New Zealand markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,050.35-10.96 (-1.03%)
At close: 04:00PM EDT
1,051.00 +0.65 (+0.06%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX250321C005400002024-06-11 3:51PM EDT540.00476.45524.80539.800.00-2163.35%
LRCX250321C005600002024-04-02 3:05PM EDT560.00436.35346.00360.000.00--10.00%
LRCX250321C005900002024-04-22 11:32AM EDT590.00316.600.000.000.00--00.00%
LRCX250321C006000002024-04-22 12:00PM EDT600.00310.650.000.000.00--00.00%
LRCX250321C006500002024-04-15 3:24PM EDT650.00345.40328.00341.100.00--10.00%
LRCX250321C006700002024-04-22 12:00PM EDT670.00258.150.000.000.00--00.00%
LRCX250321C006800002024-04-22 12:00PM EDT680.00250.700.000.000.00--00.00%
LRCX250321C007100002024-04-22 12:00PM EDT710.00229.900.000.000.00--00.00%
LRCX250321C007300002024-04-22 12:00PM EDT730.00217.250.000.000.00--00.00%
LRCX250321C007400002024-04-22 12:00PM EDT740.00210.550.000.000.00--00.00%
LRCX250321C008200002024-04-29 3:54PM EDT820.00204.10206.70217.000.00--10.00%
LRCX250321C008800002024-04-02 3:08PM EDT880.00204.25134.80144.800.00--10.00%
LRCX250321C009000002024-06-18 9:50AM EDT900.00262.60232.60247.600.00-20248.41%
LRCX250321C009200002024-06-05 2:25PM EDT920.00162.80220.30235.300.00-1348.01%
LRCX250321C009400002024-06-20 10:57AM EDT940.00238.00208.60219.700.00-1346.49%
LRCX250321C009600002024-06-12 10:44AM EDT960.00180.98196.10211.100.00-1347.03%
LRCX250321C009700002024-06-10 2:14PM EDT970.00156.10191.40202.250.00-21845.89%
LRCX250321C009800002024-06-05 1:01PM EDT980.00129.80186.20196.700.00-1245.72%
LRCX250321C009900002024-05-13 2:51PM EDT990.0098.95166.60178.500.00-141841.81%
LRCX250321C010000002024-06-14 1:21PM EDT1,000.00167.19174.30186.000.00-17545.40%
LRCX250321C010200002024-06-20 12:42PM EDT1,020.00181.00164.95175.650.00-253245.08%
LRCX250321C010400002024-06-20 3:26PM EDT1,040.00163.92155.15165.900.00-32044.83%
LRCX250321C010600002024-06-17 3:04PM EDT1,060.00159.05144.45159.350.00-72245.36%
LRCX250321C010800002024-06-18 11:50AM EDT1,080.00169.92135.35150.000.00-7945.01%
LRCX250321C011000002024-06-20 3:04PM EDT1,100.00137.25127.50139.300.00-1644.19%
LRCX250321C011200002024-06-21 10:41AM EDT1,120.00125.30120.10131.15+16.23+14.88%1743.97%
LRCX250321C011600002024-06-12 9:55AM EDT1,160.0093.87105.15118.750.00-1844.33%
LRCX250321C012000002024-06-21 10:12AM EDT1,200.0097.1593.60102.20-13.85-12.48%11143.18%
LRCX250321C012200002024-06-18 11:46AM EDT1,220.00111.3587.5095.750.00-1642.97%
LRCX250321C012400002024-06-21 10:48AM EDT1,240.0085.3581.8090.15+51.72+153.79%1242.92%
LRCX250321C012600002024-05-08 3:38PM EDT1,260.0035.8341.1045.500.00-3731.01%
LRCX250321C012800002024-06-17 1:58PM EDT1,280.0080.3571.1581.150.00-1643.21%
LRCX250321C013000002024-06-21 12:30PM EDT1,300.0072.4666.3073.00-17.14-19.13%51042.15%
LRCX250321C013200002024-06-10 11:23AM EDT1,320.0043.6561.7071.550.00-8843.02%
LRCX250321C013400002024-06-12 9:55AM EDT1,340.0048.0057.5567.550.00-1243.06%
LRCX250321C013600002024-06-12 3:50PM EDT1,360.0045.4553.7060.650.00--242.11%
LRCX250321C013800002024-06-21 10:41AM EDT1,380.0053.1550.1556.60+10.95+25.95%13741.97%
LRCX250321C014000002024-05-28 9:33AM EDT1,400.0027.0046.5553.900.00-5342.20%
LRCX250321C014200002024-06-21 10:41AM EDT1,420.0046.8043.1550.40-13.60-22.52%12142.11%
LRCX250321C014400002024-06-21 10:24AM EDT1,440.0044.0039.6546.80+9.15+26.26%1641.91%
LRCX250321C014600002024-06-17 1:58PM EDT1,460.0044.2337.9545.100.00-1242.32%
LRCX250321C014800002024-06-18 10:48AM EDT1,480.0049.2732.5042.450.00-3742.35%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX250321P004400002024-05-17 11:11AM EDT440.004.250.005.850.00-102551.72%
LRCX250321P004500002024-05-17 11:11AM EDT450.004.510.006.050.00-102550.78%
LRCX250321P004600002024-04-25 9:30AM EDT460.005.200.008.500.00--152.58%
LRCX250321P004900002024-04-17 10:24AM EDT490.007.650.009.600.00-51750.06%
LRCX250321P005000002024-05-10 9:30AM EDT500.005.750.086.700.00--152.18%
LRCX250321P005100002024-04-17 10:24AM EDT510.008.851.0010.500.00-51756.17%
LRCX250321P005400002024-05-10 9:30AM EDT540.008.601.089.250.00--150.84%
LRCX250321P005500002024-04-26 12:19PM EDT550.0010.202.0012.000.00-101052.77%
LRCX250321P005600002024-06-18 10:12AM EDT560.004.204.058.950.00-2348.10%
LRCX250321P005700002024-05-03 11:22AM EDT570.0012.454.9513.150.00-4451.46%
LRCX250321P005800002024-05-08 11:32AM EDT580.0013.423.558.600.00--345.40%
LRCX250321P005900002024-05-20 2:01PM EDT590.0010.451.509.700.00-2915345.53%
LRCX250321P006000002024-06-21 12:18PM EDT600.006.502.8511.20-6.30-49.22%52745.97%
LRCX250321P006100002024-06-20 11:38AM EDT610.007.403.5511.800.00-103545.43%
LRCX250321P006200002024-06-21 12:08PM EDT620.008.304.0512.50-3.60-30.25%5744.96%
LRCX250321P006300002024-06-06 1:59PM EDT630.0012.704.8013.200.00-1644.46%
LRCX250321P006500002024-05-02 3:13PM EDT650.0026.7514.1018.850.00--346.66%
LRCX250321P006800002024-06-10 11:06AM EDT680.0015.5011.4517.700.00-2342.40%
LRCX250321P006900002024-04-26 3:23PM EDT690.0029.5016.9023.400.00-1145.02%
LRCX250321P007000002024-06-10 10:38AM EDT700.0019.0012.9520.000.00-101441.73%
LRCX250321P007100002024-06-20 3:06PM EDT710.0017.5015.7520.500.00-203040.93%
LRCX250321P007200002024-04-12 12:17PM EDT720.0038.9531.7035.750.00-5548.32%
LRCX250321P007300002024-06-07 10:52AM EDT730.0026.9516.4024.000.00-1340.80%
LRCX250321P007400002024-04-29 9:31AM EDT740.0041.5029.7032.950.00--144.44%
LRCX250321P007500002024-06-10 3:12PM EDT750.0025.5021.0527.250.00-15240.33%
LRCX250321P007600002024-04-24 2:45PM EDT760.0056.9030.3036.250.00--2643.67%
LRCX250321P007800002024-04-30 2:07PM EDT780.0058.3034.5042.700.00--4644.19%
LRCX250321P008000002024-06-20 3:06PM EDT800.0032.6030.0536.250.00-75338.95%
LRCX250321P008200002024-05-16 1:58PM EDT820.0053.0035.3544.000.00--439.89%
LRCX250321P008400002024-05-22 1:43PM EDT840.0059.8938.2548.250.00-22039.17%
LRCX250321P008600002024-06-18 3:45PM EDT860.0040.6044.3054.300.00-1239.01%
LRCX250321P008800002024-06-13 11:01AM EDT880.0054.9249.2559.250.00-11938.30%
LRCX250321P009000002024-06-20 12:02PM EDT900.0054.3055.7561.600.00-15636.60%
LRCX250321P009200002024-05-14 2:43PM EDT920.00106.4564.3070.600.00-105337.03%
LRCX250321P009400002024-05-13 2:56PM EDT940.00123.2069.9576.850.00-161636.40%
LRCX250321P009600002024-05-13 2:56PM EDT960.00134.5077.7082.650.00-112335.51%
LRCX250321P009700002024-05-14 12:55PM EDT970.00138.9083.3589.150.00-4936.11%
LRCX250321P009800002024-06-18 12:23PM EDT980.0077.0084.9591.550.00-4735.44%
LRCX250321P009900002024-06-21 10:48AM EDT990.0092.0589.8596.95-52.20-36.19%11435.62%
LRCX250321P010000002024-06-21 11:02AM EDT1,000.0095.5094.10101.45-55.75-36.86%1335.50%
LRCX250321P010200002024-04-29 12:18PM EDT1,020.00163.45139.75146.950.00--245.57%
LRCX250321P010800002024-04-19 11:33AM EDT1,080.00239.74201.95212.050.00-1152.66%
LRCX250321P011400002024-06-12 9:55AM EDT1,140.00176.26167.45178.550.00--134.24%
LRCX250321P011800002024-04-12 10:06AM EDT1,180.00261.84277.70285.600.00-1155.31%