Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230915C00250000 | 2023-01-06 1:24PM EDT | 250.00 | 201.00 | 281.35 | 289.90 | 0.00 | - | 1 | 1 | 116.78% |
| LRCX230915C00330000 | 2023-02-13 10:35AM EDT | 330.00 | 188.55 | 159.95 | 165.75 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX230915C00380000 | 2023-01-23 2:49PM EDT | 380.00 | 145.83 | 122.90 | 124.95 | 0.00 | - | 1 | 8 | 0.00% |
| LRCX230915C00385000 | 2023-02-15 12:28PM EDT | 385.00 | 152.18 | 144.10 | 148.55 | 0.00 | - | - | 1 | 56.82% |
| LRCX230915C00390000 | 2023-03-06 2:58PM EDT | 390.00 | 124.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX230915C00400000 | 2023-03-17 10:21AM EDT | 400.00 | 139.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX230915C00410000 | 2023-03-17 10:21AM EDT | 410.00 | 131.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX230915C00415000 | 2023-02-16 12:32PM EDT | 415.00 | 127.27 | 120.90 | 126.25 | 0.00 | - | - | 1 | 53.97% |
| LRCX230915C00420000 | 2023-01-06 3:14PM EDT | 420.00 | 83.37 | 138.35 | 142.90 | 0.00 | - | 1 | 1 | 71.69% |
| LRCX230915C00430000 | 2023-03-16 11:30AM EDT | 430.00 | 102.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX230915C00435000 | 2023-02-03 11:08AM EDT | 435.00 | 128.00 | 92.55 | 95.60 | 0.00 | - | 1 | 1 | 40.28% |
| LRCX230915C00440000 | 2023-01-26 10:41AM EDT | 440.00 | 92.85 | 81.50 | 86.75 | 0.00 | - | 3 | 20 | 35.31% |
| LRCX230915C00445000 | 2023-03-09 3:58PM EDT | 445.00 | 88.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX230915C00450000 | 2023-03-17 10:50AM EDT | 450.00 | 99.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX230915C00460000 | 2023-03-16 1:44PM EDT | 460.00 | 89.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX230915C00470000 | 2023-02-01 4:36PM EDT | 470.00 | 105.70 | 71.60 | 73.65 | 0.00 | - | 1 | 20 | 39.62% |
| LRCX230915C00475000 | 2023-03-09 3:07PM EDT | 475.00 | 70.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LRCX230915C00480000 | 2023-03-21 9:38AM EDT | 480.00 | 86.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX230915C00485000 | 2023-03-15 11:18AM EDT | 485.00 | 60.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LRCX230915C00490000 | 2023-03-15 2:27PM EDT | 490.00 | 59.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX230915C00495000 | 2023-03-15 1:34PM EDT | 495.00 | 54.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX230915C00500000 | 2023-03-22 2:00PM EDT | 500.00 | 71.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX230915C00505000 | 2023-02-21 11:36AM EDT | 505.00 | 54.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX230915C00510000 | 2023-03-20 3:54PM EDT | 510.00 | 66.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| LRCX230915C00515000 | 2023-03-20 3:54PM EDT | 515.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| LRCX230915C00520000 | 2023-03-21 11:52AM EDT | 520.00 | 52.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| LRCX230915C00525000 | 2023-03-16 9:51AM EDT | 525.00 | 43.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LRCX230915C00530000 | 2023-03-21 12:54PM EDT | 530.00 | 48.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LRCX230915C00535000 | 2023-03-20 1:06PM EDT | 535.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LRCX230915C00540000 | 2023-03-21 2:09PM EDT | 540.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LRCX230915C00545000 | 2023-03-20 10:45AM EDT | 545.00 | 46.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LRCX230915C00550000 | 2023-03-22 2:12PM EDT | 550.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LRCX230915C00555000 | 2023-03-21 9:44AM EDT | 555.00 | 46.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LRCX230915C00560000 | 2023-03-20 12:48PM EDT | 560.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LRCX230915C00565000 | 2023-03-21 9:32AM EDT | 565.00 | 42.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LRCX230915C00570000 | 2023-03-20 3:34PM EDT | 570.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LRCX230915C00580000 | 2023-03-17 1:52PM EDT | 580.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LRCX230915C00590000 | 2023-03-21 12:47PM EDT | 590.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LRCX230915C00600000 | 2023-03-21 9:35AM EDT | 600.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LRCX230915C00610000 | 2023-03-21 9:30AM EDT | 610.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX230915C00620000 | 2023-03-22 2:55PM EDT | 620.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| LRCX230915C00630000 | 2023-03-22 2:28PM EDT | 630.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LRCX230915C00640000 | 2023-03-22 1:19PM EDT | 640.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX230915C00650000 | 2023-03-22 2:27PM EDT | 650.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX230915C00660000 | 2023-03-16 1:28PM EDT | 660.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| LRCX230915C00670000 | 2023-03-10 11:34AM EDT | 670.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LRCX230915C00680000 | 2023-02-17 3:54PM EDT | 680.00 | 10.79 | 12.50 | 13.50 | 0.00 | - | 1 | 8 | 41.51% |
| LRCX230915C00700000 | 2023-03-21 2:28PM EDT | 700.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| LRCX230915C00720000 | 2023-03-21 10:15AM EDT | 720.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX230915C00740000 | 2023-03-16 11:44AM EDT | 740.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX230915C00760000 | 2023-03-21 10:15AM EDT | 760.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX230915C00780000 | 2023-03-16 3:35PM EDT | 780.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LRCX230915C00800000 | 2023-03-16 3:35PM EDT | 800.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230915P00210000 | 2023-03-20 12:29PM EDT | 210.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LRCX230915P00220000 | 2023-01-31 4:47PM EDT | 220.00 | 1.65 | 1.32 | 1.52 | 0.00 | - | 2 | 2 | 61.83% |
| LRCX230915P00230000 | 2023-03-16 11:40AM EDT | 230.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| LRCX230915P00240000 | 2023-03-16 11:42AM EDT | 240.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| LRCX230915P00250000 | 2023-03-03 12:53PM EDT | 250.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LRCX230915P00260000 | 2023-02-14 11:36AM EDT | 260.00 | 3.10 | 2.22 | 2.53 | 0.00 | - | 5 | 47 | 55.47% |
| LRCX230915P00270000 | 2023-03-02 10:38AM EDT | 270.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX230915P00280000 | 2023-02-15 4:13PM EDT | 280.00 | 3.85 | 3.65 | 4.25 | 0.00 | - | 3 | 199 | 55.65% |
| LRCX230915P00290000 | 2023-03-17 2:01PM EDT | 290.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LRCX230915P00300000 | 2023-03-17 3:15PM EDT | 300.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LRCX230915P00310000 | 2023-03-16 1:22PM EDT | 310.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| LRCX230915P00320000 | 2023-03-21 2:15PM EDT | 320.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LRCX230915P00330000 | 2023-03-20 1:53PM EDT | 330.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LRCX230915P00335000 | 2023-03-16 2:12PM EDT | 335.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| LRCX230915P00340000 | 2023-03-07 12:01PM EDT | 340.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| LRCX230915P00345000 | 2023-02-16 11:25AM EDT | 345.00 | 10.40 | 9.75 | 10.70 | 0.00 | - | - | 1 | 50.60% |
| LRCX230915P00350000 | 2023-03-21 3:56PM EDT | 350.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| LRCX230915P00355000 | 2023-03-17 3:55PM EDT | 355.00 | 11.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LRCX230915P00360000 | 2023-03-17 3:55PM EDT | 360.00 | 12.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX230915P00365000 | 2023-03-20 2:45PM EDT | 365.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LRCX230915P00370000 | 2023-03-16 12:02PM EDT | 370.00 | 12.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LRCX230915P00375000 | 2023-03-14 11:52AM EDT | 375.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LRCX230915P00380000 | 2023-03-17 10:50AM EDT | 380.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LRCX230915P00385000 | 2023-03-22 2:58PM EDT | 385.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LRCX230915P00390000 | 2023-03-21 3:33PM EDT | 390.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LRCX230915P00395000 | 2023-03-08 11:37AM EDT | 395.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX230915P00400000 | 2023-03-22 2:58PM EDT | 400.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LRCX230915P00405000 | 2023-03-13 10:37AM EDT | 405.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LRCX230915P00410000 | 2023-03-14 11:11AM EDT | 410.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| LRCX230915P00415000 | 2023-03-15 2:45PM EDT | 415.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LRCX230915P00420000 | 2023-03-22 12:50PM EDT | 420.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LRCX230915P00425000 | 2023-03-20 11:03AM EDT | 425.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX230915P00430000 | 2023-03-20 11:03AM EDT | 430.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LRCX230915P00435000 | 2023-03-20 1:43PM EDT | 435.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| LRCX230915P00440000 | 2023-03-20 1:43PM EDT | 440.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| LRCX230915P00445000 | 2023-03-20 1:43PM EDT | 445.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| LRCX230915P00450000 | 2023-03-22 1:18PM EDT | 450.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LRCX230915P00455000 | 2023-03-22 12:40PM EDT | 455.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LRCX230915P00460000 | 2023-03-22 12:41PM EDT | 460.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LRCX230915P00465000 | 2023-03-22 12:08PM EDT | 465.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LRCX230915P00470000 | 2023-03-22 1:16PM EDT | 470.00 | 36.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LRCX230915P00475000 | 2023-03-22 2:26PM EDT | 475.00 | 35.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LRCX230915P00480000 | 2023-03-22 12:12PM EDT | 480.00 | 40.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LRCX230915P00485000 | 2023-03-22 12:08PM EDT | 485.00 | 42.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| LRCX230915P00490000 | 2023-03-22 12:00PM EDT | 490.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LRCX230915P00495000 | 2023-03-22 12:00PM EDT | 495.00 | 45.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LRCX230915P00500000 | 2023-03-22 12:00PM EDT | 500.00 | 47.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| LRCX230915P00505000 | 2023-03-22 12:00PM EDT | 505.00 | 49.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
| LRCX230915P00510000 | 2023-03-22 12:00PM EDT | 510.00 | 52.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX230915P00515000 | 2023-03-20 1:28PM EDT | 515.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LRCX230915P00520000 | 2023-03-21 11:51AM EDT | 520.00 | 63.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LRCX230915P00525000 | 2023-03-08 12:28PM EDT | 525.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LRCX230915P00530000 | 2023-03-08 12:28PM EDT | 530.00 | 70.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX230915P00535000 | 2023-02-21 2:32PM EDT | 535.00 | 83.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LRCX230915P00540000 | 2023-03-01 2:13PM EDT | 540.00 | 78.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LRCX230915P00545000 | 2023-03-17 10:52AM EDT | 545.00 | 76.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LRCX230915P00550000 | 2023-02-28 3:05PM EDT | 550.00 | 86.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX230915P00555000 | 2023-03-21 9:55AM EDT | 555.00 | 74.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX230915P00560000 | 2023-01-26 1:10PM EDT | 560.00 | 95.40 | 99.20 | 103.45 | 0.00 | - | - | 5 | 49.93% |
| LRCX230915P00565000 | 2023-02-09 4:37PM EDT | 565.00 | 86.45 | 102.85 | 108.90 | 0.00 | - | 1 | 18 | 51.39% |
| LRCX230915P00570000 | 2023-03-17 2:44PM EDT | 570.00 | 92.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX230915P00580000 | 2023-02-09 3:49PM EDT | 580.00 | 91.15 | 114.65 | 120.15 | 0.00 | - | 5 | 9 | 51.94% |
| LRCX230915P00640000 | 2023-03-20 11:47AM EDT | 640.00 | 139.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX230915P00650000 | 2023-01-27 3:33PM EDT | 650.00 | 166.60 | 172.65 | 178.20 | 0.00 | - | 4 | 4 | 53.48% |
| LRCX230915P00660000 | 2023-01-30 12:11PM EDT | 660.00 | 182.55 | 171.45 | 176.30 | 0.00 | - | - | 4 | 47.40% |
| LRCX230915P00680000 | 2022-12-07 3:32PM EDT | 680.00 | 238.00 | 233.70 | 238.90 | 0.00 | - | - | 0 | 81.55% |
© 2023 Yahoo. All rights reserved.
