New Zealand markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
887.42+19.35 (+2.23%)
At close: 04:00PM EDT
899.80 +12.38 (+1.40%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240517C003800002024-02-26 11:25AM EDT380.00563.95575.05588.050.00-10429.28%
LRCX240517C004100002024-04-15 1:28PM EDT410.00540.000.000.000.00-200.00%
LRCX240517C005000002024-04-23 1:09PM EDT500.00388.740.000.000.00-200.00%
LRCX240517C005500002024-01-31 4:43PM EDT550.00283.33432.30440.050.00--1326.67%
LRCX240517C006400002024-01-16 1:49PM EDT640.00147.08281.20286.600.00--0159.18%
LRCX240517C006450002024-03-18 12:50PM EDT645.00287.20265.55277.450.00--1142.91%
LRCX240517C006700002024-01-16 3:13PM EDT670.00124.15253.25258.600.00--0147.81%
LRCX240517C006800002024-02-13 1:15PM EDT680.00229.14246.90261.650.00--5156.52%
LRCX240517C006900002024-01-30 2:12PM EDT690.00168.70253.30258.750.00--1169.48%
LRCX240517C007000002024-03-11 10:42AM EDT700.00238.35267.20280.750.00-12204.57%
LRCX240517C007050002024-03-20 2:41PM EDT705.00237.20163.80177.800.00-200.00%
LRCX240517C007150002024-02-06 3:18PM EDT715.00136.58285.50294.300.00-11238.15%
LRCX240517C007200002024-03-11 10:56AM EDT720.00223.35246.10261.050.00-15192.06%
LRCX240517C007250002024-04-23 1:38PM EDT725.00168.000.000.000.00-100.00%
LRCX240517C007300002024-04-02 1:25PM EDT730.00236.560.000.000.00--00.00%
LRCX240517C007350002024-04-22 11:27AM EDT735.00132.780.000.000.00-100.00%
LRCX240517C007400002024-02-16 3:00PM EDT740.00215.03177.65189.300.00-100101110.57%
LRCX240517C007450002024-03-11 9:59AM EDT745.00193.00223.40237.100.00-15179.62%
LRCX240517C007500002024-03-14 3:36PM EDT750.00182.58208.10218.800.00-2106161.09%
LRCX240517C007550002024-01-25 10:48AM EDT755.00164.30188.80193.700.00-23135.36%
LRCX240517C007600002024-04-18 2:14PM EDT760.00139.000.000.000.00-10000.00%
LRCX240517C007650002024-01-16 2:38PM EDT765.0066.80170.35174.750.00-22118.51%
LRCX240517C007700002024-03-11 11:11AM EDT770.00178.55200.65210.950.00-12165.81%
LRCX240517C007750002024-04-19 11:28AM EDT775.00112.450.000.000.00-100.00%
LRCX240517C007800002024-03-11 9:52AM EDT780.00169.00193.35198.700.00-1102160.33%
LRCX240517C007850002024-03-05 3:33PM EDT785.00189.05174.50184.250.00--1142.83%
LRCX240517C007900002024-04-18 9:38AM EDT790.00117.250.000.000.00-100.00%
LRCX240517C007950002024-03-25 9:30AM EDT795.00180.990.000.000.00-100.00%
LRCX240517C008000002024-04-22 9:59AM EDT800.0087.030.000.000.00-100.00%
LRCX240517C008100002024-03-20 12:38PM EDT810.00138.1977.1081.200.00-2530.04%
LRCX240517C008150002024-02-13 4:05PM EDT815.00113.35131.80139.750.00-65109.77%
LRCX240517C008200002024-04-18 10:35AM EDT820.0099.350.000.000.00-300.00%
LRCX240517C008250002024-04-19 2:05PM EDT825.0068.700.000.000.00-500.00%
LRCX240517C008300002024-04-22 3:44PM EDT830.0061.900.000.000.00-200.00%
LRCX240517C008350002024-04-17 10:34AM EDT835.00114.050.000.000.00-100.00%
LRCX240517C008400002024-04-23 9:45AM EDT840.0059.650.000.000.00-100.00%
LRCX240517C008450002024-04-22 1:52PM EDT845.0054.650.000.000.00-100.00%
LRCX240517C008500002024-04-22 2:38PM EDT850.0052.850.000.000.00-2100.00%
LRCX240517C008550002024-04-22 2:55PM EDT855.0047.650.000.000.00-700.00%
LRCX240517C008600002024-04-23 3:55PM EDT860.0053.100.000.000.00-2400.00%
LRCX240517C008650002024-04-23 3:55PM EDT865.0050.100.000.000.00-700.00%
LRCX240517C008700002024-04-23 2:03PM EDT870.0048.600.000.000.00-3200.00%
LRCX240517C008750002024-04-23 12:10PM EDT875.0049.450.000.000.00-200.00%
LRCX240517C008800002024-04-23 3:55PM EDT880.0041.650.000.000.00-1200.00%
LRCX240517C008850002024-04-23 3:55PM EDT885.0039.050.000.000.00-3000.00%
LRCX240517C008900002024-04-23 3:48PM EDT890.0036.200.000.000.00-1500.39%
LRCX240517C008950002024-04-23 1:24PM EDT895.0034.900.000.000.00-400.78%
LRCX240517C009000002024-04-23 3:18PM EDT900.0031.750.000.000.00-1901.56%
LRCX240517C009050002024-04-23 12:00PM EDT905.0029.990.000.000.00-801.56%
LRCX240517C009100002024-04-23 2:03PM EDT910.0028.780.000.000.00-501.56%
LRCX240517C009150002024-04-23 3:56PM EDT915.0025.500.000.000.00-2003.13%
LRCX240517C009200002024-04-23 2:24PM EDT920.0024.900.000.000.00-3503.13%
LRCX240517C009250002024-04-23 10:26AM EDT925.0022.000.000.000.00-503.13%
LRCX240517C009300002024-04-22 3:03PM EDT930.0017.460.000.000.00-9503.13%
LRCX240517C009350002024-04-23 9:49AM EDT935.0016.500.000.000.00-603.13%
LRCX240517C009400002024-04-23 1:46PM EDT940.0018.350.000.000.00-406.25%
LRCX240517C009450002024-04-23 1:19PM EDT945.0016.420.000.000.00-106.25%
LRCX240517C009500002024-04-23 3:59PM EDT950.0015.100.000.000.00-1106.25%
LRCX240517C009550002024-04-23 2:49PM EDT955.0014.470.000.000.00-406.25%
LRCX240517C009600002024-04-23 3:51PM EDT960.0012.000.000.000.00-506.25%
LRCX240517C009650002024-04-23 2:49PM EDT965.0012.270.000.000.00-306.25%
LRCX240517C009700002024-04-23 3:59PM EDT970.0011.150.000.000.00-1906.25%
LRCX240517C009750002024-04-23 10:28AM EDT975.0010.000.000.000.00-106.25%
LRCX240517C009800002024-04-23 12:02PM EDT980.0010.150.000.000.00-1206.25%
LRCX240517C009850002024-04-23 2:43PM EDT985.008.750.000.000.00-706.25%
LRCX240517C009900002024-04-23 3:59PM EDT990.007.900.000.000.00-2506.25%
LRCX240517C009950002024-04-23 2:15PM EDT995.007.200.000.000.00-106.25%
LRCX240517C010000002024-04-23 1:58PM EDT1,000.006.650.000.000.00-14012.50%
LRCX240517C010050002024-04-23 2:09PM EDT1,005.006.010.000.000.00-1012.50%
LRCX240517C010100002024-04-23 1:28PM EDT1,010.005.420.000.000.00-4012.50%
LRCX240517C010150002024-04-18 1:41PM EDT1,015.008.050.000.000.00-2012.50%
LRCX240517C010200002024-04-22 2:31PM EDT1,020.003.850.000.000.00-7012.50%
LRCX240517C010250002024-04-23 12:20PM EDT1,025.005.050.000.000.00-6012.50%
LRCX240517C010300002024-04-22 3:45PM EDT1,030.002.840.000.000.00-6012.50%
LRCX240517C010350002024-04-23 3:57PM EDT1,035.003.200.000.000.00-14012.50%
LRCX240517C010400002024-04-23 11:59AM EDT1,040.002.900.000.000.00-58012.50%
LRCX240517C010500002024-04-23 3:42PM EDT1,050.002.210.000.000.00-101012.50%
LRCX240517C010600002024-04-23 2:17PM EDT1,060.002.000.000.000.00-14012.50%
LRCX240517C010700002024-04-19 10:40AM EDT1,070.002.520.000.000.00-28012.50%
LRCX240517C010800002024-04-23 11:37AM EDT1,080.001.300.000.000.00-1012.50%
LRCX240517C010900002024-04-22 11:09AM EDT1,090.001.020.000.000.00-1012.50%
LRCX240517C011000002024-04-22 2:55PM EDT1,100.000.780.000.000.00-11012.50%
LRCX240517C011100002024-04-19 10:22AM EDT1,110.001.360.000.000.00-1012.50%
LRCX240517C011200002024-04-22 11:36AM EDT1,120.000.550.000.000.00-2012.50%
LRCX240517C011300002024-04-23 12:00PM EDT1,130.000.500.000.000.00-1012.50%
LRCX240517C011400002024-04-22 9:53AM EDT1,140.000.500.000.000.00-2025.00%
LRCX240517C011500002024-04-19 11:10AM EDT1,150.000.570.000.000.00-1025.00%
LRCX240517C011600002024-04-22 9:55AM EDT1,160.000.380.000.000.00-1025.00%
LRCX240517C011700002024-04-18 10:47AM EDT1,170.000.870.000.000.00-24025.00%
LRCX240517C011800002024-04-17 10:11AM EDT1,180.002.150.000.000.00-6025.00%
LRCX240517C011900002024-04-02 3:56PM EDT1,190.005.810.000.000.00--025.00%
LRCX240517C012000002024-04-22 10:53AM EDT1,200.000.410.000.000.00-4025.00%
LRCX240517C012100002024-04-17 12:03PM EDT1,210.001.250.000.000.00-10025.00%
LRCX240517C012200002024-04-19 12:28PM EDT1,220.000.150.000.000.00-2025.00%
LRCX240517C012300002024-04-01 3:19PM EDT1,230.005.070.000.000.00--025.00%
LRCX240517C012400002024-04-01 10:06AM EDT1,240.005.290.000.000.00-1025.00%
LRCX240517C012500002024-04-08 10:09AM EDT1,250.002.520.000.000.00-14025.00%
LRCX240517C012600002024-04-17 11:08AM EDT1,260.000.620.000.000.00-11025.00%
LRCX240517C012700002024-04-18 3:01PM EDT1,270.000.670.000.000.00-1025.00%
LRCX240517C012800002024-04-18 3:01PM EDT1,280.000.640.000.000.00-2025.00%
LRCX240517C012900002024-04-18 10:19AM EDT1,290.000.090.000.000.00--025.00%
LRCX240517C013000002024-04-23 12:06PM EDT1,300.000.110.000.000.00-1025.00%
LRCX240517C013100002024-04-15 1:13PM EDT1,310.000.460.000.000.00--025.00%
LRCX240517C013200002024-04-16 3:59PM EDT1,320.000.600.000.000.00-8025.00%
LRCX240517C013300002024-04-17 10:25AM EDT1,330.000.160.000.000.00-50025.00%
LRCX240517C013400002024-04-17 10:25AM EDT1,340.000.120.000.000.00-50025.00%
LRCX240517C013500002024-03-28 10:44AM EDT1,350.001.300.000.000.00-5025.00%
LRCX240517C013600002024-03-21 9:30AM EDT1,360.002.090.003.700.00-1282.35%
LRCX240517C013800002024-04-04 3:45PM EDT1,380.000.510.000.000.00-4025.00%
LRCX240517C014000002024-04-17 9:42AM EDT1,400.000.160.000.000.00-2025.00%
LRCX240517C014200002024-03-08 10:54AM EDT1,420.003.500.142.860.00-2186.34%
LRCX240517C014400002024-03-11 11:28AM EDT1,440.001.590.013.900.00-1091.98%
LRCX240517C014600002024-03-11 11:47AM EDT1,460.001.390.003.850.00-1193.90%
LRCX240517C014700002024-03-27 9:40AM EDT1,470.000.500.000.000.00-2025.00%
LRCX240517C014800002024-04-23 12:06PM EDT1,480.000.020.000.000.00-30025.00%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240517P004000002024-04-05 2:42PM EDT400.000.040.000.000.00-5050.00%
LRCX240517P004100002024-04-05 2:42PM EDT410.000.040.000.000.00-2050.00%
LRCX240517P004300002024-04-23 2:24PM EDT430.000.040.000.000.00-5050.00%
LRCX240517P004550002024-04-17 11:02AM EDT455.000.030.000.000.00--050.00%
LRCX240517P004600002024-01-22 2:00PM EDT460.000.950.013.750.00-12129.44%
LRCX240517P004700002024-01-24 11:02AM EDT470.000.800.002.780.00--1119.87%
LRCX240517P004800002024-01-23 4:46PM EDT480.001.100.003.750.00-11121.86%
LRCX240517P004900002024-04-10 10:49AM EDT490.000.110.000.000.00-1050.00%
LRCX240517P005000002024-04-10 10:41AM EDT500.000.120.000.000.00-2050.00%
LRCX240517P005100002024-01-29 12:18PM EDT510.001.100.001.030.00--292.29%
LRCX240517P005300002024-02-09 1:44PM EDT530.000.900.004.700.00--1108.37%
LRCX240517P005400002024-02-21 10:44AM EDT540.000.980.002.130.00-4292.41%
LRCX240517P005500002024-01-25 11:00AM EDT550.001.500.092.260.00-1190.67%
LRCX240517P005600002024-02-26 11:38AM EDT560.000.670.001.530.00-1182.32%
LRCX240517P005650002024-03-26 9:30AM EDT565.000.300.000.000.00-1025.00%
LRCX240517P005900002024-02-06 1:03PM EDT590.003.200.654.600.00-1190.39%
LRCX240517P005950002024-01-19 12:46PM EDT595.006.801.311.780.00-505080.88%
LRCX240517P006000002024-04-08 10:11AM EDT600.000.250.000.000.00-10025.00%
LRCX240517P006100002024-04-22 2:34PM EDT610.000.300.000.000.00-2025.00%
LRCX240517P006200002024-03-22 2:02PM EDT620.000.480.014.000.00-22177.04%
LRCX240517P006250002024-03-25 11:05AM EDT625.000.520.000.000.00-2025.00%
LRCX240517P006300002024-02-09 12:58PM EDT630.003.600.582.450.00-1170.56%
LRCX240517P006400002024-04-03 10:33AM EDT640.000.450.000.000.00-3025.00%
LRCX240517P006450002024-03-22 1:29PM EDT645.000.670.500.790.00-1158.06%
LRCX240517P006500002024-04-22 9:38AM EDT650.000.670.000.000.00-2025.00%
LRCX240517P006550002024-03-14 10:55AM EDT655.002.170.242.370.00-1162.02%
LRCX240517P006600002024-04-19 1:26PM EDT660.000.710.000.000.00-6025.00%
LRCX240517P006650002024-04-19 9:39AM EDT665.000.750.000.000.00-1025.00%
LRCX240517P006700002024-02-22 11:37AM EDT670.003.360.761.070.00-4354.77%
LRCX240517P006750002024-04-04 3:45PM EDT675.001.000.000.000.00-4025.00%
LRCX240517P006800002024-04-23 11:11AM EDT680.000.720.000.000.00-2025.00%
LRCX240517P006850002024-04-22 3:38PM EDT685.001.020.000.000.00-11025.00%
LRCX240517P006900002024-04-23 2:21PM EDT690.000.800.000.000.00-2025.00%
LRCX240517P006950002024-03-19 11:21AM EDT695.002.751.181.510.00-1551.81%
LRCX240517P007000002024-04-22 2:37PM EDT700.001.390.000.000.00-15012.50%
LRCX240517P007100002024-04-22 9:45AM EDT710.002.000.000.000.00-5012.50%
LRCX240517P007150002024-04-04 2:52PM EDT715.001.540.000.000.00-1012.50%
LRCX240517P007200002024-04-23 12:37PM EDT720.001.350.000.000.00-5012.50%
LRCX240517P007250002024-04-23 3:55PM EDT725.001.550.000.000.00-4012.50%
LRCX240517P007300002024-04-22 2:46PM EDT730.002.700.000.000.00-7012.50%
LRCX240517P007350002024-04-23 3:55PM EDT735.001.950.000.000.00-1012.50%
LRCX240517P007400002024-04-23 10:28AM EDT740.002.490.000.000.00-22012.50%
LRCX240517P007450002024-04-22 12:25PM EDT745.004.830.000.000.00-10012.50%
LRCX240517P007500002024-04-23 1:21PM EDT750.002.740.000.000.00-4012.50%
LRCX240517P007550002024-04-22 1:03PM EDT755.005.500.000.000.00-10012.50%
LRCX240517P007600002024-04-22 12:46PM EDT760.006.610.000.000.00-1012.50%
LRCX240517P007650002024-04-23 10:40AM EDT765.004.250.000.000.00-1012.50%
LRCX240517P007700002024-04-23 10:37AM EDT770.004.750.000.000.00-1012.50%
LRCX240517P007750002024-04-22 1:16PM EDT775.008.200.000.000.00-4012.50%
LRCX240517P007800002024-04-19 3:41PM EDT780.009.110.000.000.00-1012.50%
LRCX240517P007850002024-04-22 3:13PM EDT785.008.650.000.000.00-25012.50%
LRCX240517P007900002024-04-23 2:40PM EDT790.006.100.000.000.00-2012.50%
LRCX240517P007950002024-04-23 11:13AM EDT795.008.150.000.000.00-606.25%
LRCX240517P008000002024-04-23 1:17PM EDT800.008.100.000.000.00-906.25%
LRCX240517P008050002024-04-22 10:43AM EDT805.0015.690.000.000.00-106.25%
LRCX240517P008100002024-04-22 3:55PM EDT810.0015.480.000.000.00-306.25%
LRCX240517P008150002024-04-22 1:54PM EDT815.0015.100.000.000.00-106.25%
LRCX240517P008200002024-04-22 1:05PM EDT820.0018.540.000.000.00-406.25%
LRCX240517P008250002024-04-23 12:58PM EDT825.0012.480.000.000.00-3006.25%
LRCX240517P008300002024-04-23 1:22PM EDT830.0014.010.000.000.00-3106.25%
LRCX240517P008350002024-04-23 12:51PM EDT835.0015.000.000.000.00-106.25%
LRCX240517P008400002024-04-23 3:38PM EDT840.0016.670.000.000.00-403.13%
LRCX240517P008450002024-04-22 12:02PM EDT845.0028.650.000.000.00-503.13%
LRCX240517P008500002024-04-23 12:00PM EDT850.0021.200.000.000.00-603.13%
LRCX240517P008550002024-04-23 10:36AM EDT855.0023.540.000.000.00-103.13%
LRCX240517P008600002024-04-23 2:19PM EDT860.0023.120.000.000.00-303.13%
LRCX240517P008650002024-04-23 3:56PM EDT865.0025.350.000.000.00-701.56%
LRCX240517P008700002024-04-23 1:20PM EDT870.0028.150.000.000.00-1401.56%
LRCX240517P008750002024-04-23 3:57PM EDT875.0030.000.000.000.00-201.56%
LRCX240517P008800002024-04-23 3:54PM EDT880.0032.100.000.000.00-1600.78%
LRCX240517P008850002024-04-23 11:34AM EDT885.0037.450.000.000.00-700.39%
LRCX240517P008900002024-04-23 3:56PM EDT890.0037.150.000.000.00-300.00%
LRCX240517P008950002024-04-23 3:56PM EDT895.0039.550.000.000.00-1500.00%
LRCX240517P009000002024-04-23 2:19PM EDT900.0041.620.000.000.00-1700.00%
LRCX240517P009050002024-04-22 1:26PM EDT905.0058.860.000.000.00-100.00%
LRCX240517P009100002024-04-23 3:07PM EDT910.0048.700.000.000.00-300.00%
LRCX240517P009150002024-04-23 2:47PM EDT915.0050.120.000.000.00-200.00%
LRCX240517P009200002024-04-23 2:47PM EDT920.0053.220.000.000.00-400.00%
LRCX240517P009250002024-04-23 3:40PM EDT925.0057.800.000.000.00-200.00%
LRCX240517P009300002024-04-23 10:05AM EDT930.0070.960.000.000.00-100.00%
LRCX240517P009350002024-04-22 11:13AM EDT935.0085.610.000.000.00-200.00%
LRCX240517P009400002024-04-19 12:21PM EDT940.0081.420.000.000.00-100.00%
LRCX240517P009450002024-04-17 3:44PM EDT945.0059.800.000.000.00-15000.00%
LRCX240517P009500002024-04-23 12:36PM EDT950.0073.400.000.000.00-100.00%
LRCX240517P009550002024-04-17 12:11PM EDT955.0061.170.000.000.00-400.00%
LRCX240517P009600002024-04-23 2:18PM EDT960.0082.290.000.000.00-1400.00%
LRCX240517P009650002024-04-23 2:18PM EDT965.0086.320.000.000.00-1100.00%
LRCX240517P009700002024-04-18 1:50PM EDT970.0091.720.000.000.00-100.00%
LRCX240517P009750002024-04-15 2:19PM EDT975.0064.900.000.000.00-100.00%
LRCX240517P009800002024-04-23 12:07PM EDT980.0097.400.000.000.00-200.00%
LRCX240517P009850002024-04-19 3:01PM EDT985.00125.360.000.000.00-200.00%
LRCX240517P009900002024-04-22 12:47PM EDT990.00129.730.000.000.00-100.00%
LRCX240517P009950002024-04-10 10:04AM EDT995.0063.550.000.000.00-200.00%
LRCX240517P010000002024-04-23 3:07PM EDT1,000.00118.910.000.000.00-200.00%
LRCX240517P010050002024-04-15 10:01AM EDT1,005.0061.900.000.000.00-300.00%
LRCX240517P010100002024-04-01 11:41AM EDT1,010.0067.600.000.000.00-100.00%
LRCX240517P010150002024-03-22 1:46PM EDT1,015.0070.90143.80152.250.00-2567.36%
LRCX240517P010200002024-03-08 11:43AM EDT1,020.0084.9580.2584.550.00-390.00%
LRCX240517P010250002024-04-01 11:41AM EDT1,025.0076.700.000.000.00--00.00%
LRCX240517P010300002024-04-03 12:10PM EDT1,030.0079.050.000.000.00-200.00%
LRCX240517P010350002024-04-17 12:39PM EDT1,035.00121.750.000.000.00--00.00%
LRCX240517P010400002024-04-16 1:30PM EDT1,040.0099.600.000.000.00-100.00%
LRCX240517P010500002024-04-04 9:32AM EDT1,050.0085.740.000.000.00-100.00%
LRCX240517P010600002024-04-17 9:30AM EDT1,060.00118.320.000.000.00-100.00%
LRCX240517P010700002024-04-17 9:30AM EDT1,070.00129.720.000.000.00-100.00%
LRCX240517P010900002024-03-07 12:10PM EDT1,090.00124.30128.80138.700.00-110.00%
LRCX240517P011000002024-03-21 11:59AM EDT1,100.00123.10221.75236.750.00-1482.20%
LRCX240517P011400002024-04-18 9:30AM EDT1,140.00231.750.000.000.00-100.00%
LRCX240517P012500002024-04-05 12:59PM EDT1,250.00272.400.000.000.00-100.00%