New Zealand markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
515.22-8.37 (-1.60%)
As of 09:34AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX230616C001700002023-03-09 11:09AM EDT170.00334.260.000.000.00--10.00%
LRCX230616C001900002022-12-07 3:48PM EDT190.00259.00256.55261.200.00--10.00%
LRCX230616C002000002022-12-30 4:11PM EDT200.00222.17283.35287.550.00-110.00%
LRCX230616C002200002023-03-03 4:10PM EDT220.00270.000.000.000.00-110.00%
LRCX230616C002300002023-02-21 4:51PM EDT230.00251.37292.90301.000.00-243136.71%
LRCX230616C002500002023-02-07 2:38PM EDT250.00272.65238.50246.550.00-110.00%
LRCX230616C002600002023-02-21 4:47PM EDT260.00222.83263.00271.500.00--2120.02%
LRCX230616C002750002022-10-19 2:56PM EDT275.0089.00192.70196.250.00-110.00%
LRCX230616C002850002023-01-23 2:01PM EDT285.00216.52194.60199.400.00-110.00%
LRCX230616C003000002023-01-09 11:20AM EDT300.00165.50228.35232.850.00-44107.61%
LRCX230616C003050002022-12-22 11:25AM EDT305.00123.34172.75179.600.00--10.00%
LRCX230616C003100002022-10-20 11:12AM EDT310.0093.52164.25167.250.00-7210.00%
LRCX230616C003150002022-10-19 12:08PM EDT315.0064.35159.80163.250.00--40.00%
LRCX230616C003200002022-11-17 10:48AM EDT320.00160.25141.40144.500.00-5120.00%
LRCX230616C003250002022-10-12 12:43PM EDT325.0057.65192.70196.950.00--467.18%
LRCX230616C003300002022-11-17 12:09PM EDT330.00148.83133.45136.550.00-5290.00%
LRCX230616C003350002023-01-03 11:32AM EDT335.00105.10207.10211.350.00-118116.26%
LRCX230616C003400002023-03-16 1:55PM EDT340.00175.000.000.000.00-1240.00%
LRCX230616C003450002022-12-20 4:39PM EDT345.00119.90124.75127.500.00-140.00%
LRCX230616C003500002023-03-23 2:12PM EDT350.00183.500.000.000.00-2190.00%
LRCX230616C003550002023-02-02 11:53AM EDT355.00191.75141.50147.100.00-130.00%
LRCX230616C003600002023-03-21 10:57AM EDT360.00154.000.000.000.00-1260.00%
LRCX230616C003650002023-02-27 1:48PM EDT365.00133.650.000.000.00-4120.00%
LRCX230616C003700002023-03-23 10:46AM EDT370.00164.850.000.000.00-1270.00%
LRCX230616C003750002023-03-21 9:32AM EDT375.00153.000.000.000.00-180.00%
LRCX230616C003800002022-12-08 3:24PM EDT380.00106.4595.2097.800.00-14490.00%
LRCX230616C003850002022-11-11 11:03AM EDT385.00138.4599.40101.600.00-130.00%
LRCX230616C003900002023-03-14 11:52AM EDT390.00121.250.000.000.00-1220.00%
LRCX230616C003950002023-02-08 12:22PM EDT395.00141.05104.30108.650.00-1120.00%
LRCX230616C004000002023-02-21 4:20PM EDT400.0097.48134.30138.650.00-411871.95%
LRCX230616C004050002023-02-17 1:06PM EDT405.00104.28116.15120.450.00-11951.92%
LRCX230616C004100002023-03-08 1:22PM EDT410.0099.240.000.000.00-18630.00%
LRCX230616C004150002023-03-06 11:44AM EDT415.0099.900.000.000.00-2100.00%
LRCX230616C004200002023-03-23 2:23PM EDT420.00119.600.000.000.00-1640.00%
LRCX230616C004250002023-02-03 2:12PM EDT425.00124.0585.1587.400.00-2130.00%
LRCX230616C004300002023-03-14 11:51AM EDT430.0088.600.000.000.00-1810.00%
LRCX230616C004350002023-03-14 11:51AM EDT435.0084.850.000.000.00-3340.00%
LRCX230616C004400002023-03-23 10:46AM EDT440.00103.850.000.000.00-1990.00%
LRCX230616C004450002023-03-14 11:25AM EDT445.0077.140.000.000.00-6330.00%
LRCX230616C004500002023-03-23 11:07AM EDT450.00100.000.000.000.00-101560.00%
LRCX230616C004550002023-03-14 12:03PM EDT455.0071.500.000.000.00-240.00%
LRCX230616C004600002023-03-15 2:02PM EDT460.0056.500.000.000.00-42040.00%
LRCX230616C004650002023-03-15 12:20PM EDT465.0051.750.000.000.00-280.00%
LRCX230616C004700002023-03-23 2:23PM EDT470.0080.300.000.000.00-11900.00%
LRCX230616C004750002023-03-20 11:39AM EDT475.0067.740.000.000.00-6420.00%
LRCX230616C004800002023-03-23 10:46AM EDT480.0073.950.000.000.00-42340.00%
LRCX230616C004850002023-03-17 2:30PM EDT485.0059.550.000.000.00-72120.00%
LRCX230616C004900002023-03-16 3:43PM EDT490.0060.800.000.000.00-825420.00%
LRCX230616C004950002023-03-21 9:34AM EDT495.0057.610.000.000.00-30700.00%
LRCX230616C005000002023-03-22 3:31PM EDT500.0054.500.000.000.00-24740.00%
LRCX230616C005050002023-03-17 11:06AM EDT505.0047.550.000.000.00-4900.00%
LRCX230616C005100002023-03-23 1:23PM EDT510.0056.600.000.000.00-313760.00%
LRCX230616C005150002023-03-22 1:54PM EDT515.0044.250.000.000.00-221280.00%
LRCX230616C005200002023-03-23 12:28PM EDT520.0049.250.000.000.00-94620.39%
LRCX230616C005300002023-03-23 3:53PM EDT530.0043.750.000.000.00-454801.56%
LRCX230616C005400002023-03-23 1:12PM EDT540.0038.750.000.000.00-72531.56%
LRCX230616C005500002023-03-23 2:30PM EDT550.0032.000.000.000.00-866693.13%
LRCX230616C005600002023-03-23 2:12PM EDT560.0030.550.000.000.00-843783.13%
LRCX230616C005800002023-03-23 12:28PM EDT580.0022.840.000.000.00-64216.25%
LRCX230616C006000002023-03-23 12:51PM EDT600.0017.250.000.000.00-159086.25%
LRCX230616C006200002023-03-23 1:44PM EDT620.0013.400.000.000.00-179726.25%
LRCX230616C006400002023-03-22 2:57PM EDT640.006.700.000.000.00-23786.25%
LRCX230616C006600002023-03-23 10:10AM EDT660.005.600.000.000.00-211312.50%
LRCX230616C006800002023-03-22 10:06AM EDT680.002.940.000.000.00-18412.50%
LRCX230616C007000002023-03-23 2:09PM EDT700.002.940.000.000.00-626712.50%
LRCX230616C007200002023-03-23 2:11PM EDT720.002.000.000.000.00-18112.50%
LRCX230616C007400002023-03-21 10:01AM EDT740.001.120.000.000.00-31912.50%
LRCX230616C007600002023-03-17 2:40PM EDT760.000.820.000.000.00-86912.50%
LRCX230616C007800002023-03-23 11:00AM EDT780.000.600.000.000.00-2094112.50%
LRCX230616C008000002023-03-16 11:36AM EDT800.000.330.000.000.00-159212.50%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX230616P001600002023-03-10 11:59AM EDT160.000.400.000.000.00-89750.00%
LRCX230616P001650002023-02-09 11:32AM EDT165.000.100.010.620.00-566596.48%
LRCX230616P001700002023-03-09 11:36AM EDT170.000.060.000.000.00-2850.00%
LRCX230616P001750002023-03-09 11:38AM EDT175.000.160.000.000.00-85250.00%
LRCX230616P001800002023-02-07 4:26PM EDT180.000.120.030.630.00-21189.99%
LRCX230616P001850002023-03-13 1:21PM EDT185.000.400.000.000.00-155150.00%
LRCX230616P001900002023-02-23 3:04PM EDT190.000.270.000.000.00-112050.00%
LRCX230616P001950002023-02-10 4:46PM EDT195.000.420.011.380.00-116191.97%
LRCX230616P002000002023-03-20 3:52PM EDT200.000.300.000.000.00-1010950.00%
LRCX230616P002100002023-03-09 11:38AM EDT210.000.260.000.000.00-106325.00%
LRCX230616P002200002023-03-15 12:45PM EDT220.000.500.000.000.00-47025.00%
LRCX230616P002250002023-02-23 12:11PM EDT225.000.600.000.000.00-134025.00%
LRCX230616P002300002023-03-10 2:44PM EDT230.000.550.000.000.00-119425.00%
LRCX230616P002350002023-03-13 1:21PM EDT235.000.650.000.000.00-243725.00%
LRCX230616P002400002023-03-15 12:45PM EDT240.000.850.000.000.00-18925.00%
LRCX230616P002450002023-03-13 1:24PM EDT245.000.850.000.000.00-124925.00%
LRCX230616P002500002023-03-13 10:14AM EDT250.001.050.000.000.00-527925.00%
LRCX230616P002550002023-02-22 1:32PM EDT255.001.180.000.000.00-12425.00%
LRCX230616P002600002023-03-02 2:09PM EDT260.001.020.000.000.00-13325.00%
LRCX230616P002650002023-03-23 10:05AM EDT265.000.530.000.000.00-117225.00%
LRCX230616P002700002023-03-15 9:47AM EDT270.001.200.000.000.00-14425.00%
LRCX230616P002750002023-03-08 12:00PM EDT275.000.950.000.000.00-23725.00%
LRCX230616P002800002023-03-23 10:42AM EDT280.000.750.000.000.00-121825.00%
LRCX230616P002850002023-03-09 12:25PM EDT285.001.020.000.000.00-110625.00%
LRCX230616P002900002023-03-17 1:08PM EDT290.001.530.000.000.00-323925.00%
LRCX230616P002950002023-03-08 11:55AM EDT295.001.450.000.000.00-17325.00%
LRCX230616P003000002023-03-20 3:29PM EDT300.001.500.000.000.00-214125.00%
LRCX230616P003050002023-03-16 11:04AM EDT305.002.100.000.000.00-16625.00%
LRCX230616P003100002023-03-23 3:56PM EDT310.001.730.000.000.00-214125.00%
LRCX230616P003150002023-03-20 12:56PM EDT315.002.140.000.000.00-715625.00%
LRCX230616P003200002023-03-14 10:25AM EDT320.002.600.000.000.00-19025.00%
LRCX230616P003250002023-03-22 1:23PM EDT325.002.180.000.000.00-1420125.00%
LRCX230616P003300002023-03-22 1:25PM EDT330.002.400.000.000.00-156612.50%
LRCX230616P003350002023-03-15 10:28AM EDT335.004.900.000.000.00-840512.50%
LRCX230616P003400002023-03-21 1:55PM EDT340.003.400.000.000.00-118012.50%
LRCX230616P003450002023-03-17 1:05PM EDT345.004.340.000.000.00-17012.50%
LRCX230616P003500002023-03-22 3:17PM EDT350.003.100.000.000.00-250712.50%
LRCX230616P003550002023-03-22 3:41PM EDT355.003.450.000.000.00-14812.50%
LRCX230616P003600002023-03-20 11:08AM EDT360.004.850.000.000.00-27912.50%
LRCX230616P003650002023-03-13 1:43PM EDT365.008.450.000.000.00-111412.50%
LRCX230616P003700002023-03-23 12:22PM EDT370.004.270.000.000.00-18012.50%
LRCX230616P003750002023-03-21 12:38PM EDT375.006.500.000.000.00-49912.50%
LRCX230616P003800002023-03-23 12:22PM EDT380.005.070.000.000.00-144212.50%
LRCX230616P003850002023-03-21 12:35PM EDT385.007.600.000.000.00-216412.50%
LRCX230616P003900002023-03-23 2:51PM EDT390.007.600.000.000.00-213112.50%
LRCX230616P003950002023-03-22 9:40AM EDT395.008.250.000.000.00-191212.50%
LRCX230616P004000002023-03-23 2:05PM EDT400.007.300.000.000.00-2237812.50%
LRCX230616P004050002023-03-23 9:59AM EDT405.008.100.000.000.00-15112.50%
LRCX230616P004100002023-03-22 12:28PM EDT410.009.850.000.000.00-6536812.50%
LRCX230616P004150002023-03-22 11:06AM EDT415.0010.300.000.000.00-21856.25%
LRCX230616P004200002023-03-23 9:46AM EDT420.0010.090.000.000.00-23216.25%
LRCX230616P004250002023-03-21 12:11PM EDT425.0014.000.000.000.00-2896.25%
LRCX230616P004300002023-03-21 12:23PM EDT430.0015.450.000.000.00-14226.25%
LRCX230616P004350002023-03-21 11:21AM EDT435.0015.000.000.000.00-12136.25%
LRCX230616P004400002023-03-23 2:51PM EDT440.0015.600.000.000.00-21666.25%
LRCX230616P004450002023-03-23 2:03PM EDT445.0014.500.000.000.00-71096.25%
LRCX230616P004500002023-03-23 2:25PM EDT450.0016.400.000.000.00-97826.25%
LRCX230616P004550002023-03-22 10:12AM EDT455.0019.500.000.000.00-3326.25%
LRCX230616P004600002023-03-23 12:01PM EDT460.0016.600.000.000.00-153066.25%
LRCX230616P004650002023-03-20 3:28PM EDT465.0023.050.000.000.00-27563.13%
LRCX230616P004700002023-03-23 2:09PM EDT470.0020.520.000.000.00-23483.13%
LRCX230616P004750002023-03-23 2:23PM EDT475.0022.230.000.000.00-21583.13%
LRCX230616P004800002023-03-23 3:11PM EDT480.0025.440.000.000.00-102723.13%
LRCX230616P004850002023-03-23 2:25PM EDT485.0025.680.000.000.00-21283.13%
LRCX230616P004900002023-03-23 1:22PM EDT490.0025.650.000.000.00-41923.13%
LRCX230616P004950002023-03-23 2:25PM EDT495.0029.130.000.000.00-3511.56%
LRCX230616P005000002023-03-23 3:10PM EDT500.0033.200.000.000.00-54741.56%
LRCX230616P005050002023-03-23 1:28PM EDT505.0031.400.000.000.00-11130.78%
LRCX230616P005100002023-03-23 2:28PM EDT510.0036.000.000.000.00-5800.39%
LRCX230616P005150002023-03-23 2:58PM EDT515.0041.300.000.000.00-33730.03%
LRCX230616P005200002023-03-23 2:28PM EDT520.0040.350.000.000.00-211800.00%
LRCX230616P005300002023-03-23 2:28PM EDT530.0045.300.000.000.00-6430.00%
LRCX230616P005400002023-03-23 1:22PM EDT540.0046.550.000.000.00-23170.00%
LRCX230616P005500002023-03-17 10:17AM EDT550.0059.550.000.000.00-12820.00%
LRCX230616P005600002023-03-21 11:49AM EDT560.0075.100.000.000.00-2390.00%
LRCX230616P005800002023-03-23 10:14AM EDT580.0073.050.000.000.00-3250.00%
LRCX230616P006000002022-08-09 3:05PM EDT600.00153.65172.60176.500.00-41120.90%
LRCX230616P006200002023-02-07 1:41PM EDT620.00107.10129.85134.500.00--561.90%
LRCX230616P006600002023-02-14 12:26PM EDT660.00155.20143.75150.150.00--140.18%
LRCX230616P006800002022-07-20 2:20PM EDT680.00227.85208.85214.300.00-2197.23%
LRCX230616P007000002023-03-01 3:50PM EDT700.00209.000.000.000.00-200.00%
LRCX230616P007200002022-11-10 2:07PM EDT720.00251.00269.55273.000.00--1126.48%
LRCX230616P007400002022-07-05 10:47AM EDT740.00353.55218.65225.850.00--138.36%