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
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240628C008500002024-05-23 10:10AM EDT850.00141.10194.35209.350.00--090.80%
LRCX240628C008600002024-05-20 10:48AM EDT860.0090.00227.40235.850.00--0229.93%
LRCX240628C008750002024-05-31 10:18AM EDT875.0068.00169.65184.650.00-1183.08%
LRCX240628C008800002024-06-17 3:21PM EDT880.00190.63164.50179.500.00-4279.59%
LRCX240628C008900002024-06-11 1:14PM EDT890.00105.96154.35169.350.00-1274.01%
LRCX240628C008950002024-06-07 9:57AM EDT895.0079.95149.50164.500.00-1073.27%
LRCX240628C009000002024-06-21 11:00AM EDT900.00157.76144.65159.65-43.93-21.78%4472.40%
LRCX240628C009100002024-06-17 10:22AM EDT910.00136.77134.25147.300.00-21353.13%
LRCX240628C009150002024-06-17 10:22AM EDT915.00131.90129.70144.700.00-2366.41%
LRCX240628C009200002024-06-18 11:00AM EDT920.00170.80124.75139.750.00-1764.65%
LRCX240628C009250002024-06-18 11:03AM EDT925.00166.49120.25135.100.00-32265.32%
LRCX240628C009300002024-06-17 3:46PM EDT930.00138.05114.70129.700.00-202860.03%
LRCX240628C009350002024-06-14 10:57AM EDT935.0097.18113.25125.050.00-1168.70%
LRCX240628C009400002024-06-17 1:19PM EDT940.00122.02104.90119.700.00-1156.45%
LRCX240628C009450002024-06-17 1:19PM EDT945.00117.27100.40112.900.00-12678.39%
LRCX240628C009475002024-06-11 11:42AM EDT947.5056.12100.00109.800.00--253.83%
LRCX240628C009500002024-06-21 2:23PM EDT950.00100.3297.95107.75-31.14-23.69%12655.27%
LRCX240628C009550002024-06-18 11:02AM EDT955.00137.0293.55103.450.00-13856.23%
LRCX240628C009600002024-06-18 11:18AM EDT960.00129.4390.1098.050.00-2356.42%
LRCX240628C009650002024-06-21 12:46PM EDT965.0093.2185.3593.90+5.66+6.46%21156.21%
LRCX240628C009675002024-06-18 10:47AM EDT967.50126.0283.0591.000.00-5054.59%
LRCX240628C009700002024-06-18 2:21PM EDT970.00122.2080.7089.000.00-21454.58%
LRCX240628C009725002024-06-18 10:47AM EDT972.50121.2278.4086.700.00-5154.05%
LRCX240628C009750002024-06-13 2:18PM EDT975.0067.4075.1083.600.00-12550.23%
LRCX240628C009800002024-06-17 3:56PM EDT980.0095.0071.7078.150.00-185459.94%
LRCX240628C009850002024-06-12 9:53AM EDT985.0054.4567.4073.850.00-102059.08%
LRCX240628C009900002024-06-18 3:26PM EDT990.00105.2962.6069.750.00-15158.58%
LRCX240628C009950002024-06-21 12:24PM EDT995.0067.7758.2565.25-15.56-18.67%1856.86%
LRCX240628C010000002024-06-21 12:58PM EDT1,000.0061.4054.2561.05-22.34-26.68%22855.77%
LRCX240628C010050002024-06-18 2:14PM EDT1,005.0092.0950.5057.400.00-1355.78%
LRCX240628C010100002024-06-14 11:01AM EDT1,010.0039.7046.4053.100.00-3654.09%
LRCX240628C010150002024-06-14 3:20PM EDT1,015.0042.1542.8549.650.00-2354.09%
LRCX240628C010200002024-06-18 9:45AM EDT1,020.0069.7639.1544.900.00-13751.12%
LRCX240628C010250002024-06-20 9:58AM EDT1,025.0067.0835.7041.800.00-31851.39%
LRCX240628C010300002024-06-20 3:33PM EDT1,030.0044.0032.2539.200.00-33352.36%
LRCX240628C010350002024-06-18 2:03PM EDT1,035.0032.5529.5534.30-36.02-52.53%44048.58%
LRCX240628C010400002024-06-21 11:34AM EDT1,040.0029.4524.8030.55-3.55-10.76%93746.84%
LRCX240628C010450002024-06-21 3:42PM EDT1,045.0026.7525.8027.50-20.36-43.22%92046.16%
LRCX240628C010500002024-06-21 3:37PM EDT1,050.0022.7023.4524.95-13.15-36.68%6711246.13%
LRCX240628C010550002024-06-21 12:46PM EDT1,055.0024.1821.0522.30-7.77-24.32%324845.61%
LRCX240628C010600002024-06-21 3:55PM EDT1,060.0019.7018.5520.20-7.40-27.31%986545.82%
LRCX240628C010650002024-06-21 3:22PM EDT1,065.0016.4516.5518.10-11.85-41.87%558645.73%
LRCX240628C010700002024-06-21 3:14PM EDT1,070.0014.8714.9016.15-11.01-42.54%554745.64%
LRCX240628C010750002024-06-21 2:52PM EDT1,075.0014.009.5014.35-8.85-38.73%184045.53%
LRCX240628C010800002024-06-21 3:02PM EDT1,080.0011.5010.2012.80-9.45-45.11%387145.64%
LRCX240628C010850002024-06-21 3:44PM EDT1,085.0010.557.1011.45-7.95-42.97%263245.89%
LRCX240628C010900002024-06-21 3:56PM EDT1,090.009.949.2010.30-4.56-31.45%384146.31%
LRCX240628C010950002024-06-21 10:24AM EDT1,095.008.605.159.05-4.50-34.35%72746.24%
LRCX240628C011000002024-06-21 3:53PM EDT1,100.007.505.0010.05-5.50-42.31%9317751.28%
LRCX240628C011200002024-06-21 3:35PM EDT1,120.004.502.955.05-3.40-43.04%365247.79%
LRCX240628C011400002024-06-21 3:49PM EDT1,140.002.551.514.30-2.30-47.42%566953.64%
LRCX240628C011600002024-06-21 3:33PM EDT1,160.001.721.062.90-1.22-41.50%1377150.73%
LRCX240628C011800002024-06-21 3:02PM EDT1,180.001.150.972.01-0.85-42.50%311454.10%
LRCX240628C012000002024-06-21 3:10PM EDT1,200.000.690.111.25-0.93-57.41%4327152.52%
LRCX240628C012200002024-06-21 11:59AM EDT1,220.000.740.071.15-0.18-19.57%82456.93%
LRCX240628C012400002024-06-21 1:28PM EDT1,240.000.380.030.94-0.22-36.67%41560.03%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240628P005700002024-06-17 9:30AM EDT570.000.020.000.05-0.03-60.00%418148.44%
LRCX240628P006500002024-06-12 11:50AM EDT650.000.060.003.850.00--1191.38%
LRCX240628P007000002024-05-13 1:40PM EDT700.000.800.003.850.00-22165.31%
LRCX240628P007100002024-06-20 12:55PM EDT710.000.050.000.200.00-1011109.96%
LRCX240628P007300002024-06-20 10:19AM EDT730.000.050.003.850.00-110150.42%
LRCX240628P007400002024-06-21 11:49AM EDT740.000.030.033.85-0.95-96.94%131145.75%
LRCX240628P007600002024-06-18 9:40AM EDT760.000.200.050.700.00-12106.93%
LRCX240628P007700002024-06-21 10:51AM EDT770.000.050.050.20-0.15-75.00%1690.92%
LRCX240628P007800002024-06-11 3:41PM EDT780.000.500.000.200.00-11085.55%
LRCX240628P007900002024-06-04 3:55PM EDT790.001.820.003.850.00-2121122.00%
LRCX240628P008000002024-06-12 11:31AM EDT800.000.700.003.850.00-334117.43%
LRCX240628P008050002024-06-20 10:30AM EDT805.000.140.003.850.00-113115.16%
LRCX240628P008100002024-06-12 11:31AM EDT810.000.740.003.850.00-311112.89%
LRCX240628P008150002024-06-17 10:07AM EDT815.000.120.003.850.00-212110.64%
LRCX240628P008200002024-06-17 11:35AM EDT820.000.140.003.900.00-1106108.64%
LRCX240628P008250002024-06-11 11:43AM EDT825.000.500.003.900.00-15106.40%
LRCX240628P008300002024-06-13 3:57PM EDT830.000.500.003.900.00-527104.18%
LRCX240628P008350002024-06-12 3:45PM EDT835.002.250.003.900.00-79101.95%
LRCX240628P008400002024-06-21 1:59PM EDT840.000.100.003.70-0.45-81.82%22698.75%
LRCX240628P008450002024-06-11 12:42PM EDT845.000.820.003.900.00-23697.51%
LRCX240628P008500002024-06-21 1:31PM EDT850.000.550.003.75+0.26+89.66%182594.60%
LRCX240628P008550002024-06-17 1:03PM EDT855.000.230.002.500.00-202885.89%
LRCX240628P008600002024-06-12 1:12PM EDT860.000.400.003.900.00-51390.92%
LRCX240628P008650002024-06-14 12:32PM EDT865.000.470.004.800.00-14592.48%
LRCX240628P008700002024-06-17 10:21AM EDT870.000.430.001.630.00-142274.22%
LRCX240628P008750002024-06-13 3:55PM EDT875.000.140.023.95-0.28-66.67%82284.68%
LRCX240628P008800002024-06-21 2:44PM EDT880.000.180.010.40-0.11-37.93%326157.91%
LRCX240628P008850002024-06-21 1:25PM EDT885.000.270.070.78-0.09-25.00%284062.01%
LRCX240628P008900002024-06-21 1:03PM EDT890.000.220.090.37-3.43-93.97%17955.47%
LRCX240628P008950002024-06-21 11:56AM EDT895.000.200.101.47-0.17-45.95%3464.21%
LRCX240628P009000002024-06-21 3:31PM EDT900.000.280.120.38-0.08-22.22%233452.69%
LRCX240628P009050002024-06-20 1:31PM EDT905.000.430.164.550.00-31074.34%
LRCX240628P009100002024-06-21 1:19PM EDT910.000.340.194.60-0.10-22.73%23472.40%
LRCX240628P009150002024-06-21 3:57PM EDT915.000.320.231.01-0.04-11.11%12554.47%
LRCX240628P009200002024-06-21 1:24PM EDT920.000.400.260.97-0.37-48.05%135652.56%
LRCX240628P009250002024-06-21 3:57PM EDT925.000.440.360.56-0.07-13.73%3015349.98%
LRCX240628P009300002024-06-21 3:34PM EDT930.000.600.401.15-0.14-18.92%476350.83%
LRCX240628P009350002024-06-21 2:23PM EDT935.000.780.494.90-0.06-7.14%244763.06%
LRCX240628P009400002024-06-21 3:49PM EDT940.000.850.611.00-0.15-15.00%314449.29%
LRCX240628P009450002024-06-21 3:04PM EDT945.001.070.761.48-0.07-6.14%156751.17%
LRCX240628P009500002024-06-21 3:46PM EDT950.001.240.933.00-0.36-22.50%5013552.25%
LRCX240628P009550002024-06-21 3:46PM EDT955.001.501.135.55-0.31-17.13%143557.12%
LRCX240628P009600002024-06-21 11:25AM EDT960.001.411.381.67-0.71-33.49%122046.19%
LRCX240628P009625002024-06-21 2:37PM EDT962.502.200.991.87-0.95-30.16%13346.33%
LRCX240628P009650002024-06-21 3:56PM EDT965.001.821.176.10-0.10-5.21%113553.65%
LRCX240628P009675002024-06-21 3:57PM EDT967.502.001.342.68-0.44-18.03%21048.29%
LRCX240628P009700002024-06-21 1:27PM EDT970.002.470.393.20-0.29-10.51%135849.45%
LRCX240628P009725002024-06-21 12:58PM EDT972.502.391.716.65-0.86-26.46%31452.15%
LRCX240628P009750002024-06-21 3:42PM EDT975.003.101.446.90+0.30+10.71%3212650.87%
LRCX240628P009775002024-06-21 3:48PM EDT977.503.202.603.05+1.70+113.33%117145.28%
LRCX240628P009800002024-06-21 3:56PM EDT980.003.002.393.30-0.65-17.81%1248845.11%
LRCX240628P009850002024-06-21 3:59PM EDT985.003.453.403.85-0.58-14.39%639144.75%
LRCX240628P009900002024-06-21 2:54PM EDT990.004.302.714.50-0.37-7.92%116344.46%
LRCX240628P009950002024-06-21 3:43PM EDT995.005.704.759.30+0.38+7.14%304055.34%
LRCX240628P010000002024-06-21 3:57PM EDT1,000.006.004.0010.00-0.25-4.00%21410154.07%
LRCX240628P010050002024-06-21 3:05PM EDT1,005.006.902.857.15-0.30-4.17%702443.91%
LRCX240628P010100002024-06-21 12:00PM EDT1,010.006.205.158.30-1.40-18.42%193643.81%
LRCX240628P010150002024-06-21 3:30PM EDT1,015.009.805.7513.40+2.05+26.45%172552.16%
LRCX240628P010200002024-06-21 3:14PM EDT1,020.0011.206.9014.75+2.31+25.98%214051.54%
LRCX240628P010250002024-06-21 3:32PM EDT1,025.0012.469.1016.30+1.07+9.39%932151.09%
LRCX240628P010300002024-06-21 3:42PM EDT1,030.0015.2511.3517.95+3.90+34.36%435250.59%
LRCX240628P010350002024-06-21 11:54AM EDT1,035.0011.8511.2518.75-5.30-30.90%134648.20%
LRCX240628P010400002024-06-21 2:33PM EDT1,040.0019.6013.8521.85+5.15+35.64%517149.97%
LRCX240628P010450002024-06-21 3:19PM EDT1,045.0020.2019.2520.30+1.02+5.32%582242.69%
LRCX240628P010500002024-06-21 3:42PM EDT1,050.0024.2021.5022.95+5.92+32.39%398843.06%
LRCX240628P010600002024-06-21 1:16PM EDT1,060.0026.8024.5032.05-2.55-8.69%165049.95%
LRCX240628P010650002024-06-21 1:51PM EDT1,065.0031.8029.4532.00+5.10+19.10%302644.31%
LRCX240628P010700002024-06-21 10:33AM EDT1,070.0027.7529.4035.70-7.34-20.92%83545.44%
LRCX240628P010750002024-06-20 11:49AM EDT1,075.0024.7534.1540.600.00-5448.71%
LRCX240628P010800002024-06-21 1:29PM EDT1,080.0040.8037.4542.35+7.20+21.43%181945.44%
LRCX240628P010850002024-06-21 3:33PM EDT1,085.0046.0040.5048.85+17.45+61.12%2951.66%
LRCX240628P011000002024-06-21 2:25PM EDT1,100.0059.5052.4559.95+11.72+24.53%153251.86%