New Zealand markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
917.11-35.49 (-3.73%)
At close: 04:00PM EDT
917.10 -0.01 (-0.00%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX261218C006200002024-06-11 11:04AM EDT620.00470.77550.15567.950.00--390.34%
LRCX261218C007000002024-07-15 12:16PM EDT700.00482.03344.00362.000.00-9948.85%
LRCX261218C007200002024-07-16 1:01PM EDT720.00477.55332.00350.000.00-1348.33%
LRCX261218C007400002024-07-17 3:59PM EDT740.00373.47322.00339.950.00--148.19%
LRCX261218C007600002024-07-19 2:39PM EDT760.00322.05310.00327.95-147.80-31.46%2247.58%
LRCX261218C007800002024-07-17 9:51AM EDT780.00379.16300.00317.950.00-1347.36%
LRCX261218C008000002024-07-12 9:30AM EDT800.00412.50290.00308.000.00-1247.10%
LRCX261218C008400002024-07-17 2:50PM EDT840.00325.00271.05288.000.00--146.44%
LRCX261218C008600002024-07-12 9:30AM EDT860.00377.50262.05279.900.00-1246.41%
LRCX261218C008800002024-06-03 10:25AM EDT880.00270.50369.05394.000.00-3068.14%
LRCX261218C009000002024-07-02 3:09PM EDT900.00367.95244.00262.000.00-2245.91%
LRCX261218C009400002024-07-18 1:09PM EDT940.00262.00226.70244.000.00-71145.24%
LRCX261218C009600002024-07-01 9:44AM EDT960.00324.00218.25236.000.00-1545.03%
LRCX261218C009800002024-07-17 1:24PM EDT980.00268.50212.30230.000.00-1845.15%
LRCX261218C010000002024-07-11 3:52PM EDT1,000.00306.05204.00218.750.00-1644.29%
LRCX261218C010200002024-07-17 1:00PM EDT1,020.00249.93196.05210.800.00-1943.99%
LRCX261218C010400002024-07-11 3:07PM EDT1,040.00299.50188.00208.000.00-14244.58%
LRCX261218C010600002024-06-20 2:40PM EDT1,060.00289.00182.05197.500.00--4743.76%
LRCX261218C010800002024-07-19 3:55PM EDT1,080.00185.70180.65190.45-25.00-11.87%2743.52%
LRCX261218C011000002024-07-18 2:12PM EDT1,100.00191.40171.10183.950.00-71843.35%
LRCX261218C011200002024-06-20 2:40PM EDT1,120.00264.37165.15178.300.00-1243.30%
LRCX261218C011400002024-07-09 1:41PM EDT1,140.00178.95159.30171.95-99.05-35.63%1343.09%
LRCX261218C011600002024-06-20 2:42PM EDT1,160.00250.50154.00166.050.00--242.93%
LRCX261218C011800002024-06-20 2:42PM EDT1,180.00242.43148.15160.850.00--242.87%
LRCX261218C012000002024-07-19 12:54PM EDT1,200.00159.00143.45155.85-1.99-1.24%11242.82%
LRCX261218C012200002024-07-19 11:45AM EDT1,220.00156.95138.10155.45-71.53-31.31%1243.55%
LRCX261218C012400002024-07-18 11:10AM EDT1,240.00156.28132.15145.600.00-2542.58%
LRCX261218C012600002024-07-09 3:09PM EDT1,260.00243.35126.00146.000.00-1743.41%
LRCX261218C012800002024-06-20 2:44PM EDT1,280.00209.30122.00142.000.00--243.43%
LRCX261218C013000002024-07-18 11:10AM EDT1,300.00143.08118.55131.500.00-4342.27%
LRCX261218C013200002024-07-18 1:13PM EDT1,320.00134.12115.00127.350.00-81042.21%
LRCX261218C013400002024-07-18 1:13PM EDT1,340.00129.52111.00123.050.00-8242.10%
LRCX261218C013800002024-06-17 10:06AM EDT1,380.00163.70139.05152.000.00-1348.61%
LRCX261218C014000002024-07-17 10:11AM EDT1,400.00140.00101.00116.000.00-11342.73%
LRCX261218C014200002024-07-18 9:30AM EDT1,420.00134.0095.30107.650.00-10010141.78%
LRCX261218C014400002024-07-17 9:53AM EDT1,440.00132.1790.00109.950.00-5242.80%
LRCX261218C014800002024-07-17 1:07PM EDT1,480.00120.6985.00102.500.00--542.53%
LRCX261218C015000002024-07-18 12:22PM EDT1,500.0098.0082.9098.900.00-20014242.39%
LRCX261218C015200002024-06-18 11:03AM EDT1,520.00156.1598.00107.000.00--244.47%
LRCX261218C015400002024-06-26 11:55AM EDT1,540.00140.0075.0094.000.00-1242.50%
LRCX261218C015600002024-07-16 3:43PM EDT1,560.00137.0072.5092.000.00-20011542.62%
LRCX261218C016000002024-07-16 2:48PM EDT1,600.00128.9567.5086.000.00--142.42%
LRCX261218C016600002024-07-11 3:55PM EDT1,660.00118.0060.0080.000.00--542.60%
Putsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX261218P004700002024-07-19 9:47AM EDT470.0022.8516.1530.80+0.20+0.88%111041.05%
LRCX261218P004800002024-06-18 10:39AM EDT480.0016.0019.0529.000.00-101139.22%
LRCX261218P004900002024-07-11 12:40PM EDT490.0019.3718.0037.500.00-101941.80%
LRCX261218P005000002024-07-18 9:30AM EDT500.0025.0020.0537.750.00-22540.85%
LRCX261218P005200002024-07-19 1:08PM EDT520.0032.0125.0042.50+4.10+14.69%1440.60%
LRCX261218P005400002024-07-10 9:49AM EDT540.0023.0028.2547.500.00-1440.33%
LRCX261218P005600002024-07-11 10:12AM EDT560.0026.0332.5051.200.00-1239.53%
LRCX261218P005800002024-07-17 10:36AM EDT580.0044.0138.0555.95+5.96+15.66%1439.02%
LRCX261218P006000002024-07-18 12:40PM EDT600.0048.6042.5061.800.00-5738.77%
LRCX261218P006200002024-06-13 11:00AM EDT620.0042.2536.0046.000.00-1132.22%
LRCX261218P006400002024-06-13 10:16AM EDT640.0046.0040.0050.000.00-11631.61%
LRCX261218P006600002024-07-19 1:06PM EDT660.0065.8060.7077.25+11.80+21.85%41637.01%
LRCX261218P006800002024-07-02 3:58PM EDT680.0071.9566.3584.70+19.56+37.34%2136.89%
LRCX261218P007000002024-07-19 3:45PM EDT700.0080.5072.7591.55+19.76+32.53%4236.54%
LRCX261218P007200002024-07-19 12:27PM EDT720.0083.4380.7597.70+11.43+15.87%1235.97%
LRCX261218P007400002024-06-13 2:35PM EDT740.0071.2465.0074.000.00-1228.73%
LRCX261218P007600002024-07-17 2:35PM EDT760.0087.0096.50110.050.00-11234.70%
LRCX261218P007800002024-06-28 10:13AM EDT780.0078.50102.90121.150.00-1135.02%
LRCX261218P008000002024-07-17 3:36PM EDT800.00105.00110.00130.000.00-41134.79%
LRCX261218P008200002024-07-17 9:30AM EDT820.00100.00120.00138.000.00-1234.33%
LRCX261218P008400002024-07-08 3:17PM EDT840.0094.00128.45147.150.00-10734.05%
LRCX261218P008600002024-07-19 9:30AM EDT860.00137.50139.15154.10+32.70+31.20%52333.29%
LRCX261218P008800002024-07-08 3:22PM EDT880.00154.50150.20159.60+49.50+47.14%102232.22%
LRCX261218P009000002024-07-19 1:31PM EDT900.00166.10159.00169.40+8.11+5.13%4631.91%
LRCX261218P009400002024-07-18 2:13PM EDT940.00176.88180.05190.75-1.14-0.64%15131.43%
LRCX261218P009600002024-07-18 1:14PM EDT960.00182.00191.20201.20-4.33-2.32%1331.07%
LRCX261218P009800002024-07-19 2:37PM EDT980.00205.27201.40212.90+49.17+31.50%4530.88%
LRCX261218P010000002024-07-19 2:37PM EDT1,000.00217.97213.10228.65+7.47+3.55%4631.35%
LRCX261218P011000002024-06-18 2:38PM EDT1,100.00207.00258.65273.800.00--126.95%
LRCX261218P012000002024-06-26 1:24PM EDT1,200.00283.45342.00360.200.00-5528.70%
LRCX261218P012400002024-06-17 2:40PM EDT1,240.00295.85342.00360.000.00--521.97%