New Zealand markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
511.79-11.81 (-2.25%)
As of 09:47AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240119C001750002022-12-07 3:31PM EDT175.00277.00273.30281.700.00--10.00%
LRCX240119C001850002022-10-13 2:32PM EDT185.00173.59321.15328.700.00--159.58%
LRCX240119C001900002023-01-17 12:31PM EDT190.00283.90322.30326.950.00-3262.48%
LRCX240119C001950002022-10-10 1:03PM EDT195.00172.70247.35254.900.00-210.00%
LRCX240119C002000002023-01-17 12:31PM EDT200.00275.05312.90317.450.00-31361.63%
LRCX240119C002100002022-08-12 1:03PM EDT210.00315.75248.90256.750.00-130.00%
LRCX240119C002200002022-10-14 3:25PM EDT220.00129.00291.50299.200.00-1556.55%
LRCX240119C002300002022-10-27 12:21PM EDT230.00182.41237.10244.800.00-100.00%
LRCX240119C002400002022-11-03 11:14AM EDT240.00178.28229.90237.100.00-110.00%
LRCX240119C002500002022-10-27 9:50AM EDT250.00162.75219.00227.450.00-200.00%
LRCX240119C002700002022-08-05 9:43AM EDT270.00270.00183.60191.050.00-340.00%
LRCX240119C002800002022-11-11 1:22PM EDT280.00242.80193.45198.550.00-10140.00%
LRCX240119C002900002022-01-07 12:18PM EDT290.00390.20300.50309.500.00-11128.13%
LRCX240119C003000002023-03-03 11:14AM EDT300.00198.45226.60236.350.00-61961.80%
LRCX240119C003100002023-01-26 10:32AM EDT310.00203.15187.15192.800.00-1190.00%
LRCX240119C003200002023-03-14 1:16PM EDT320.00191.10211.15219.000.00-41359.96%
LRCX240119C003300002022-10-26 1:11PM EDT330.00117.00162.65168.150.00-100.00%
LRCX240119C003400002023-01-09 1:19PM EDT340.00158.00200.30204.800.00-12561.34%
LRCX240119C003500002023-01-23 12:06PM EDT350.00166.06155.85160.150.00-190.00%
LRCX240119C003600002023-01-23 2:50PM EDT360.00171.68149.25152.100.00-22117.21%
LRCX240119C003700002022-11-15 2:14PM EDT370.00173.34131.40135.050.00-1140.00%
LRCX240119C003800002023-01-04 2:47PM EDT380.00108.20178.85185.050.00-28664.99%
LRCX240119C003900002023-02-13 11:09AM EDT390.00156.40129.85133.450.00-23131.46%
LRCX240119C004000002023-02-16 2:07PM EDT400.00150.40145.85150.750.00-119050.97%
LRCX240119C004100002023-01-24 12:52PM EDT410.00128.58122.05124.350.00-11936.33%
LRCX240119C004200002023-03-10 11:22AM EDT420.00112.250.000.000.00-2630.00%
LRCX240119C004300002023-02-27 2:17PM EDT430.00112.00129.25136.650.00-22750.85%
LRCX240119C004400002023-01-13 12:01PM EDT440.00103.26120.25124.100.00-15148.73%
LRCX240119C004500002023-03-20 12:23PM EDT450.00118.00115.15124.900.00-19252.52%
LRCX240119C004600002023-03-17 3:47PM EDT460.00108.30110.30117.250.00-111850.95%
LRCX240119C004700002023-03-22 11:33AM EDT470.00106.05104.30112.850.00-14051.24%
LRCX240119C004800002023-03-23 3:58PM EDT480.00109.0099.05105.900.00-217649.95%
LRCX240119C004900002023-03-22 3:52PM EDT490.0092.0093.2099.850.00-142549.11%
LRCX240119C005000002023-03-22 1:50PM EDT500.0090.0086.8096.800.00-121149.87%
LRCX240119C005100002023-03-23 11:00AM EDT510.0094.1082.4590.000.00-118148.44%
LRCX240119C005200002023-03-21 11:57AM EDT520.0070.8477.3585.000.00-220447.93%
LRCX240119C005300002023-03-21 11:44AM EDT530.0067.600.0080.750.00-311747.75%
LRCX240119C005400002023-03-23 12:11PM EDT540.0077.5068.0576.200.00-414047.32%
LRCX240119C005500002023-03-23 12:32PM EDT550.0072.6062.1070.250.00-435046.05%
LRCX240119C005600002023-03-22 2:54PM EDT560.0064.2060.1563.950.00-188244.50%
LRCX240119C005700002023-03-23 11:38AM EDT570.0065.7556.0060.050.00-1913944.17%
LRCX240119C005800002023-03-23 11:31AM EDT580.0061.3552.3556.200.00-935343.77%
LRCX240119C005900002023-03-23 11:31AM EDT590.0057.4548.6553.000.00-310343.64%
LRCX240119C006000002023-03-23 9:58AM EDT600.0050.0045.4549.250.00-137043.13%
LRCX240119C006100002023-03-23 12:38PM EDT610.0049.5042.1046.400.00-16143.03%
LRCX240119C006200002023-03-21 12:43PM EDT620.0035.6039.1043.350.00-210542.73%
LRCX240119C006300002023-03-22 2:45PM EDT630.0040.0435.5540.150.00-310742.27%
LRCX240119C006400002023-03-23 3:42PM EDT640.0039.2034.0037.000.00-397541.75%
LRCX240119C006500002023-03-22 11:50AM EDT650.0032.3531.3034.400.00-220341.47%
LRCX240119C006600002023-03-23 3:42PM EDT660.0033.9526.9034.050.00-4415442.46%
LRCX240119C006700002023-03-23 3:54PM EDT670.0031.9026.5530.150.00-5910441.25%
LRCX240119C006800002023-03-23 3:54PM EDT680.0029.6022.7029.600.00-11715342.02%
LRCX240119C006900002023-03-21 12:47PM EDT690.0020.5522.8026.050.00-23240.82%
LRCX240119C007000002023-03-21 12:06PM EDT700.0018.4519.2025.700.00-217341.63%
LRCX240119C007100002023-03-21 12:02PM EDT710.0016.7019.1022.750.00-213140.64%
LRCX240119C007200002023-03-21 12:05PM EDT720.0015.6017.7520.700.00-212640.16%
LRCX240119C007300002023-03-21 12:18PM EDT730.0014.7516.1019.350.00-35540.11%
LRCX240119C007400002023-03-21 12:02PM EDT740.0012.9014.8017.950.00-27239.96%
LRCX240119C007600002023-03-21 3:34PM EDT760.0012.6512.4515.750.00-417139.95%
LRCX240119C007800002023-03-22 12:41PM EDT780.0010.9510.4013.250.00-509439.44%
LRCX240119C008000002023-03-23 1:12PM EDT800.0011.618.4511.750.00-19839.58%
LRCX240119C008200002023-03-21 2:31PM EDT820.007.457.0510.150.00-72639.43%
LRCX240119C008400002023-03-16 12:18PM EDT840.006.105.858.750.00-1711839.28%
LRCX240119C008600002023-03-14 11:53AM EDT860.004.575.107.300.00-1738.85%
LRCX240119C008800002023-03-22 2:54PM EDT880.005.204.256.300.00-26738.76%
LRCX240119C009000002023-03-23 9:53AM EDT900.004.502.616.300.00-24839.92%
LRCX240119C009200002023-03-23 12:09PM EDT920.004.552.964.750.00-11138.71%
LRCX240119C009400002023-03-02 12:28PM EDT940.002.051.614.850.00-21739.93%
LRCX240119C009600002023-03-14 3:21PM EDT960.001.851.224.300.00-21240.01%
LRCX240119C009800002023-02-17 1:19PM EDT980.001.952.172.870.00-2838.11%
LRCX240119C010000002023-03-15 12:12PM EDT1,000.001.201.132.910.00-2031539.12%
LRCX240119C010200002023-01-09 11:59AM EDT1,020.002.251.693.300.00-3840.89%
LRCX240119C010400002023-02-16 11:12AM EDT1,040.001.741.321.940.00-23538.30%
LRCX240119C010600002023-02-16 11:12AM EDT1,060.001.471.161.700.00-2838.34%
LRCX240119C010800002023-03-20 2:03PM EDT1,080.001.100.501.630.00-319438.89%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240119P001600002023-03-20 1:53PM EDT160.001.150.432.000.00-636862.74%
LRCX240119P001650002023-02-22 2:23PM EDT165.001.490.202.280.00-82161.38%
LRCX240119P001700002023-03-17 11:48AM EDT170.001.540.682.070.00-23460.84%
LRCX240119P001750002022-11-02 2:01PM EDT175.007.304.256.050.00-1276.01%
LRCX240119P001800002023-03-23 3:54PM EDT180.001.561.152.410.00-202760.40%
LRCX240119P001850002022-11-17 11:27AM EDT185.007.254.757.000.00-115774.60%
LRCX240119P001900002023-03-20 2:00PM EDT190.002.200.923.150.00-1520358.85%
LRCX240119P001950002023-01-11 10:30AM EDT195.005.501.433.850.00--260.21%
LRCX240119P002000002023-03-21 1:08PM EDT200.002.631.942.940.00-426657.91%
LRCX240119P002100002023-03-22 2:46PM EDT210.002.652.113.700.00-15657.03%
LRCX240119P002200002023-02-10 4:44PM EDT220.004.323.704.400.00-12858.14%
LRCX240119P002300002023-03-06 12:17PM EDT230.003.702.665.300.00-204855.21%
LRCX240119P002400002023-01-18 3:30PM EDT240.007.804.156.350.00-124955.96%
LRCX240119P002500002023-03-15 10:12AM EDT250.006.553.856.800.00-222753.52%
LRCX240119P002600002023-02-22 4:32PM EDT260.007.655.356.950.00-210252.79%
LRCX240119P002700002023-03-10 1:07PM EDT270.007.606.157.900.00-319752.01%
LRCX240119P002800002023-03-16 1:38PM EDT280.007.856.209.700.00-125451.18%
LRCX240119P002900002023-02-28 11:33AM EDT290.0010.007.1510.800.00-1120250.40%
LRCX240119P003000002023-03-22 1:18PM EDT300.009.859.1511.050.00-1538351.00%
LRCX240119P003100002023-03-16 11:05AM EDT310.0012.3510.0512.700.00-19750.70%
LRCX240119P003200002023-03-22 1:34PM EDT320.0012.4011.3514.100.00-125049.92%
LRCX240119P003300002023-03-21 1:15PM EDT330.0015.2013.0515.400.00-910648.93%
LRCX240119P003400002023-03-21 12:02PM EDT340.0017.2013.4018.100.00-928249.31%
LRCX240119P003500002023-03-22 11:31AM EDT350.0017.2516.5518.700.00-120147.41%
LRCX240119P003600002023-03-21 1:15PM EDT360.0020.8018.0520.750.00-857646.87%
LRCX240119P003700002023-03-21 1:15PM EDT370.0022.9520.0522.800.00-749246.21%
LRCX240119P003800002023-03-23 11:42AM EDT380.0020.7522.1525.000.00-23,06845.57%
LRCX240119P003900002023-03-23 11:35AM EDT390.0022.7524.3527.350.00-731944.94%
LRCX240119P004000002023-03-23 1:17PM EDT400.0025.7526.9029.900.00-337744.35%
LRCX240119P004100002023-03-23 11:31AM EDT410.0027.7029.4032.550.00-1228643.72%
LRCX240119P004200002023-03-21 12:08PM EDT420.0036.4532.1535.450.00-520843.16%
LRCX240119P004300002023-03-23 11:31AM EDT430.0032.7035.1538.450.00-1829142.56%
LRCX240119P004400002023-03-23 3:38PM EDT440.0038.3038.4041.550.00-20629841.92%
LRCX240119P004500002023-03-23 1:17PM EDT450.0039.8541.5545.100.00-649241.46%
LRCX240119P004600002023-03-23 11:09AM EDT460.0041.1045.2048.650.00-23,04440.88%
LRCX240119P004700002023-03-21 1:15PM EDT470.0053.8548.9053.000.00-2532440.67%
LRCX240119P004800002023-03-23 1:36PM EDT480.0049.7552.8556.450.00-2344339.82%
LRCX240119P004900002023-03-23 1:38PM EDT490.0053.5056.8562.200.00-4761240.17%
LRCX240119P005000002023-03-23 1:27PM EDT500.0058.0061.2066.600.00-2356139.63%
LRCX240119P005100002023-03-23 12:48PM EDT510.0061.9065.8569.600.00-2322538.23%
LRCX240119P005200002023-03-23 3:53PM EDT520.0068.3870.5574.450.00-2920837.73%
LRCX240119P005300002023-03-23 3:22PM EDT530.0077.0575.6079.450.00-39837.21%
LRCX240119P005400002023-03-23 3:10PM EDT540.0079.8580.6586.300.00-228137.57%
LRCX240119P005500002023-03-17 1:21PM EDT550.0089.1583.6591.800.00-426437.09%
LRCX240119P005600002023-03-23 11:31AM EDT560.0085.7591.7095.900.00-454435.75%
LRCX240119P005700002023-03-23 11:31AM EDT570.0091.4097.65101.700.00-513335.20%
LRCX240119P005800002023-03-06 3:48PM EDT580.00117.75103.85107.750.00-24534.68%
LRCX240119P005900002023-03-09 11:24AM EDT590.00116.75108.15115.950.00-13035.25%
LRCX240119P006000002023-03-08 3:33PM EDT600.00127.30114.55122.200.00-27534.61%
LRCX240119P006100002023-03-09 1:48PM EDT610.00134.00121.20128.950.00-12134.15%
LRCX240119P006200002022-03-29 12:05PM EDT620.00138.60185.80193.950.00-121363.71%
LRCX240119P006300002022-12-21 4:02PM EDT630.00196.60168.85175.000.00-1451.61%
LRCX240119P006400002022-10-21 10:29AM EDT640.00281.39199.50204.400.00-31662.22%
LRCX240119P006500002023-02-01 1:46PM EDT650.00156.00166.40170.700.00-11040.36%
LRCX240119P006600002023-03-09 1:48PM EDT660.00173.75153.65166.900.00-11132.71%
LRCX240119P006700002022-12-07 11:31AM EDT670.00228.00238.65243.600.00-16171.07%
LRCX240119P006800002023-02-10 1:28PM EDT680.00191.30203.65210.700.00-1149.82%
LRCX240119P006900002022-01-10 4:04PM EDT690.00147.00163.10169.850.00-400.00%
LRCX240119P007000002023-03-23 3:21PM EDT700.00192.700.00198.300.00-1130.01%
LRCX240119P007100002022-06-21 10:47AM EDT710.00281.97245.55254.150.00-1558.45%
LRCX240119P007200002023-03-23 3:21PM EDT720.00209.90206.25216.250.00-1229.78%
LRCX240119P007300002023-03-17 12:52PM EDT730.00225.35215.00225.000.00-1129.26%
LRCX240119P007400002023-02-21 11:46AM EDT740.00255.86213.60217.450.00-110.00%
LRCX240119P007600002021-12-01 2:49PM EDT760.00174.60153.55161.700.00--10.00%
LRCX240119P007800002022-05-10 3:58PM EDT780.00333.50295.05303.950.00-2052.89%
LRCX240119P008000002022-08-17 10:06AM EDT800.00312.40388.15396.450.00-1096.41%
LRCX240119P008200002022-08-17 11:50AM EDT820.00340.85410.50418.200.00-2099.33%
LRCX240119P008400002022-06-22 12:36PM EDT840.00414.46372.50382.500.00--069.23%
LRCX240119P008600002022-08-16 11:14AM EDT860.00351.20442.55450.500.00-2098.53%
LRCX240119P008800002023-01-20 12:27PM EDT880.00413.50382.20386.950.00-2051.42%
LRCX240119P009000002022-06-24 9:47AM EDT900.00462.17431.00441.000.00-1072.95%
LRCX240119P009200002022-09-13 9:39AM EDT920.00489.79614.00623.000.00-10164.61%
LRCX240119P009400002022-12-09 11:06AM EDT940.00484.30490.00499.500.00-2086.97%
LRCX240119P009600002022-12-01 11:50AM EDT960.00503.90537.05544.500.00-40102.99%
LRCX240119P009800002023-01-23 11:22AM EDT980.00499.18500.30505.150.00-3069.72%
LRCX240119P010000002023-01-27 11:59AM EDT1,000.00511.36516.00526.000.00-2069.74%
LRCX240119P010200002022-12-08 12:13PM EDT1,020.00565.74570.00579.500.00-1092.29%
LRCX240119P010400002022-12-09 11:04AM EDT1,040.00588.80590.00599.500.00-2093.52%
LRCX240119P010800002022-11-17 4:35PM EDT1,080.00619.85631.60640.950.00-2096.79%