New Zealand markets close in 1 hour 46 minutes

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
955.00 -4.69 (-0.49%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX241220C003800002024-04-01 10:01AM EDT380.00622.01496.75509.400.00-120.00%
LRCX241220C004000002024-06-17 3:37PM EDT400.00678.35567.85582.850.00--1100.81%
LRCX241220C006000002024-06-12 9:34AM EDT600.00429.000.000.000.00-340.00%
LRCX241220C006100002024-05-17 10:06AM EDT610.00345.75434.00447.950.00-11116.14%
LRCX241220C006500002024-07-15 2:25PM EDT650.00434.32324.40334.300.00-1655.84%
LRCX241220C006600002024-04-23 9:47AM EDT660.00263.050.000.000.00-200.00%
LRCX241220C006700002024-05-17 2:23PM EDT670.00269.86378.50392.500.00-11103.50%
LRCX241220C006900002024-06-13 10:59AM EDT690.00361.60393.65402.950.00-11117.36%
LRCX241220C007000002024-05-29 10:10AM EDT700.00289.19398.80411.850.00-19124.20%
LRCX241220C007100002024-02-20 2:33PM EDT710.00247.90312.15321.550.00-1077.40%
LRCX241220C007200002024-06-14 11:44AM EDT720.00335.28363.65377.950.00-24110.79%
LRCX241220C007300002024-04-19 3:19PM EDT730.00204.15217.50227.750.00-110.00%
LRCX241220C007400002024-06-26 1:53PM EDT740.00339.31243.85254.700.00-1752.18%
LRCX241220C007500002024-07-11 11:46AM EDT750.00357.79235.65246.650.00-1551.67%
LRCX241220C007600002024-07-08 11:43AM EDT760.00367.27230.15237.750.00-1150.61%
LRCX241220C007800002024-07-19 10:50AM EDT780.00208.60214.80221.300.00-11449.19%
LRCX241220C008000002024-07-19 12:38PM EDT800.00184.20200.00205.700.00-12848.09%
LRCX241220C008200002024-04-29 3:42PM EDT820.00179.50188.10194.000.00-31848.79%
LRCX241220C008400002024-07-15 1:01PM EDT840.00264.00171.25177.300.00-1446.72%
LRCX241220C008600002024-06-14 2:10PM EDT860.00230.90246.85254.700.00-1885.78%
LRCX241220C008650002024-05-23 9:30AM EDT865.00190.42233.90247.650.00--182.30%
LRCX241220C008700002024-05-03 2:07PM EDT870.00136.95137.15145.400.00-1340.23%
LRCX241220C008750002024-05-31 12:24PM EDT875.00124.30233.00248.000.00-2584.29%
LRCX241220C008800002024-04-17 3:29PM EDT880.00146.00122.80129.150.00-42335.50%
LRCX241220C008850002024-06-03 10:34AM EDT885.00132.34236.70243.450.00-1186.13%
LRCX241220C008900002024-05-17 3:29PM EDT890.00122.55200.00212.750.00-2272.22%
LRCX241220C008950002024-06-17 12:15PM EDT895.00219.84157.30164.350.00-1053.33%
LRCX241220C009000002024-07-22 9:54AM EDT900.00136.65134.40138.650.00-113944.80%
LRCX241220C009050002024-07-18 9:43AM EDT905.00141.10131.70135.550.00-1644.60%
LRCX241220C009100002024-07-10 11:58AM EDT910.00252.85127.20135.300.00-11045.61%
LRCX241220C009200002024-07-22 1:55PM EDT920.00131.45123.00127.550.00-16844.47%
LRCX241220C009250002024-07-19 3:46PM EDT925.00101.00118.85126.700.00-1545.16%
LRCX241220C009300002024-07-22 9:36AM EDT930.00108.77117.95121.550.00-32444.03%
LRCX241220C009350002024-06-10 11:22AM EDT935.00150.05228.10236.100.00-1291.92%
LRCX241220C009400002024-07-19 1:45PM EDT940.0098.27111.00118.750.00-21644.86%
LRCX241220C009450002024-07-18 1:44PM EDT945.00108.35108.35115.950.00-21744.67%
LRCX241220C009500002024-07-22 10:15AM EDT950.00111.05107.55111.050.00-11143.60%
LRCX241220C009550002024-07-18 3:48PM EDT955.00106.41105.20108.650.00-1943.55%
LRCX241220C009600002024-07-17 9:51AM EDT960.00134.00102.50106.400.00-12743.54%
LRCX241220C009650002024-07-23 11:32AM EDT965.00105.88100.40104.00-26.79-20.19%1843.46%
LRCX241220C009700002024-07-19 3:39PM EDT970.0085.3598.05103.950.00-12444.33%
LRCX241220C009750002024-07-23 3:54PM EDT975.0098.5096.8598.85-11.20-10.21%11443.11%
LRCX241220C009800002024-07-23 2:27PM EDT980.0096.4594.4596.80+6.99+7.81%21843.13%
LRCX241220C009850002024-06-07 3:02PM EDT985.0099.65174.60184.350.00-113177.96%
LRCX241220C009900002024-07-19 1:27PM EDT990.0077.4587.0092.800.00-12543.16%
LRCX241220C009950002024-07-22 3:51PM EDT995.00100.2887.5592.800.00-11143.97%
LRCX241220C010000002024-07-23 12:14PM EDT1,000.0087.2385.5588.30+18.35+26.64%25942.93%
LRCX241220C010050002024-07-17 10:50AM EDT1,005.00108.0083.4086.050.00-81242.80%
LRCX241220C010100002024-07-22 10:06AM EDT1,010.0083.8081.4084.150.00-11342.79%
LRCX241220C010150002024-07-19 1:27PM EDT1,015.0068.7076.7084.700.00-25943.77%
LRCX241220C010200002024-07-22 10:14AM EDT1,020.0078.9577.5580.200.00-23942.67%
LRCX241220C010250002024-06-18 11:47AM EDT1,025.00169.1973.5076.350.00-1941.83%
LRCX241220C010300002024-07-18 3:57PM EDT1,030.0073.3773.3076.600.00-2842.65%
LRCX241220C010350002024-07-19 2:04PM EDT1,035.0061.7868.1076.150.00-1643.17%
LRCX241220C010400002024-07-19 11:56AM EDT1,040.0065.6267.2572.950.00-16142.54%
LRCX241220C010450002024-07-08 2:43PM EDT1,045.00147.0068.0071.150.00-2642.48%
LRCX241220C010500002024-07-22 11:16AM EDT1,050.0067.9766.7069.200.00-44542.34%
LRCX241220C010550002024-07-22 11:16AM EDT1,055.0066.2865.0567.400.00-81342.25%
LRCX241220C010600002024-07-22 11:16AM EDT1,060.0064.6363.3565.800.00-44842.23%
LRCX241220C010650002024-07-15 12:55PM EDT1,065.00117.4561.7064.200.00-112542.20%
LRCX241220C010800002024-07-19 10:12AM EDT1,080.0057.5456.5059.450.00-25442.05%
LRCX241220C011000002024-07-23 3:01PM EDT1,100.0054.1551.0053.50-1.68-3.01%214141.82%
LRCX241220C011200002024-07-22 1:54PM EDT1,120.0050.6346.2048.300.00-92641.73%
LRCX241220C011400002024-07-22 12:52PM EDT1,140.0043.2541.4543.500.00-22841.62%
LRCX241220C011600002024-07-22 12:46PM EDT1,160.0037.8636.6039.050.00-227741.49%
LRCX241220C011800002024-07-19 1:22PM EDT1,180.0028.1532.8535.100.00-13241.41%
LRCX241220C012000002024-07-22 1:18PM EDT1,200.0032.0029.4031.250.00-36741.21%
LRCX241220C012200002024-07-10 2:41PM EDT1,220.0083.5426.1028.200.00-12641.25%
LRCX241220C012400002024-07-18 11:08AM EDT1,240.0024.2723.4024.900.00-13240.99%
LRCX241220C012600002024-07-23 3:40PM EDT1,260.0022.0520.8522.20-0.50-2.22%23740.90%
LRCX241220C012800002024-07-23 12:05PM EDT1,280.0019.7718.4519.70-1.58-7.40%12040.77%
LRCX241220C013000002024-07-22 3:06PM EDT1,300.0019.2516.4017.900.00-27540.96%
LRCX241220C013200002024-07-10 3:06PM EDT1,320.0054.0014.4516.050.00-31840.98%
LRCX241220C013400002024-07-17 10:22AM EDT1,340.0020.7512.8014.300.00-1940.94%
LRCX241220C013600002024-06-21 10:25AM EDT1,360.0034.708.709.550.00-28138.07%
LRCX241220C013800002024-07-23 9:54AM EDT1,380.0012.2410.1511.35-24.60-66.78%1840.89%
LRCX241220C014000002024-07-19 11:07AM EDT1,400.009.508.9510.100.00-25540.87%
LRCX241220C014200002024-07-19 12:40PM EDT1,420.007.507.809.150.00-11141.02%
LRCX241220C014400002024-07-18 10:48AM EDT1,440.007.604.358.100.00-17840.96%
LRCX241220C014600002024-07-17 2:32PM EDT1,460.009.056.057.250.00-2741.00%
LRCX241220C014800002024-07-19 12:12PM EDT1,480.005.585.306.500.00-12741.06%
LRCX241220C015000002024-07-22 11:37AM EDT1,500.005.184.755.800.00-24741.08%
LRCX241220C015200002024-07-19 1:39PM EDT1,520.003.974.107.700.00-2244.46%
LRCX241220C015400002024-07-17 3:55PM EDT1,540.005.453.604.700.00-36241.26%
LRCX241220C015600002024-07-18 1:59PM EDT1,560.004.003.153.90+0.40+11.11%12240.76%
LRCX241220C016000002024-07-11 9:44AM EDT1,600.0013.702.423.450.00--5041.55%
LRCX241220C016600002024-07-22 3:37PM EDT1,660.002.551.592.170.00-11440.85%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX241220P003800002024-07-17 3:28PM EDT380.000.300.004.650.00-2872.25%
LRCX241220P003900002024-07-22 9:30AM EDT390.000.960.112.990.00-327466.19%
LRCX241220P004000002024-06-25 11:55AM EDT400.000.640.013.050.00-323264.34%
LRCX241220P004100002024-07-17 1:56PM EDT410.000.400.053.150.00-415763.08%
LRCX241220P004200002024-07-05 10:02AM EDT420.000.300.064.800.00-5013365.53%
LRCX241220P004300002024-05-20 2:40PM EDT430.001.130.004.700.00-40763.49%
LRCX241220P004400002024-05-21 12:14PM EDT440.000.890.004.750.00--061.94%
LRCX241220P004500002024-07-19 1:02PM EDT450.000.700.171.490.00-1851.76%
LRCX241220P004600002024-05-06 10:17AM EDT460.002.040.501.340.00--351.06%
LRCX241220P004800002024-02-13 4:21PM EDT480.006.604.006.350.00--164.06%
LRCX241220P004900002024-06-28 12:46PM EDT490.002.500.321.650.00-1051.15%
LRCX241220P005000002024-07-19 3:21PM EDT500.001.950.961.790.00-393550.39%
LRCX241220P005100002024-06-18 10:44AM EDT510.001.201.131.720.00-1248.72%
LRCX241220P005200002024-07-01 1:16PM EDT520.001.230.282.140.00-2849.05%
LRCX241220P005300002024-07-18 2:38PM EDT530.002.360.972.350.00-51648.44%
LRCX241220P005400002024-06-07 11:06AM EDT540.002.320.354.750.00-1353.56%
LRCX241220P005500002024-07-05 1:33PM EDT550.001.101.922.820.00-11847.22%
LRCX241220P005600002024-07-12 3:13PM EDT560.001.132.183.100.00-103746.67%
LRCX241220P005700002024-07-17 3:28PM EDT570.002.572.483.400.00-123246.11%
LRCX241220P005800002024-07-05 11:50AM EDT580.001.562.303.750.00-21945.62%
LRCX241220P005900002024-07-05 11:48AM EDT590.001.703.154.100.00-2545.07%
LRCX241220P006000002024-07-18 11:16AM EDT600.004.502.614.550.00-11044.66%
LRCX241220P006100002024-07-05 11:55AM EDT610.002.072.695.000.00-1344.18%
LRCX241220P006200002024-07-08 11:40AM EDT620.002.084.455.500.00-1043.73%
LRCX241220P006300002024-07-10 1:43PM EDT630.001.905.006.050.00-17443.30%
LRCX241220P006400002024-07-19 3:16PM EDT640.008.753.106.650.00-45742.88%
LRCX241220P006500002024-07-22 11:36AM EDT650.007.706.407.100.00-153542.18%
LRCX241220P006600002024-07-18 10:40AM EDT660.008.004.508.100.00-2742.17%
LRCX241220P006700002024-07-09 3:20PM EDT670.003.227.908.900.00-11241.80%
LRCX241220P006800002024-07-17 10:18AM EDT680.007.316.259.850.00-32441.53%
LRCX241220P006900002024-07-19 1:38PM EDT690.0014.237.1510.850.00-11241.23%
LRCX241220P007000002024-07-22 2:21PM EDT700.0010.9010.7511.850.00-124140.85%
LRCX241220P007100002024-07-17 10:26AM EDT710.0010.109.4013.150.00-112840.69%
LRCX241220P007200002024-07-18 11:36AM EDT720.0016.9010.7014.450.00-34640.43%
LRCX241220P007300002024-07-22 1:59PM EDT730.0014.8514.5515.750.00-61440.10%
LRCX241220P007400002024-07-22 2:42PM EDT740.0015.8516.0017.250.00-142639.85%
LRCX241220P007500002024-07-22 3:29PM EDT750.0017.3517.7018.850.00-97639.60%
LRCX241220P007600002024-07-22 3:36PM EDT760.0018.7519.3520.600.00-44339.38%
LRCX241220P007800002024-07-23 2:32PM EDT780.0023.5023.2024.55+4.80+25.67%82038.99%
LRCX241220P008000002024-07-22 3:06PM EDT800.0026.9327.7529.050.00-114638.62%
LRCX241220P008200002024-07-23 3:34PM EDT820.0032.5832.8534.45-3.07-8.61%25338.43%
LRCX241220P008400002024-07-23 3:34PM EDT840.0038.1538.3039.90-1.40-3.54%45037.94%
LRCX241220P008600002024-07-23 11:43AM EDT860.0044.2344.5546.75-4.52-9.27%36637.84%
LRCX241220P008650002024-07-22 10:40AM EDT865.0047.0546.4048.000.00-21137.54%
LRCX241220P008700002024-07-19 11:38AM EDT870.0058.0547.9049.750.00-11337.47%
LRCX241220P008750002024-07-23 12:05PM EDT875.0049.2049.7051.55+0.60+1.23%62837.40%
LRCX241220P008800002024-07-18 2:50PM EDT880.0061.2551.8053.400.00-17537.33%
LRCX241220P008850002024-07-18 12:12PM EDT885.0063.7153.1555.250.00-22737.24%
LRCX241220P008900002024-07-23 9:55AM EDT890.0053.5755.4557.20-2.04-3.67%202837.18%
LRCX241220P008950002024-07-22 10:30AM EDT895.0059.2557.3559.150.00-117537.10%
LRCX241220P009000002024-07-23 2:20PM EDT900.0058.7859.5561.15+0.91+1.57%235237.02%
LRCX241220P009050002024-07-17 9:41AM EDT905.0047.9061.4563.350.00-33337.01%
LRCX241220P009100002024-07-22 10:28AM EDT910.0066.0063.6565.350.00-13636.90%
LRCX241220P009150002024-07-22 12:35PM EDT915.0068.4065.5567.500.00-1536.83%
LRCX241220P009200002024-07-18 3:29PM EDT920.0078.2667.4072.850.00-105938.10%
LRCX241220P009250002024-07-18 1:38PM EDT925.0078.3269.6072.350.00-203736.87%
LRCX241220P009300002024-07-22 10:33AM EDT930.0074.6672.2574.900.00-52836.91%
LRCX241220P009350002024-07-22 10:33AM EDT935.0076.5774.5076.400.00-52936.50%
LRCX241220P009400002024-07-22 3:55PM EDT940.0072.0676.9079.100.00-53836.56%
LRCX241220P009450002024-07-17 1:54PM EDT945.0073.5275.0082.050.00-2336.72%
LRCX241220P009500002024-07-22 11:22AM EDT950.0085.3581.7083.950.00-152736.42%
LRCX241220P009550002024-07-18 10:41AM EDT955.0090.1284.1586.500.00-1936.37%
LRCX241220P009600002024-07-23 1:56PM EDT960.0085.8586.6088.70-4.25-4.72%154536.16%
LRCX241220P009650002024-06-24 2:29PM EDT965.0069.2589.2091.600.00-5736.22%
LRCX241220P009700002024-07-22 11:45AM EDT970.0097.9091.6594.350.00-21936.20%
LRCX241220P009750002024-07-11 2:56PM EDT975.0056.3094.9596.700.00-51236.00%
LRCX241220P009800002024-07-17 10:09AM EDT980.0082.9097.4599.350.00-41435.90%
LRCX241220P009850002024-07-19 10:02AM EDT985.00104.65100.15102.650.00-11136.05%
LRCX241220P009900002024-07-17 12:23PM EDT990.0092.20102.25105.800.00-12536.13%
LRCX241220P009950002024-07-22 3:44PM EDT995.0099.75105.45108.100.00-71535.83%
LRCX241220P010000002024-07-18 3:59PM EDT1,000.00116.00108.00111.050.00-226635.79%
LRCX241220P010050002024-05-28 10:08AM EDT1,005.00113.8074.2579.800.00-1221.59%
LRCX241220P010100002024-06-10 3:31PM EDT1,010.0096.8351.2055.500.00-148.62%
LRCX241220P010150002024-06-24 10:00AM EDT1,015.0086.90116.55120.500.00-1835.80%
LRCX241220P010200002024-06-24 2:15PM EDT1,020.0093.00119.75123.500.00-61435.71%
LRCX241220P010250002024-07-18 12:50PM EDT1,025.00135.10122.80126.650.00-1235.67%
LRCX241220P010300002024-07-22 10:34AM EDT1,030.00127.10126.00129.350.00-1535.42%
LRCX241220P010350002024-07-05 3:54PM EDT1,035.0072.70127.90136.150.00-1136.86%
LRCX241220P010400002024-07-05 3:50PM EDT1,040.0075.40130.65139.600.00-1936.89%
LRCX241220P010450002024-05-07 10:14AM EDT1,045.00163.15137.70143.850.00--137.25%
LRCX241220P010500002024-07-10 1:20PM EDT1,050.0068.00137.70143.500.00-2735.65%
LRCX241220P010600002024-07-17 1:47PM EDT1,060.00133.80144.45153.000.00-1736.72%
LRCX241220P010650002024-07-10 10:35AM EDT1,065.0074.40148.50154.300.00--135.75%
LRCX241220P010800002024-07-23 2:19PM EDT1,080.00156.77157.15164.75+0.11+0.07%4435.56%
LRCX241220P011000002024-07-23 2:19PM EDT1,100.00171.02172.45178.90-16.65-8.87%43135.18%
LRCX241220P011200002024-07-12 1:55PM EDT1,120.00112.50187.75194.000.00-52834.98%
LRCX241220P011400002024-07-11 10:04AM EDT1,140.00116.10200.75211.350.00--735.66%
LRCX241220P011600002024-07-11 9:45AM EDT1,160.00125.25217.85227.300.00-1335.45%
LRCX241220P012000002024-06-28 12:11PM EDT1,200.00175.20248.45260.900.00-1135.30%
LRCX241220P014000002024-03-19 10:20AM EDT1,400.00486.85505.35518.900.00-1177.01%