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
893.25 +5.83 (+0.66%)
Pre-market: 04:47AM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240719C003150002024-01-29 1:42PM EDT315.00525.67604.45613.250.00-11201.89%
LRCX240719C004250002023-11-28 4:58PM EDT425.00297.62373.50379.500.00--10.00%
LRCX240719C004400002024-01-19 12:25PM EDT440.00372.45489.60495.450.00-22157.52%
LRCX240719C004550002024-01-24 1:38PM EDT455.00410.26476.25485.550.00-10155.97%
LRCX240719C004900002023-12-04 11:26AM EDT490.00237.42261.90266.350.00--10.00%
LRCX240719C005550002023-11-15 3:21PM EDT555.00178.40234.45245.400.00--20.00%
LRCX240719C006000002024-02-08 1:14PM EDT600.00280.92362.95374.750.00-12136.62%
LRCX240719C006100002024-02-08 1:22PM EDT610.00272.07353.35365.700.00--2133.70%
LRCX240719C006200002024-01-29 12:47PM EDT620.00239.08314.25318.750.00--2101.04%
LRCX240719C006400002024-04-12 11:22AM EDT640.00325.860.000.000.00-100.00%
LRCX240719C006500002023-12-28 2:44PM EDT650.00180.66212.45222.600.00-120.00%
LRCX240719C006550002024-01-10 4:14PM EDT655.00141.75272.25280.350.00--286.41%
LRCX240719C006700002024-02-09 10:30AM EDT670.00239.34299.70311.600.00-15118.42%
LRCX240719C006750002024-01-12 2:25PM EDT675.00130.90257.25262.750.00-11784.17%
LRCX240719C006800002024-01-02 3:16PM EDT680.00128.94180.05185.250.00-110.00%
LRCX240719C006850002023-11-14 10:34AM EDT685.0088.70133.05136.550.00--10.00%
LRCX240719C006900002024-01-25 2:49PM EDT690.00218.19257.20265.650.00-4793.27%
LRCX240719C006950002024-02-23 1:10PM EDT695.00265.00292.70307.200.00-27124.69%
LRCX240719C007000002024-04-23 9:37AM EDT700.00191.220.000.000.00-200.00%
LRCX240719C007050002024-01-26 2:47PM EDT705.00174.93245.65250.900.00-11290.33%
LRCX240719C007100002024-04-17 1:01PM EDT710.00224.000.000.000.00-400.00%
LRCX240719C007150002024-01-10 3:21PM EDT715.00103.05224.25228.700.00-5778.48%
LRCX240719C007200002023-12-11 1:22PM EDT720.0092.58103.50106.750.00-1150.00%
LRCX240719C007250002024-02-21 11:32AM EDT725.00198.60266.90278.950.00-19116.69%
LRCX240719C007300002024-02-16 2:56PM EDT730.00236.70204.95210.500.00-10010171.58%
LRCX240719C007350002024-01-25 10:30AM EDT735.00189.94219.30226.000.00-2184.86%
LRCX240719C007400002024-02-16 1:42PM EDT740.00232.90196.55203.000.00-10210070.45%
LRCX240719C007450002023-12-07 1:57PM EDT745.0064.0576.5078.600.00-890.00%
LRCX240719C007500002024-02-23 10:30AM EDT750.00233.08246.15256.800.00-139110.84%
LRCX240719C007550002024-04-22 11:27AM EDT755.00134.780.000.000.00-100.00%
LRCX240719C007600002024-01-05 10:43AM EDT760.0073.35127.70131.650.00-1724.07%
LRCX240719C007650002024-03-11 10:30AM EDT765.00195.50220.95227.600.00-1597.69%
LRCX240719C007700002024-01-17 10:49AM EDT770.0070.20200.65205.700.00-1785.32%
LRCX240719C007750002024-02-16 1:56PM EDT775.00204.61169.95174.750.00-10012366.39%
LRCX240719C007800002024-02-14 1:25PM EDT780.00175.23166.25172.200.00-1966.30%
LRCX240719C007850002024-01-03 12:26PM EDT785.0064.95111.65115.250.00-2429.19%
LRCX240719C007900002024-01-25 4:58PM EDT790.00132.53177.55182.100.00-515177.13%
LRCX240719C007950002024-04-22 12:58PM EDT795.00110.070.000.000.00-200.00%
LRCX240719C008000002024-04-22 12:53PM EDT800.00106.000.000.000.00-100.00%
LRCX240719C008050002024-04-18 3:22PM EDT805.00122.470.000.000.00-200.00%
LRCX240719C008100002024-04-23 12:00PM EDT810.00113.400.000.000.00-100.00%
LRCX240719C008150002024-03-13 10:04AM EDT815.00163.65166.65172.250.00-1378.97%
LRCX240719C008200002024-02-02 12:51PM EDT820.0093.86194.70200.850.00-51498.31%
LRCX240719C008250002024-02-05 3:26PM EDT825.0099.50195.80199.250.00-41099.61%
LRCX240719C008300002024-04-15 12:04PM EDT830.00171.240.000.000.00-100.00%
LRCX240719C008350002024-03-12 3:17PM EDT835.00156.60173.80180.150.00-1589.74%
LRCX240719C008400002024-02-23 11:09AM EDT840.00148.89172.85177.450.00-254490.05%
LRCX240719C008450002024-02-23 3:31PM EDT845.00143.25168.15174.400.00-4889.09%
LRCX240719C008500002024-03-14 11:33AM EDT850.00132.61143.95150.150.00-905575.77%
LRCX240719C008550002024-02-26 4:22PM EDT855.00144.74150.00154.250.00-525680.25%
LRCX240719C008600002024-02-16 4:39PM EDT860.00132.00113.55117.300.00-11459.63%
LRCX240719C008650002024-04-19 11:40AM EDT865.0078.950.000.000.00-100.00%
LRCX240719C008700002024-04-22 11:14AM EDT870.0065.000.000.000.00-1200.00%
LRCX240719C008750002024-04-23 10:06AM EDT875.0068.650.000.000.00-100.00%
LRCX240719C008800002024-04-23 9:54AM EDT880.0066.450.000.000.00-100.00%
LRCX240719C008850002024-04-23 11:18AM EDT885.0067.150.000.000.00-200.00%
LRCX240719C008900002024-04-23 11:55AM EDT890.0066.150.000.000.00-1500.20%
LRCX240719C008950002024-04-23 12:03PM EDT895.0067.200.000.000.00-800.39%
LRCX240719C009000002024-04-23 12:34PM EDT900.0064.900.000.000.00-300.78%
LRCX240719C009050002024-04-23 1:16PM EDT905.0060.050.000.000.00-600.78%
LRCX240719C009100002024-04-23 1:25PM EDT910.0058.500.000.000.00-901.56%
LRCX240719C009150002024-04-23 1:12PM EDT915.0056.000.000.000.00-701.56%
LRCX240719C009200002024-04-23 1:16PM EDT920.0053.650.000.000.00-401.56%
LRCX240719C009250002024-04-23 12:55PM EDT925.0052.300.000.000.00-101.56%
LRCX240719C009300002024-04-23 9:55AM EDT930.0045.600.000.000.00-201.56%
LRCX240719C009350002024-04-23 1:00PM EDT935.0048.550.000.000.00-201.56%
LRCX240719C009400002024-04-23 1:00PM EDT940.0046.700.000.000.00-303.13%
LRCX240719C009450002024-04-23 9:54AM EDT945.0040.300.000.000.00-103.13%
LRCX240719C009500002024-04-23 9:54AM EDT950.0038.800.000.000.00-203.13%
LRCX240719C009550002024-04-23 9:55AM EDT955.0037.450.000.000.00-203.13%
LRCX240719C009600002024-04-23 12:44PM EDT960.0040.850.000.000.00-303.13%
LRCX240719C009800002024-04-23 12:05PM EDT980.0034.570.000.000.00-703.13%
LRCX240719C010000002024-04-23 12:05PM EDT1,000.0029.360.000.000.00-406.25%
LRCX240719C010200002024-04-23 1:48PM EDT1,020.0024.000.000.000.00-106.25%
LRCX240719C010400002024-04-23 3:27PM EDT1,040.0019.150.000.000.00-3506.25%
LRCX240719C010600002024-04-23 11:19AM EDT1,060.0015.630.000.000.00-106.25%
LRCX240719C010800002024-04-22 2:09PM EDT1,080.0011.860.000.000.00-106.25%
LRCX240719C011000002024-04-19 10:43AM EDT1,100.0012.600.000.000.00-106.25%
LRCX240719C011200002024-04-23 11:19AM EDT1,120.008.750.000.000.00-2012.50%
LRCX240719C011400002024-04-19 2:38PM EDT1,140.007.150.000.000.00-1012.50%
LRCX240719C011600002024-03-28 10:19AM EDT1,160.0023.400.000.000.00-1012.50%
LRCX240719C011800002024-04-17 2:26PM EDT1,180.0011.250.000.000.00-1012.50%
LRCX240719C012000002024-04-19 10:29AM EDT1,200.005.200.000.000.00-1012.50%
LRCX240719C012200002024-04-10 9:58AM EDT1,220.0016.100.000.000.00-3012.50%
LRCX240719C012400002024-04-23 1:36PM EDT1,240.002.670.000.000.00-20012.50%
LRCX240719C012600002024-03-04 10:59AM EDT1,260.0020.1512.7013.800.00-2455.62%
LRCX240719C012800002024-04-19 11:48AM EDT1,280.002.170.000.000.00-4012.50%
LRCX240719C013000002024-04-22 10:00AM EDT1,300.001.370.000.000.00-2012.50%
LRCX240719C013200002024-04-18 11:31AM EDT1,320.002.340.000.000.00--012.50%
LRCX240719C013400002024-04-18 9:59AM EDT1,340.001.830.000.000.00--012.50%
LRCX240719C014000002024-04-22 9:47AM EDT1,400.000.650.000.000.00-1012.50%
LRCX240719C014200002024-04-19 12:08PM EDT1,420.000.680.000.000.00-3012.50%
LRCX240719C014400002024-04-12 10:11AM EDT1,440.002.520.000.000.00-1012.50%
LRCX240719C014800002024-04-18 1:53PM EDT1,480.000.410.000.000.00-1025.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240719P003150002024-03-06 12:37PM EDT315.000.230.004.450.00-26105.79%
LRCX240719P003200002023-12-13 1:18PM EDT320.000.830.081.310.00-102288.57%
LRCX240719P003250002024-03-11 12:32PM EDT325.000.250.002.720.00-1095.48%
LRCX240719P003300002024-01-11 11:09AM EDT330.000.890.001.490.00-93486.79%
LRCX240719P003400002024-01-24 10:50AM EDT340.000.600.003.850.00--8096.31%
LRCX240719P003500002024-01-08 11:56AM EDT350.001.050.000.960.00--277.64%
LRCX240719P003950002023-11-28 1:00PM EDT395.002.741.241.880.00--179.79%
LRCX240719P004000002024-04-05 3:40PM EDT400.000.250.000.000.00-25025.00%
LRCX240719P004050002024-03-15 3:28PM EDT405.000.500.004.150.00--181.03%
LRCX240719P004250002024-01-22 10:38AM EDT425.001.360.002.060.00-107068.90%
LRCX240719P004300002024-03-12 1:08PM EDT430.001.000.142.900.00-10011071.84%
LRCX240719P004400002023-11-30 11:05AM EDT440.005.002.513.050.00-51176.93%
LRCX240719P004450002024-01-26 1:09PM EDT445.001.130.293.200.00-1370.23%
LRCX240719P004500002024-03-26 10:25AM EDT450.000.350.000.000.00-20025.00%
LRCX240719P004550002023-12-15 12:33PM EDT455.003.453.153.750.00-101676.54%
LRCX240719P004650002023-12-15 12:33PM EDT465.003.903.504.250.00-102575.97%
LRCX240719P004750002024-02-16 2:41PM EDT475.001.100.344.200.00-102267.05%
LRCX240719P004800002023-11-21 12:25PM EDT480.009.203.705.800.00-1375.65%
LRCX240719P004900002024-04-01 10:00AM EDT490.000.500.000.000.00-1025.00%
LRCX240719P004950002023-11-28 3:27PM EDT495.009.904.705.450.00-3373.35%
LRCX240719P005000002024-02-20 4:11PM EDT500.001.700.014.800.00-11062.78%
LRCX240719P005050002023-11-28 12:31PM EDT505.0010.455.406.100.00--173.08%
LRCX240719P005100002024-01-19 12:13PM EDT510.004.951.381.980.00-1257.34%
LRCX240719P005150002023-11-20 3:46PM EDT515.0012.207.959.950.00--10078.45%
LRCX240719P005200002024-01-18 11:32AM EDT520.006.701.572.180.00-2256.56%
LRCX240719P005300002024-04-23 9:59AM EDT530.000.950.000.000.00-1025.00%
LRCX240719P005350002024-03-14 1:26PM EDT535.001.510.455.050.00-2257.61%
LRCX240719P005400002024-02-13 1:54PM EDT540.002.951.362.490.00-1653.27%
LRCX240719P005450002023-11-28 3:16PM EDT545.0016.958.309.050.00--171.11%
LRCX240719P005500002024-04-11 9:53AM EDT550.000.900.000.000.00-1025.00%
LRCX240719P005550002024-03-06 4:05PM EDT555.001.770.631.440.00-1248.33%
LRCX240719P005600002024-04-22 3:43PM EDT560.001.520.000.000.00-2012.50%
LRCX240719P005650002023-11-08 2:19PM EDT565.0037.7319.9022.150.00--185.89%
LRCX240719P005700002024-01-05 12:28PM EDT570.0016.504.905.350.00-1658.15%
LRCX240719P005750002023-11-28 1:41PM EDT575.0021.7511.8012.350.00-1270.56%
LRCX240719P005800002024-04-19 11:48AM EDT580.002.000.000.000.00-1012.50%
LRCX240719P005850002023-11-09 3:27PM EDT585.0040.5824.7026.200.00--186.29%
LRCX240719P005900002024-03-28 3:12PM EDT590.001.370.000.000.00-2012.50%
LRCX240719P006000002024-04-01 9:30AM EDT600.001.480.000.000.00-1012.50%
LRCX240719P006050002024-01-05 10:34AM EDT605.0023.357.257.900.00-3356.56%
LRCX240719P006100002024-04-16 12:08PM EDT610.002.050.000.000.00-1012.50%
LRCX240719P006150002024-04-15 2:12PM EDT615.002.320.000.000.00-3012.50%
LRCX240719P006200002024-04-16 12:10PM EDT620.002.290.000.000.00-1012.50%
LRCX240719P006250002024-04-19 12:17PM EDT625.003.950.000.000.00-2012.50%
LRCX240719P006300002024-04-23 3:03PM EDT630.002.900.000.000.00-1012.50%
LRCX240719P006350002023-11-08 1:47PM EDT635.0064.6538.8541.150.00--188.30%
LRCX240719P006400002024-01-24 11:06AM EDT640.0013.006.106.650.00-2848.24%
LRCX240719P006450002024-03-07 12:04PM EDT645.004.302.483.400.00-1840.62%
LRCX240719P006500002024-04-22 10:54AM EDT650.006.000.000.000.00-1012.50%
LRCX240719P006550002024-02-12 3:16PM EDT655.009.356.056.600.00-1445.42%
LRCX240719P006600002024-03-21 1:15PM EDT660.003.145.656.550.00-1444.44%
LRCX240719P006650002024-02-12 10:31AM EDT665.009.956.607.400.00-121344.94%
LRCX240719P006700002024-02-22 12:25PM EDT670.008.653.454.050.00-32038.03%
LRCX240719P006750002024-04-23 12:26PM EDT675.005.100.000.000.00-50012.50%
LRCX240719P006800002024-04-19 1:39PM EDT680.007.700.000.000.00-2012.50%
LRCX240719P006850002024-04-22 1:51PM EDT685.008.070.000.000.00-1012.50%
LRCX240719P006900002024-03-13 3:28PM EDT690.009.354.906.300.00-11438.75%
LRCX240719P006950002024-01-30 4:44PM EDT695.0021.208.8010.200.00-13343.37%
LRCX240719P007000002024-04-22 11:36AM EDT700.0011.010.000.000.00-2012.50%
LRCX240719P007050002024-03-12 10:21AM EDT705.0011.025.105.850.00-102135.48%
LRCX240719P007100002024-03-12 10:21AM EDT710.0011.595.506.200.00-101635.17%
LRCX240719P007150002024-01-10 10:30AM EDT715.0051.490.000.000.00-1156.25%
LRCX240719P007200002024-04-22 11:36AM EDT720.0014.110.000.000.00-206.25%
LRCX240719P007250002024-02-13 2:56PM EDT725.0020.4013.6014.350.00-172642.34%
LRCX240719P007300002024-04-19 9:38AM EDT730.0012.700.000.000.00-206.25%
LRCX240719P007350002024-04-17 11:59AM EDT735.0010.550.000.000.00-106.25%
LRCX240719P007400002024-03-22 11:14AM EDT740.008.4016.8017.650.00-61342.55%
LRCX240719P007450002024-04-17 3:08PM EDT745.0013.550.000.000.00-606.25%
LRCX240719P007500002024-04-22 1:15PM EDT750.0019.160.000.000.00-206.25%
LRCX240719P007550002024-04-22 12:08PM EDT755.0020.350.000.000.00-206.25%
LRCX240719P007600002024-04-17 3:08PM EDT760.0016.080.000.000.00-906.25%
LRCX240719P007650002024-03-26 3:55PM EDT765.0011.900.000.000.00-106.25%
LRCX240719P007700002024-04-22 9:30AM EDT770.0020.600.000.000.00-106.25%
LRCX240719P007750002024-04-19 3:05PM EDT775.0027.480.000.000.00-206.25%
LRCX240719P007800002024-04-11 11:59AM EDT780.0012.600.000.000.00-106.25%
LRCX240719P007850002024-04-22 10:27AM EDT785.0029.550.000.000.00-106.25%
LRCX240719P007900002024-04-19 3:05PM EDT790.0032.080.000.000.00-306.25%
LRCX240719P007950002024-04-23 12:11PM EDT795.0024.150.000.000.00-1306.25%
LRCX240719P008000002024-04-23 12:41PM EDT800.0025.350.000.000.00-1903.13%
LRCX240719P008050002024-04-23 12:30PM EDT805.0026.600.000.000.00-1203.13%
LRCX240719P008100002024-04-23 11:52AM EDT810.0030.200.000.000.00-303.13%
LRCX240719P008150002024-04-23 11:16AM EDT815.0033.050.000.000.00-1503.13%
LRCX240719P008200002024-04-23 12:28PM EDT820.0031.300.000.000.00-103.13%
LRCX240719P008250002024-04-23 10:34AM EDT825.0035.050.000.000.00-403.13%
LRCX240719P008300002024-04-23 9:53AM EDT830.0039.350.000.000.00-103.13%
LRCX240719P008350002024-04-17 12:43PM EDT835.0034.300.000.000.00-103.13%
LRCX240719P008400002024-04-23 11:25AM EDT840.0040.400.000.000.00-703.13%
LRCX240719P008450002024-04-23 12:26PM EDT845.0039.800.000.000.00-201.56%
LRCX240719P008500002024-04-23 3:54PM EDT850.0044.600.000.000.00-901.56%
LRCX240719P008550002024-04-23 12:28PM EDT855.0044.000.000.000.00-101.56%
LRCX240719P008600002024-04-23 9:53AM EDT860.0052.550.000.000.00-101.56%
LRCX240719P008650002024-04-23 12:49PM EDT865.0049.250.000.000.00-101.56%
LRCX240719P008700002024-04-23 9:57AM EDT870.0056.300.000.000.00-100.78%
LRCX240719P008750002024-04-23 1:08PM EDT875.0054.520.000.000.00-200.78%
LRCX240719P008800002024-04-23 10:04AM EDT880.0062.850.000.000.00-200.39%
LRCX240719P008850002024-04-23 12:29PM EDT885.0057.250.000.000.00-300.20%
LRCX240719P008900002024-04-23 9:56AM EDT890.0066.450.000.000.00-100.00%
LRCX240719P008950002024-04-23 10:13AM EDT895.0069.350.000.000.00-300.00%
LRCX240719P009000002024-04-23 12:49PM EDT900.0066.300.000.000.00-700.00%
LRCX240719P009050002024-04-23 1:06PM EDT905.0069.750.000.000.00-700.00%
LRCX240719P009100002024-04-23 1:39PM EDT910.0071.950.000.000.00-1100.00%
LRCX240719P009150002024-04-23 1:28PM EDT915.0075.550.000.000.00-300.00%
LRCX240719P009200002024-04-23 1:14PM EDT920.0079.000.000.000.00-500.00%
LRCX240719P009250002024-04-23 1:01PM EDT925.0081.350.000.000.00-300.00%
LRCX240719P009300002024-04-23 12:47PM EDT930.0083.200.000.000.00-100.00%
LRCX240719P009350002024-04-19 10:41AM EDT935.0093.950.000.000.00-2200.00%
LRCX240719P009400002024-04-17 12:42PM EDT940.0079.350.000.000.00-500.00%
LRCX240719P009450002024-04-19 10:40AM EDT945.0099.850.000.000.00-400.00%
LRCX240719P009500002024-04-19 10:29AM EDT950.00103.500.000.000.00-400.00%
LRCX240719P009550002024-04-17 12:30PM EDT955.0087.300.000.000.00-200.00%
LRCX240719P009600002024-04-17 12:27PM EDT960.0089.800.000.000.00-300.00%
LRCX240719P009800002024-04-22 9:48AM EDT980.00128.180.000.000.00-100.00%
LRCX240719P010000002024-04-22 10:28AM EDT1,000.00153.800.000.000.00-100.00%
LRCX240719P010200002024-04-15 11:30AM EDT1,020.00101.750.000.000.00-600.00%
LRCX240719P010400002024-04-23 10:34AM EDT1,040.00166.010.000.000.00-100.00%
LRCX240719P010600002024-03-25 2:39PM EDT1,060.00121.350.000.000.00-200.00%
LRCX240719P010800002024-03-07 3:14PM EDT1,080.00138.00141.25145.900.00--10.00%
LRCX240719P011000002024-04-22 9:55AM EDT1,100.00229.430.000.000.00-100.00%