-11 10:27AM EDT795.00189.45211.15218.250.00-4100.00%
LRCX240920C008000002024-07-15 10:44AM EDT800.00284.40274.50284.45-5.60-1.93%211653.51%
LRCX240920C008050002024-01-02 10:47AM EDT805.0079.55110.25114.700.00-100.00%
LRCX240920C008100002024-05-09 10:17AM EDT810.00137.59174.70181.100.00-110.00%
LRCX240920C008150002024-02-01 2:48PM EDT815.00108.00215.25222.000.00-3930.00%
LRCX240920C008200002024-01-19 4:21PM EDT820.00108.18173.35177.350.00-160.00%
LRCX240920C008250002024-06-07 1:33PM EDT825.00171.05271.00280.300.00-71071.40%
LRCX240920C008300002024-02-08 1:31PM EDT830.00125.00188.90195.350.00-250.00%
LRCX240920C008350002024-06-20 10:11AM EDT835.00264.23241.95251.250.00-8850.06%
LRCX240920C008400002024-07-11 2:08PM EDT840.00239.96237.30246.600.00-1554.76%
LRCX240920C008450002024-06-17 1:59PM EDT845.00241.30232.75242.050.00-1954.27%
LRCX240920C008500002024-07-01 1:06PM EDT850.00222.35228.20237.450.00-111953.72%
LRCX240920C008550002024-06-17 2:05PM EDT855.00233.20223.65233.450.00-1253.76%
LRCX240920C008600002024-06-18 10:20AM EDT860.00246.55219.15228.450.00-11952.79%
LRCX240920C008650002024-06-18 10:21AM EDT865.00241.65214.90224.250.00-1452.59%
LRCX240920C008700002024-06-14 11:14AM EDT870.00185.53210.70219.900.00-141352.23%
LRCX240920C008750002024-05-21 2:47PM EDT875.00131.96208.35215.950.00-1352.22%
LRCX240920C008800002024-05-20 1:59PM EDT880.00113.02231.70238.750.00-42570.84%
LRCX240920C008850002024-05-23 9:30AM EDT885.00147.55189.20197.650.00-1342.34%
LRCX240920C008900002024-05-02 11:54AM EDT890.0080.0595.90102.600.00-360.00%
LRCX240920C008950002024-06-18 10:22AM EDT895.00217.05188.35198.150.00-12250.18%
LRCX240920C009000002024-07-11 3:58PM EDT900.00185.65184.05193.400.00-110849.39%
LRCX240920C009050002024-06-03 9:31AM EDT905.0097.80190.15196.800.00-21252.48%
LRCX240920C009100002024-06-12 2:00PM EDT910.00158.62176.35185.700.00-313549.25%
LRCX240920C009150002024-05-08 1:43PM EDT915.0076.20100.10106.300.00-2120.00%
LRCX240920C009200002024-06-12 2:00PM EDT920.00151.47168.00175.200.00-111646.82%
LRCX240920C009250002024-05-24 11:01AM EDT925.00110.76158.20166.650.00-25843.01%
LRCX240920C009300002024-06-18 10:22AM EDT930.00190.85159.85166.800.00-311946.02%
LRCX240920C009350002024-06-24 3:59PM EDT935.00133.48155.90162.650.00-13445.62%
LRCX240920C009400002024-07-08 1:28PM EDT940.00188.90151.90158.800.00-11945.43%
LRCX240920C009450002024-06-21 2:49PM EDT945.00145.00148.25154.750.00-12445.07%
LRCX240920C009500002024-07-11 10:59AM EDT950.00167.50144.20151.000.00-15344.90%
LRCX240920C009550002024-07-11 10:40AM EDT955.00164.94140.45147.350.00--5244.77%
LRCX240920C009600002024-07-11 12:53PM EDT960.00147.50136.90143.450.00-109344.44%
LRCX240920C009750002024-07-10 11:11AM EDT975.00165.00126.05132.500.00--2443.82%
LRCX240920C009800002024-07-10 12:05PM EDT980.00164.49122.80128.650.00-28243.44%
LRCX240920C009850002024-07-11 11:12AM EDT985.00143.00119.25127.300.00--1544.60%
LRCX240920C010000002024-07-12 1:48PM EDT1,000.00130.00109.70115.100.00-210042.81%
LRCX240920C010200002024-07-12 10:05AM EDT1,020.00102.0097.35102.200.00-16342.12%
LRCX240920C010400002024-07-15 10:24AM EDT1,040.0090.6086.0092.40-37.70-29.38%3516442.76%
LRCX240920C010600002024-07-15 1:12PM EDT1,060.0076.1876.2579.70-10.82-12.44%37641.30%
LRCX240920C010800002024-07-12 3:19PM EDT1,080.0077.7067.1569.750.00-914140.92%
LRCX240920C011000002024-07-15 10:55AM EDT1,100.0063.1258.3060.65-6.13-8.85%611140.55%
LRCX240920C011200002024-07-15 11:18AM EDT1,120.0056.2049.8552.80-1.00-1.75%714740.43%
LRCX240920C011400002024-07-15 1:04PM EDT1,140.0042.0142.7545.50-4.14-8.97%110840.17%
LRCX240920C011600002024-07-11 12:10PM EDT1,160.0043.8036.5038.600.00-275739.70%
LRCX240920C011800002024-07-11 2:03PM EDT1,180.0033.4031.1033.500.00-336539.88%
LRCX240920C012000002024-07-12 2:34PM EDT1,200.0033.5026.3028.400.00-416939.66%
LRCX240920C012200002024-07-10 2:57PM EDT1,220.0040.7022.1524.200.00-34339.63%
LRCX240920C012400002024-07-15 3:58PM EDT1,240.0019.6518.7020.30-0.92-4.47%23339.43%
LRCX240920C012600002024-07-15 12:20PM EDT1,260.0016.0015.6517.200.00-1136039.45%
LRCX240920C012800002024-07-15 12:55PM EDT1,280.0013.0513.1014.40-6.15-32.03%643539.36%
LRCX240920C013000002024-07-12 11:24AM EDT1,300.0013.4910.8512.100.00-312939.37%
LRCX240920C013200002024-07-12 12:18PM EDT1,320.0010.309.0010.150.00-12139.40%
LRCX240920C013400002024-07-11 3:11PM EDT1,340.009.007.458.600.00-12739.56%
LRCX240920C013600002024-07-15 12:36PM EDT1,360.006.906.156.95-1.77-20.42%44939.28%
LRCX240920C013800002024-07-03 12:33PM EDT1,380.009.005.055.950.00-11639.58%
LRCX240920C014000002024-07-15 12:31PM EDT1,400.004.554.154.90-1.33-22.62%123739.54%
LRCX240920C014200002024-07-12 3:12PM EDT1,420.004.853.404.000.00-11539.46%
LRCX240920C014400002024-07-15 9:53AM EDT1,440.002.952.773.40-1.55-34.44%12139.70%
LRCX240920C014600002024-07-12 3:50PM EDT1,460.002.602.242.820.00-81,21639.77%
LRCX240920C014800002024-07-11 12:36PM EDT1,480.003.051.812.460.00-14340.19%
LRCX240920C015000002024-07-11 11:47AM EDT1,500.002.431.452.070.00-21340.36%
LRCX240920C015200002024-06-18 11:53AM EDT1,520.006.251.172.190.00--142.01%
LRCX240920C015400002024-07-09 9:48AM EDT1,540.002.550.931.890.00-1542.27%
LRCX240920C015600002024-07-05 9:31AM EDT1,560.001.950.741.240.00-1440.86%
LRCX240920C015800002024-07-09 9:35AM EDT1,580.002.000.591.110.00--441.37%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240920P003600002024-05-30 11:01AM EDT360.000.250.004.350.00-320122.28%
LRCX240920P003850002024-06-12 12:45PM EDT385.000.800.002.640.00--0107.23%
LRCX240920P003900002024-05-28 9:30AM EDT390.000.620.013.500.00-11110.28%
LRCX240920P003950002024-06-11 2:20PM EDT395.000.670.003.950.00--20110.89%
LRCX240920P004000002024-06-11 2:47PM EDT400.000.890.003.950.00-2424109.58%
LRCX240920P004100002024-03-26 10:21AM EDT410.000.660.000.610.00-8284.72%
LRCX240920P004150002024-01-25 3:08PM EDT415.002.000.284.900.00-11110.25%
LRCX240920P004200002023-12-08 12:02PM EDT420.006.604.706.200.00--1123.85%
LRCX240920P004250002024-06-03 9:35AM EDT425.000.670.003.950.00-400103.30%
LRCX240920P004300002023-12-08 11:56AM EDT430.007.505.356.900.00--7123.74%
LRCX240920P004450002024-04-19 3:04PM EDT445.001.490.003.600.00-1197.18%
LRCX240920P004500002024-03-22 9:38AM EDT450.001.121.151.640.00-406392.59%
LRCX240920P004550002024-05-31 12:08PM EDT455.000.380.004.000.00-4496.41%
LRCX240920P004600002024-05-21 1:13PM EDT460.000.250.004.400.00-6396.68%
LRCX240920P004750002024-04-12 11:13AM EDT475.000.900.224.500.00-2494.34%
LRCX240920P004800002024-01-19 11:48AM EDT480.006.552.143.450.00-161695.79%
LRCX240920P004850002024-05-28 9:30AM EDT485.000.810.052.750.00-11185.22%
LRCX240920P004950002024-06-12 12:45PM EDT495.002.050.003.950.00-2787.51%
LRCX240920P005000002024-06-11 2:44PM EDT500.000.010.004.000.00-212686.63%
LRCX240920P005100002024-06-11 2:47PM EDT510.001.580.002.720.00-1279.91%
LRCX240920P005150002024-05-08 12:09PM EDT515.000.950.142.900.00-1380.22%
LRCX240920P005200002024-05-20 1:00PM EDT520.000.580.073.950.00-1282.63%
LRCX240920P005250002023-12-19 1:20PM EDT525.0011.558.859.500.00--1108.06%
LRCX240920P005300002024-02-05 3:32PM EDT530.006.002.553.550.00-1186.29%
LRCX240920P005400002024-04-12 10:56AM EDT540.002.490.691.510.00-302972.10%
LRCX240920P005500002024-04-18 9:45AM EDT550.003.700.561.360.00-313169.04%
LRCX240920P005550002024-05-08 3:30PM EDT555.001.430.254.800.00--178.69%
LRCX240920P005600002024-02-05 3:38PM EDT560.007.953.454.550.00-1084.16%
LRCX240920P005650002023-12-18 10:56AM EDT565.0018.7315.9018.050.00-11114.46%
LRCX240920P005700002024-05-23 1:26PM EDT570.000.840.004.200.00-1373.60%
LRCX240920P005800002024-05-29 10:40AM EDT580.000.980.014.150.00-1971.67%
LRCX240920P005850002023-12-18 4:40PM EDT585.0020.9519.1021.200.00--1114.61%
LRCX240920P005900002024-06-03 11:38AM EDT590.001.390.012.870.00-2066.05%
LRCX240920P005950002024-05-14 9:44AM EDT595.002.280.000.000.00--125.00%
LRCX240920P006000002024-07-09 2:36PM EDT600.000.150.004.050.00-43167.83%
LRCX240920P006050002024-05-14 9:30AM EDT605.002.900.000.000.00-11525.00%
LRCX240920P006100002024-05-06 10:48AM EDT610.003.100.881.480.00-1260.94%
LRCX240920P006150002024-05-02 12:31PM EDT615.005.451.682.270.00-1264.99%
LRCX240920P006200002024-01-25 11:24AM EDT620.0012.209.4510.300.00-2387.63%
LRCX240920P006250002024-01-03 11:20AM EDT625.0038.0014.7516.450.00--197.16%
LRCX240920P006300002024-07-01 9:47AM EDT630.001.000.024.150.00-2763.03%
LRCX240920P006350002024-03-01 11:06AM EDT635.008.704.706.150.00-1373.99%
LRCX240920P006400002024-05-21 11:26AM EDT640.002.110.671.230.00-11354.54%
LRCX240920P006450002024-01-09 3:47PM EDT645.0039.2016.0518.350.00-2395.07%
LRCX240920P006500002024-07-02 3:21PM EDT650.000.800.004.650.00-11560.82%
LRCX240920P006550002024-05-01 12:42PM EDT655.009.753.053.500.00-1563.70%
LRCX240920P006600002024-05-07 2:55PM EDT660.005.402.132.750.00-2459.67%
LRCX240920P006650002024-06-24 2:36PM EDT665.001.110.004.300.00-11257.61%
LRCX240920P006700002024-06-17 1:04PM EDT670.001.400.004.750.00-12457.78%
LRCX240920P006750002024-07-09 3:17PM EDT675.000.660.134.350.00-11156.41%
LRCX240920P006800002024-06-05 1:59PM EDT680.003.130.294.450.00-1856.15%
LRCX240920P006850002024-05-07 1:49PM EDT685.007.153.153.800.00-1459.30%
LRCX240920P006900002024-05-15 1:38PM EDT690.005.071.652.210.00-21852.72%
LRCX240920P006950002024-07-09 3:17PM EDT695.000.660.502.550.00-22150.04%
LRCX240920P007000002024-07-15 11:34AM EDT700.000.640.550.99-0.39-37.86%115246.22%
LRCX240920P007050002024-06-10 11:15AM EDT705.003.150.271.500.00-1648.45%
LRCX240920P007100002024-07-10 1:31PM EDT710.000.680.631.100.00-11545.53%
LRCX240920P007150002024-05-07 3:54PM EDT715.0010.954.755.400.00-3858.68%
LRCX240920P007200002024-06-20 12:45PM EDT720.002.330.751.720.00-42647.33%
LRCX240920P007250002024-07-12 11:12AM EDT725.001.000.831.290.00-11344.53%
LRCX240920P007300002024-05-24 2:21PM EDT730.005.592.302.760.00-15249.81%
LRCX240920P007350002024-05-21 12:25PM EDT735.007.252.603.250.00-21950.56%
LRCX240920P007400002024-06-05 1:59PM EDT740.006.841.051.490.00-12143.45%
LRCX240920P007450002024-06-20 12:30PM EDT745.002.741.121.620.00-11643.34%
LRCX240920P007500002024-07-03 10:56AM EDT750.001.701.222.240.00-512945.05%
LRCX240920P007550002024-06-07 10:16AM EDT755.008.401.331.790.00-110342.65%
LRCX240920P007600002024-06-14 3:35PM EDT760.004.591.412.010.00-1842.79%
LRCX240920P007650002024-06-21 10:58AM EDT765.004.251.552.090.00-51042.37%
LRCX240920P007700002024-07-03 10:57AM EDT770.002.211.682.730.00-85543.74%
LRCX240920P007750002024-07-09 9:37AM EDT775.001.691.872.360.00-2741.86%
LRCX240920P007800002024-07-15 2:23PM EDT780.002.372.032.51+0.11+4.87%1841.62%
LRCX240920P007850002024-06-12 1:00PM EDT785.005.972.102.750.00-1841.61%
LRCX240920P007900002024-06-05 3:32PM EDT790.0012.952.252.730.00-12340.84%
LRCX240920P007950002024-06-13 12:52PM EDT795.007.392.463.150.00-11141.26%
LRCX240920P008000002024-07-08 10:32AM EDT800.002.752.783.300.00-410040.91%
LRCX240920P008050002024-06-20 10:16AM EDT805.006.203.003.500.00-1640.67%
LRCX240920P008100002024-07-08 9:30AM EDT810.003.503.107.300.00-121047.20%
LRCX240920P008150002024-06-28 3:51PM EDT815.005.753.357.550.00-1946.77%
LRCX240920P008200002024-07-05 1:49PM EDT820.003.753.657.800.00-74046.33%
LRCX240920P008250002024-07-05 11:43AM EDT825.004.153.904.550.00-112239.96%
LRCX240920P008300002024-07-15 1:14PM EDT830.004.504.254.90+1.30+40.62%14639.87%
LRCX240920P008350002024-07-01 3:10PM EDT835.007.554.605.250.00-1739.75%
LRCX240920P008400002024-07-12 9:30AM EDT840.006.054.905.500.00-24539.42%
LRCX240920P008450002024-07-09 3:20PM EDT845.004.025.306.000.00-31339.48%
LRCX240920P008500002024-07-12 9:30AM EDT850.006.805.556.400.00-55439.33%
LRCX240920P008550002024-07-12 9:30AM EDT855.006.875.956.800.00-53439.16%
LRCX240920P008600002024-07-10 2:19PM EDT860.004.206.507.300.00-16639.09%
LRCX240920P008650002024-06-27 10:09AM EDT865.009.876.857.750.00-14938.92%
LRCX240920P008700002024-07-15 12:45PM EDT870.007.887.558.30+2.93+59.19%15538.85%
LRCX240920P008750002024-07-10 10:30AM EDT875.005.257.958.800.00-224838.67%
LRCX240920P008800002024-07-15 12:45PM EDT880.009.008.409.40+3.35+59.29%24938.59%
LRCX240920P008850002024-07-11 12:20PM EDT885.008.929.1510.000.00-42038.47%
LRCX240920P008900002024-07-11 3:24PM EDT890.0010.759.6510.650.00-97338.37%
LRCX240920P008950002024-07-12 1:07PM EDT895.009.5010.3011.350.00-110338.29%
LRCX240920P009000002024-07-11 3:58PM EDT900.0013.0311.0012.450.00-221938.59%
LRCX240920P009050002024-07-11 11:04AM EDT905.0010.5011.8512.800.00-33638.08%
LRCX240920P009100002024-07-15 12:09PM EDT910.0012.9512.6513.60-2.70-17.25%97737.99%
LRCX240920P009150002024-07-15 12:07PM EDT915.0013.7013.1014.45+2.60+23.42%26637.91%
LRCX240920P009200002024-07-11 9:43AM EDT920.0010.1814.3015.350.00-15637.85%
LRCX240920P009250002024-07-15 12:55PM EDT925.0016.4014.8016.25+0.90+5.81%649037.74%
LRCX240920P009300002024-07-15 12:07PM EDT930.0015.9516.1517.20+4.85+43.69%27937.65%
LRCX240920P009350002024-07-10 11:33AM EDT935.0011.6516.8018.200.00-41937.56%
LRCX240920P009400002024-07-15 1:42PM EDT940.0019.4618.1519.30-2.78-12.50%24637.51%
LRCX240920P009450002024-07-15 1:42PM EDT945.0020.6119.2520.40-2.40-10.43%13037.43%
LRCX240920P009500002024-07-15 12:21PM EDT950.0021.3520.0021.55+4.00+23.05%1313037.35%
LRCX240920P009550002024-07-11 9:33AM EDT955.0014.1021.5522.750.00-3537.28%
LRCX240920P009600002024-07-15 12:08PM EDT960.0022.6522.7524.00+0.78+3.57%27237.20%
LRCX240920P009650002024-07-12 3:12PM EDT965.0020.8023.5025.350.00-115137.16%
LRCX240920P009700002024-07-15 12:55PM EDT970.0026.6024.8526.65+4.63+21.07%69337.05%
LRCX240920P009750002024-07-11 1:52PM EDT975.0027.8226.2028.100.00-1537.01%
LRCX240920P009800002024-07-15 10:01AM EDT980.0028.0027.6029.60+3.40+13.82%212636.96%
LRCX240920P009850002024-07-10 10:03AM EDT985.0020.8529.2531.100.00-2436.88%
LRCX240920P009900002024-07-15 12:07PM EDT990.0031.4030.6032.70+4.23+15.57%11036.83%
LRCX240920P009950002024-07-10 11:20AM EDT995.0023.5932.2034.350.00-5736.78%
LRCX240920P010000002024-07-15 12:11PM EDT1,000.0035.0533.8036.05+4.05+13.06%1310336.72%
LRCX240920P010200002024-07-15 12:16PM EDT1,020.0042.6541.1543.45+14.85+53.42%1710636.50%
LRCX240920P010400002024-07-12 3:18PM EDT1,040.0044.3049.6051.750.00-206536.26%
LRCX240920P010600002024-07-15 1:00PM EDT1,060.0060.2058.7560.90-1.30-2.11%1910535.96%
LRCX240920P010800002024-07-15 12:16PM EDT1,080.0070.3568.8071.05+4.48+6.80%95135.68%
LRCX240920P011000002024-07-12 2:01PM EDT1,100.0070.4579.8582.450.00-21235.57%
LRCX240920P011200002024-07-12 2:52PM EDT1,120.0081.6090.0595.800.00-22336.03%
LRCX240920P011400002024-07-11 10:04AM EDT1,140.0083.90102.95110.000.00-2236.51%
LRCX240920P011800002024-07-11 12:53PM EDT1,180.00131.45128.75140.350.00--237.37%
LRCX240920P012000002024-06-18 12:58PM EDT1,200.00139.55144.05155.600.00--137.23%