New Zealand markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
970.57+12.44 (+1.30%)
At close: 04:00PM EDT
971.00 +0.43 (+0.04%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX250117C001600002024-01-25 11:42AM EDT160.00734.85760.90778.450.00-240.00%
LRCX250117C001800002022-12-12 10:38AM EDT180.00287.850.000.000.00--10.00%
LRCX250117C001900002022-10-18 11:59AM EDT190.00162.17283.00291.950.00-110.00%
LRCX250117C001950002022-10-26 3:04PM EDT195.00216.00273.50282.000.00-100.00%
LRCX250117C002000002024-04-18 2:11PM EDT200.00692.44706.65718.850.00-10300.00%
LRCX250117C002100002023-02-22 1:25PM EDT210.00288.46302.00311.000.00-340.00%
LRCX250117C002200002022-10-12 12:37PM EDT220.00145.00300.50309.500.00--10.00%
LRCX250117C002500002022-09-27 1:57PM EDT250.00168.00178.90186.850.00--10.00%
LRCX250117C002700002022-10-11 1:34PM EDT270.00127.20250.50259.000.00--10.00%
LRCX250117C002800002023-03-13 1:35PM EDT280.00226.00243.80253.000.00-110.00%
LRCX250117C002900002024-03-04 10:30AM EDT290.00703.90688.65701.650.00-10104.85%
LRCX250117C003000002024-02-20 10:43AM EDT300.00617.00682.65699.400.00-17111.48%
LRCX250117C003100002024-03-11 9:57AM EDT310.00624.37661.15673.500.00-71383.84%
LRCX250117C003200002024-03-11 9:50AM EDT320.00620.36648.90663.050.00-2378.20%
LRCX250117C003300002024-02-15 12:16PM EDT330.00592.44582.00598.950.00-1140.00%
LRCX250117C003400002023-07-18 1:59PM EDT340.00343.00332.50343.200.00-150.00%
LRCX250117C003500002023-10-12 10:57AM EDT350.00338.76350.40363.150.00-1140.00%
LRCX250117C003600002023-12-01 3:04PM EDT360.00376.45431.60445.000.00-1100.00%
LRCX250117C003800002024-02-20 10:30AM EDT380.00550.46606.55620.800.00-1794.23%
LRCX250117C003900002024-02-20 10:30AM EDT390.00541.66597.00611.350.00-1692.51%
LRCX250117C004000002024-02-06 3:19PM EDT400.00443.00600.05614.950.00-221103.90%
LRCX250117C004100002023-10-31 1:21PM EDT410.00217.79322.35336.550.00-1190.00%
LRCX250117C004200002023-10-13 1:52PM EDT420.00267.01290.05300.400.00-1190.00%
LRCX250117C004300002023-08-22 2:17PM EDT430.00283.00225.75236.150.00-1110.00%
LRCX250117C004400002024-05-15 1:03PM EDT440.00511.36535.90548.700.00-21468.00%
LRCX250117C004500002023-05-10 10:27AM EDT450.00157.00222.25233.050.00-170.00%
LRCX250117C004600002023-10-31 2:51PM EDT460.00184.24280.65295.500.00-230.00%
LRCX250117C004700002024-05-15 1:04PM EDT470.00483.66507.15520.050.00-21264.74%
LRCX250117C004800002024-03-07 1:37PM EDT480.00541.00498.90513.650.00-14166.26%
LRCX250117C004900002024-01-10 2:02PM EDT490.00294.55438.50452.050.00-2190.00%
LRCX250117C005000002024-03-26 12:29PM EDT500.00494.50412.10425.600.00-11910.00%
LRCX250117C005100002023-07-27 1:40PM EDT510.00260.49216.20227.000.00-2180.00%
LRCX250117C005200002023-11-20 12:02PM EDT520.00236.00294.00298.250.00-1120.00%
LRCX250117C005300002024-02-12 3:06PM EDT530.00409.23414.10427.700.00-3170.00%
LRCX250117C005400002024-05-06 3:33PM EDT540.00402.21439.25454.250.00-21657.40%
LRCX250117C005500002024-02-12 3:21PM EDT550.00388.31398.75410.500.00-4550.00%
LRCX250117C005600002024-02-22 4:01PM EDT560.00415.45438.55452.050.00-41869.34%
LRCX250117C005700002024-01-02 4:59PM EDT570.00232.32294.65304.650.00-1650.00%
LRCX250117C005800002024-05-06 10:56AM EDT580.00364.50404.10417.350.00-912455.12%
LRCX250117C005900002024-05-22 3:58PM EDT590.00395.00394.85408.000.00-13954.25%
LRCX250117C006000002024-05-17 9:45AM EDT600.00365.80386.10399.100.00-17653.73%
LRCX250117C006100002023-11-30 11:17AM EDT610.00178.39229.55234.650.00-11110.00%
LRCX250117C006200002024-05-10 9:58AM EDT620.00335.30368.10381.050.00-114952.34%
LRCX250117C006300002024-04-17 9:51AM EDT630.00345.80302.50315.800.00-2110.00%
LRCX250117C006400002024-03-28 9:35AM EDT640.00360.14313.80326.400.00-1400.00%
LRCX250117C006500002024-04-22 10:35AM EDT650.00257.750.000.000.00-100.00%
LRCX250117C006600002024-05-15 10:29AM EDT660.00297.17332.95345.600.00-13253.68%
LRCX250117C006700002024-04-18 11:16AM EDT670.00283.04270.15279.950.00-2300.00%
LRCX250117C006800002024-02-29 12:02PM EDT680.00299.00331.10340.600.00-128356.39%
LRCX250117C007000002024-05-23 12:52PM EDT700.00305.96299.00311.600.00-19051.13%
LRCX250117C007200002024-05-22 2:21PM EDT720.00274.23286.00293.100.00-321648.98%
LRCX250117C007400002024-05-07 10:02AM EDT740.00267.72268.45275.85+28.56+11.94%17847.42%
LRCX250117C007600002024-04-18 9:48AM EDT760.00214.04203.50211.550.00-14915.25%
LRCX250117C007800002024-05-23 9:36AM EDT780.00260.00237.15246.350.00-1014346.31%
LRCX250117C008000002024-05-23 3:59PM EDT800.00218.00223.20230.550.00-111345.09%
LRCX250117C008200002024-04-22 3:43PM EDT820.00150.100.000.000.00-200.00%
LRCX250117C008400002024-05-23 10:28AM EDT840.00211.00195.20202.600.00-14443.76%
LRCX250117C008600002024-05-24 9:40AM EDT860.00181.20182.20188.65+6.70+3.84%29942.89%
LRCX250117C008800002024-05-14 11:14AM EDT880.00133.56170.05176.750.00-24142.62%
LRCX250117C009000002024-05-24 9:56AM EDT900.00157.80157.90164.70-2.18-1.36%115942.13%
LRCX250117C009200002024-05-22 3:54PM EDT920.00143.40147.05155.650.00-911842.50%
LRCX250117C009400002024-05-23 10:29AM EDT940.00150.00136.40141.700.00-16841.07%
LRCX250117C009600002024-05-23 1:37PM EDT960.00127.90125.35130.200.00-123940.32%
LRCX250117C009700002024-05-21 3:48PM EDT970.00120.80120.85125.200.00-57040.13%
LRCX250117C009800002024-05-08 10:15AM EDT980.0089.05115.30120.350.00-24039.95%
LRCX250117C009900002024-05-23 12:18PM EDT990.00118.50111.35115.650.00-37739.79%
LRCX250117C010000002024-05-23 1:31PM EDT1,000.00111.30106.15111.200.00-214539.66%
LRCX250117C010200002024-05-21 12:00PM EDT1,020.0094.90100.05102.450.00-311139.34%
LRCX250117C010400002024-05-24 10:21AM EDT1,040.0097.6092.0094.10+26.50+37.27%18839.01%
LRCX250117C010600002024-05-24 12:47PM EDT1,060.0090.3084.5086.35+8.30+10.12%5010738.71%
LRCX250117C010800002024-05-20 2:34PM EDT1,080.0066.9077.5579.600.00-14338.60%
LRCX250117C011000002024-05-24 3:38PM EDT1,100.0073.1071.1572.95+3.10+4.43%214238.38%
LRCX250117C011200002024-05-10 9:44AM EDT1,120.0054.3565.0566.850.00-15238.20%
LRCX250117C011400002024-05-17 9:47AM EDT1,140.0050.3559.4560.950.00-15337.95%
LRCX250117C011600002024-05-10 9:45AM EDT1,160.0045.2754.2555.700.00-19037.79%
LRCX250117C011800002024-05-23 9:51AM EDT1,180.0056.2549.5050.850.00-15737.65%
LRCX250117C012000002024-05-23 1:59PM EDT1,200.0044.7045.3046.650.00-34937.61%
LRCX250117C012200002024-05-16 1:21PM EDT1,220.0038.0541.0042.550.00-106237.50%
LRCX250117C012400002024-04-10 3:11PM EDT1,240.0055.0027.0028.350.00-53133.07%
LRCX250117C012600002024-04-05 10:34AM EDT1,260.0052.2025.2027.250.00-13233.84%
LRCX250117C012800002024-05-22 2:58PM EDT1,280.0029.1029.1532.050.00-210837.17%
LRCX250117C013000002024-05-21 12:33PM EDT1,300.0028.3026.5029.100.00-11037.07%
LRCX250117C013200002024-05-01 3:30PM EDT1,320.0017.6025.4526.500.00-13337.02%
LRCX250117C013400002024-05-20 2:08PM EDT1,340.0019.0022.8524.050.00-13336.94%
LRCX250117C013600002024-05-02 10:22AM EDT1,360.0012.2520.0021.800.00-41336.86%
LRCX250117C013800002024-05-23 11:34AM EDT1,380.0020.5018.7019.800.00-2836.81%
LRCX250117C014000002024-05-23 9:46AM EDT1,400.0021.8515.6517.950.00-34736.75%
LRCX250117C014200002024-04-26 1:39PM EDT1,420.0016.1015.2516.300.00-1336.72%
LRCX250117C014400002024-04-26 1:39PM EDT1,440.0014.7513.7514.900.00-1236.76%
LRCX250117C014600002024-04-26 1:39PM EDT1,460.0013.4012.4013.450.00-2736.68%
LRCX250117C014800002024-05-23 9:35AM EDT1,480.0014.1011.1512.250.00-111636.69%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX250117P001600002024-05-21 3:07PM EDT160.000.010.000.200.00-30046975.39%
LRCX250117P001650002023-11-21 11:27AM EDT165.000.750.002.730.00-303498.68%
LRCX250117P001700002023-11-10 11:42AM EDT170.000.950.003.500.00-69100.48%
LRCX250117P001750002024-05-02 9:30AM EDT175.000.100.000.370.00-11275.78%
LRCX250117P001800002024-04-12 11:47AM EDT180.000.360.053.900.00-1798.93%
LRCX250117P001850002024-02-14 4:59PM EDT185.000.320.152.890.00-1393.71%
LRCX250117P001900002023-12-12 1:41PM EDT190.000.800.113.200.00-21993.34%
LRCX250117P001950002024-01-03 11:17AM EDT195.000.770.121.620.00-22184.28%
LRCX250117P002000002024-02-14 4:59PM EDT200.000.460.192.980.00-27089.89%
LRCX250117P002100002022-11-08 10:57AM EDT210.0017.0013.5517.750.00-111134.04%
LRCX250117P002200002024-02-29 12:52PM EDT220.000.720.002.950.00-1583.72%
LRCX250117P002300002024-04-17 2:51PM EDT230.000.590.002.730.00-510880.40%
LRCX250117P002400002024-04-15 1:11PM EDT240.000.400.062.730.00-2978.32%
LRCX250117P002500002024-05-16 9:30AM EDT250.000.110.000.780.00-16665.06%
LRCX250117P002600002024-02-22 3:45PM EDT260.000.860.003.250.00-11875.59%
LRCX250117P002700002024-04-22 9:48AM EDT270.000.850.000.000.00-2025.00%
LRCX250117P002800002023-12-05 1:39PM EDT280.002.902.022.950.00-26876.21%
LRCX250117P002900002024-03-12 3:23PM EDT290.001.110.233.250.00-125370.28%
LRCX250117P003000002024-04-30 1:00PM EDT300.000.630.071.200.00-141759.86%
LRCX250117P003100002023-12-18 11:07AM EDT310.002.502.273.000.00-3017370.94%
LRCX250117P003200002024-01-31 3:39PM EDT320.001.940.573.750.00-126366.97%
LRCX250117P003300002024-02-21 11:56AM EDT330.001.850.473.800.00-24065.10%
LRCX250117P003400002024-04-19 11:06AM EDT340.001.450.214.100.00-116363.51%
LRCX250117P003500002024-04-22 11:36AM EDT350.001.640.000.000.00-1025.00%
LRCX250117P003600002024-04-01 11:00AM EDT360.001.410.532.200.00-25656.36%
LRCX250117P003700002024-05-06 9:54AM EDT370.001.200.203.250.00-28356.79%
LRCX250117P003800002024-05-20 12:46PM EDT380.000.980.244.450.00-109357.98%
LRCX250117P003900002024-05-22 1:37PM EDT390.001.020.284.300.00-1043156.29%
LRCX250117P004000002024-05-22 11:22AM EDT400.000.820.314.600.00-123855.46%
LRCX250117P004100002024-05-21 12:36PM EDT410.001.240.344.500.00-8016753.93%
LRCX250117P004200002024-05-21 1:07PM EDT420.000.830.404.800.00-43814753.16%
LRCX250117P004300002024-05-20 2:40PM EDT430.001.310.494.950.00-4010352.19%
LRCX250117P004400002024-05-21 12:14PM EDT440.001.330.555.050.00-16010851.09%
LRCX250117P004500002024-05-24 2:49PM EDT450.001.251.095.20-0.05-3.85%339950.78%
LRCX250117P004600002024-03-21 9:41AM EDT460.003.764.455.250.00-32753.53%
LRCX250117P004700002024-05-15 2:28PM EDT470.002.071.211.780.00-214243.92%
LRCX250117P004800002024-05-23 3:50PM EDT480.002.001.401.950.00-125943.37%
LRCX250117P004900002024-05-20 2:58PM EDT490.002.551.552.150.00-114142.89%
LRCX250117P005000002024-05-20 12:29PM EDT500.002.691.752.350.00-118642.36%
LRCX250117P005100002024-03-18 11:37AM EDT510.007.756.207.300.00-1009350.24%
LRCX250117P005200002024-05-10 10:01AM EDT520.004.402.232.860.00-510941.48%
LRCX250117P005300002024-01-25 1:15PM EDT530.0011.939.8010.700.00-113052.40%
LRCX250117P005400002024-03-05 11:27AM EDT540.009.405.956.850.00-19846.54%
LRCX250117P005500002024-05-14 10:57AM EDT550.006.053.253.850.00-113640.30%
LRCX250117P005600002024-05-23 10:10AM EDT560.004.003.554.250.00-108639.94%
LRCX250117P005700002024-05-20 10:42AM EDT570.005.804.004.650.00-22839.53%
LRCX250117P005800002024-05-20 11:25AM EDT580.006.204.455.150.00-103839.22%
LRCX250117P005900002024-02-02 1:31PM EDT590.0021.0010.3513.600.00-304347.98%
LRCX250117P006000002024-05-23 9:34AM EDT600.005.405.506.000.00-158938.25%
LRCX250117P006100002024-04-26 10:54AM EDT610.0012.256.006.850.00-4011638.26%
LRCX250117P006200002024-05-24 12:56PM EDT620.007.106.757.65-2.30-24.47%11116838.10%
LRCX250117P006300002024-05-24 9:40AM EDT630.008.787.508.40-2.26-20.47%116137.82%
LRCX250117P006400002024-05-10 10:11AM EDT640.0013.308.409.100.00-212637.44%
LRCX250117P006500002024-05-21 12:16PM EDT650.0010.819.2510.000.00-1127137.20%
LRCX250117P006600002024-05-21 11:35AM EDT660.0012.1910.1510.950.00-18036.94%
LRCX250117P006700002024-05-23 2:18PM EDT670.0013.5011.1512.000.00-1013036.72%
LRCX250117P006800002024-05-23 10:36AM EDT680.0012.1912.1013.300.00-2510736.63%
LRCX250117P007000002024-05-24 3:31PM EDT700.0015.1614.6015.55-1.19-7.28%120936.00%
LRCX250117P007200002024-05-21 11:19AM EDT720.0020.5017.6018.800.00-225835.82%
LRCX250117P007400002024-05-22 9:42AM EDT740.0022.8020.8021.800.00-117235.24%
LRCX250117P007600002024-05-20 3:48PM EDT760.0030.4024.5525.950.00-316635.08%
LRCX250117P007800002024-05-20 3:43PM EDT780.0035.0028.7530.250.00-210834.74%
LRCX250117P008000002024-05-21 11:47AM EDT800.0037.9033.4535.050.00-220634.41%
LRCX250117P008200002024-05-20 10:49AM EDT820.0047.6038.7040.250.00-119834.04%
LRCX250117P008400002024-05-21 12:03PM EDT840.0049.7544.5046.300.00-513633.80%
LRCX250117P008600002024-05-23 11:37AM EDT860.0051.2050.9052.500.00-214233.39%
LRCX250117P008800002024-05-20 10:49AM EDT880.0056.4057.9059.75-13.10-18.85%214033.17%
LRCX250117P009000002024-05-23 3:49PM EDT900.0071.2362.9066.700.00-822632.63%
LRCX250117P009200002024-05-23 3:49PM EDT920.0079.6373.3575.600.00-16332.57%
LRCX250117P009400002024-05-20 2:40PM EDT940.0094.6082.0583.700.00-25332.02%
LRCX250117P009600002024-05-22 11:08AM EDT960.0097.7891.4093.800.00-13331.93%
LRCX250117P009700002024-04-26 1:26PM EDT970.00123.1596.3098.600.00-105531.73%
LRCX250117P009800002024-05-16 1:47PM EDT980.00111.71101.30103.550.00-12731.53%
LRCX250117P009900002024-04-19 9:50AM EDT990.00159.50133.65138.150.00-22440.79%
LRCX250117P010000002024-05-15 12:35PM EDT1,000.00127.70109.40114.300.00-34431.25%
LRCX250117P010200002024-04-29 1:51PM EDT1,020.00152.75120.30125.650.00-22330.97%
LRCX250117P010400002024-05-22 2:25PM EDT1,040.00146.15133.85137.400.00-23430.62%
LRCX250117P010600002024-04-01 11:17AM EDT1,060.00158.90209.95216.700.00-1850.78%
LRCX250117P010800002024-03-07 12:00PM EDT1,080.00172.05175.30181.100.00-51036.03%
LRCX250117P011000002024-05-17 3:14PM EDT1,100.00212.10170.25177.000.00-123029.85%
LRCX250117P011200002024-03-07 2:47PM EDT1,120.00201.15204.05209.800.00--136.04%
LRCX250117P011400002024-03-07 2:47PM EDT1,140.00214.45217.95223.800.00--135.70%
LRCX250117P012600002024-02-07 10:43AM EDT1,260.00424.060.000.000.00-220.00%
LRCX250117P013600002024-03-11 9:30AM EDT1,360.00432.450.000.000.00-110.00%