New Zealand markets open in 6 hours 45 minutes

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
907.89-4.37 (-0.48%)
As of 11:15AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX241220C003800002024-04-01 10:01AM EDT380.00622.01525.05539.500.00-1259.85%
LRCX241220C006100002024-01-25 11:36AM EDT610.00320.87350.10361.550.00-1168.44%
LRCX241220C006500002024-01-31 11:13AM EDT650.00226.050.000.000.00--50.00%
LRCX241220C006600002024-01-25 11:36AM EDT660.00281.09309.60319.950.00-2264.00%
LRCX241220C007000002024-03-12 11:29AM EDT700.00295.00305.45312.000.00-1372.18%
LRCX241220C007100002024-02-20 2:33PM EDT710.00247.90312.15321.550.00-1078.06%
LRCX241220C007200002024-03-05 12:09PM EDT720.00296.96294.20303.700.00--172.67%
LRCX241220C007500002024-03-11 12:31PM EDT750.00243.98261.75272.600.00-1366.11%
LRCX241220C007800002024-04-15 11:02AM EDT780.00247.85191.85199.750.00-21445.68%
LRCX241220C008000002024-04-15 11:02AM EDT800.00232.75177.85184.900.00-32344.37%
LRCX241220C008200002024-03-26 1:51PM EDT820.00225.86167.55172.350.00-21543.81%
LRCX241220C008400002024-02-14 1:25PM EDT840.00176.94170.80176.850.00-1449.27%
LRCX241220C008600002024-04-15 9:30AM EDT860.00200.65143.65149.050.00-2542.84%
LRCX241220C008800002024-04-17 3:29PM EDT880.00146.00132.15138.950.00-42342.65%
LRCX241220C009000002024-03-26 3:09PM EDT900.00177.50125.10131.450.00-715443.18%
LRCX241220C009200002024-03-26 3:10PM EDT920.00166.50112.85119.150.00-96941.91%
LRCX241220C009400002024-02-23 11:21AM EDT940.00140.90155.75164.200.00-11558.46%
LRCX241220C009600002024-04-18 9:30AM EDT960.00104.8099.70101.75-33.63-24.29%11141.34%
LRCX241220C009700002024-04-18 9:59AM EDT970.0093.2095.0097.00-58.40-38.52%12340.97%
LRCX241220C009800002024-03-21 1:10PM EDT980.00150.8791.2093.150.00-11040.86%
LRCX241220C009900002024-04-17 3:40PM EDT990.0096.8888.2590.150.00-11940.99%
LRCX241220C010000002024-04-12 12:39PM EDT1,000.00116.4084.0085.950.00-203940.69%
LRCX241220C010200002024-04-04 3:04PM EDT1,020.00106.6277.2579.200.00-263940.53%
LRCX241220C010400002024-04-02 10:35AM EDT1,040.00103.7070.4073.400.00-22540.55%
LRCX241220C010600002024-04-16 12:00PM EDT1,060.0095.2365.3067.200.00-13040.29%
LRCX241220C010800002024-04-03 11:20AM EDT1,080.0099.3560.3062.050.00-62840.27%
LRCX241220C011000002024-04-04 3:17PM EDT1,100.0078.0055.3057.150.00-49440.20%
LRCX241220C011200002024-04-03 11:30AM EDT1,120.0086.3550.6552.450.00-41240.09%
LRCX241220C011400002024-04-03 12:10PM EDT1,140.0078.2046.3547.650.00-31139.81%
LRCX241220C011600002024-04-15 1:51PM EDT1,160.0057.5842.2543.750.00-103339.76%
LRCX241220C011800002024-04-05 12:21PM EDT1,180.0064.9038.8040.450.00-11839.83%
LRCX241220C012000002024-03-27 1:03PM EDT1,200.0056.4435.4537.000.00-1639.73%
LRCX241220C012200002024-04-10 3:02PM EDT1,220.0052.4032.2533.700.00-4539.59%
LRCX241220C012400002024-04-05 11:55AM EDT1,240.0052.1529.5031.150.00-12239.67%
LRCX241220C012600002024-04-05 10:34AM EDT1,260.0046.3526.8528.300.00-5539.52%
LRCX241220C012800002024-02-01 12:04PM EDT1,280.0013.4649.8552.400.00--150.68%
LRCX241220C013000002024-04-10 3:02PM EDT1,300.0038.4022.4023.650.00-1439.42%
LRCX241220C013200002024-03-13 2:53PM EDT1,320.0034.7033.3535.200.00-7846.16%
LRCX241220C013400002024-04-05 10:38AM EDT1,340.0034.3018.9020.000.00-4639.49%
LRCX241220C013600002024-03-14 11:58AM EDT1,360.0028.9028.4030.000.00-58145.81%
LRCX241220C014000002024-03-12 11:15AM EDT1,400.0027.6525.7026.650.00-1846.09%
LRCX241220C014400002024-04-17 3:29PM EDT1,440.0014.3211.7012.750.00-1039.37%
LRCX241220C014800002024-04-17 10:43AM EDT1,480.0014.509.7010.700.00-11139.38%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX241220P003800002024-03-21 11:29AM EDT380.001.341.121.940.00--350.33%
LRCX241220P003900002024-03-21 11:56AM EDT390.001.301.302.090.00--351.33%
LRCX241220P004000002024-02-15 11:20AM EDT400.002.951.593.600.00-2251.71%
LRCX241220P004300002024-02-08 1:31PM EDT430.003.951.454.850.00--553.27%
LRCX241220P004500002024-04-15 1:39PM EDT450.002.752.833.650.00-1647.75%
LRCX241220P004800002024-02-13 4:21PM EDT480.006.604.006.350.00--148.97%
LRCX241220P004900002024-04-03 11:04AM EDT490.003.464.455.200.00-1245.66%
LRCX241220P005000002024-04-02 10:34AM EDT500.004.004.955.700.00-1545.22%
LRCX241220P005100002024-03-01 11:10AM EDT510.005.823.554.600.00-1142.04%
LRCX241220P005200002024-02-13 4:15PM EDT520.009.856.258.600.00-1146.79%
LRCX241220P005400002024-03-13 3:27PM EDT540.008.505.856.650.00--241.58%
LRCX241220P005500002024-02-13 1:06PM EDT550.0011.848.4010.550.00-1745.08%
LRCX241220P005600002024-03-01 11:09AM EDT560.008.815.907.100.00-2239.73%
LRCX241220P005700002024-02-07 12:12PM EDT570.0015.509.5011.750.00-1543.68%
LRCX241220P005800002024-03-01 11:07AM EDT580.0010.527.158.350.00-2238.81%
LRCX241220P005900002024-02-06 10:44AM EDT590.0018.038.3013.450.00--242.66%
LRCX241220P006000002024-03-28 11:57AM EDT600.009.0012.7513.600.00-1841.49%
LRCX241220P006100002024-03-21 10:38AM EDT610.009.9213.9014.800.00-1241.21%
LRCX241220P006400002024-04-05 1:17PM EDT640.0013.6718.0519.350.00-12640.70%
LRCX241220P006500002024-02-20 2:27PM EDT650.0026.2614.2015.500.00-11836.64%
LRCX241220P006600002024-04-05 1:17PM EDT660.0016.0921.5022.700.00-1340.25%
LRCX241220P006700002024-02-08 1:09PM EDT670.0031.9521.9025.150.00--140.41%
LRCX241220P006800002024-04-01 10:26AM EDT680.0016.1025.1526.150.00-101239.64%
LRCX241220P006900002024-04-01 10:47AM EDT690.0017.9027.2528.400.00-1239.54%
LRCX241220P007000002024-04-17 9:51AM EDT700.0025.7029.3030.800.00-21239.46%
LRCX241220P007100002024-02-26 2:28PM EDT710.0031.1621.7523.800.00-1434.29%
LRCX241220P007200002024-03-22 12:14PM EDT720.0024.7534.0035.450.00-13039.03%
LRCX241220P007300002024-01-30 2:06PM EDT730.0052.0033.7534.950.00-42037.37%
LRCX241220P007400002024-03-25 9:30AM EDT740.0030.8139.1540.550.00-2638.60%
LRCX241220P007500002024-04-10 1:59PM EDT750.0032.7241.9043.500.00-12538.48%
LRCX241220P007600002024-04-12 10:36AM EDT760.0036.5044.5546.450.00-14338.31%
LRCX241220P007800002024-04-10 1:59PM EDT780.0040.1350.6552.100.00-11737.69%
LRCX241220P008000002024-04-05 2:39PM EDT800.0044.5557.3559.350.00-32637.52%
LRCX241220P008200002024-04-02 11:56AM EDT820.0050.4565.1566.800.00-11437.20%
LRCX241220P008400002024-04-16 12:29PM EDT840.0076.2572.5574.50+17.42+29.61%13436.77%
LRCX241220P008600002024-04-17 3:30PM EDT860.0078.3081.6083.450.00-123036.58%
LRCX241220P008800002024-04-12 9:38AM EDT880.0071.0090.0592.050.00-24436.07%
LRCX241220P009000002024-04-03 10:36AM EDT900.0071.7099.85102.050.00-99635.85%
LRCX241220P009200002024-04-17 1:15PM EDT920.00105.47110.70112.450.00-54035.57%
LRCX241220P009400002024-03-21 1:55PM EDT940.0091.86120.85123.150.00-11035.20%
LRCX241220P009600002024-04-15 9:30AM EDT960.00103.30132.15134.450.00-22434.85%
LRCX241220P009700002024-04-10 10:52AM EDT970.00110.30138.95141.000.00-91234.90%
LRCX241220P009800002024-04-12 9:34AM EDT980.00115.00144.95147.050.00-11434.74%
LRCX241220P009900002024-04-04 2:11PM EDT990.00116.88150.60153.350.00-11434.62%
LRCX241220P010000002024-04-03 2:42PM EDT1,000.00118.85155.75160.850.00-42734.86%
LRCX241220P010200002024-04-03 1:30PM EDT1,020.00128.60169.20173.950.00-4834.57%
LRCX241220P010400002024-04-03 12:53PM EDT1,040.00138.75182.60190.200.00-4835.22%
LRCX241220P010600002024-04-03 1:30PM EDT1,060.00151.80196.80204.500.00-4335.04%
LRCX241220P014000002024-03-19 10:20AM EDT1,400.00486.85490.85504.300.00-1137.31%