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
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX250620C004600002024-03-04 2:33PM EDT460.00557.87536.10556.000.00-11106.62%
LRCX250620C004900002024-03-18 9:39AM EDT490.00475.75448.00463.950.00--270.00%
LRCX250620C005000002024-03-18 9:39AM EDT500.00467.21440.00456.000.00--269.29%
LRCX250620C005800002024-03-01 4:29PM EDT580.00443.92426.00446.000.00-4384.34%
LRCX250620C006000002024-01-29 4:51PM EDT600.00305.00374.35385.750.00-1466.40%
LRCX250620C006400002024-03-14 11:15AM EDT640.00357.00370.70383.900.00-1073.53%
LRCX250620C006500002024-01-25 1:04PM EDT650.00306.40344.35355.800.00-2065.57%
LRCX250620C007000002024-04-18 3:03PM EDT700.00275.000.000.000.00-100.00%
LRCX250620C007200002024-03-06 1:25PM EDT720.00347.30319.25335.650.00-1169.71%
LRCX250620C007300002024-01-22 2:49PM EDT730.00214.01262.35274.250.00--152.27%
LRCX250620C007400002024-03-05 4:34PM EDT740.00308.60292.00308.000.00--263.90%
LRCX250620C007500002024-04-02 10:51AM EDT750.00301.000.000.000.00-100.00%
LRCX250620C007700002024-03-08 4:22PM EDT770.00294.48285.40300.950.00-11166.00%
LRCX250620C007800002024-03-04 11:34AM EDT780.00309.50287.05298.750.00-1367.24%
LRCX250620C007900002024-03-08 11:45AM EDT790.00303.68272.75289.000.00-1164.90%
LRCX250620C008100002024-01-19 12:44PM EDT810.00149.00237.15249.800.00-1156.41%
LRCX250620C008200002024-04-17 3:30PM EDT820.00220.000.000.000.00-200.00%
LRCX250620C008300002024-04-22 10:44AM EDT830.00178.900.000.000.00-100.00%
LRCX250620C008500002024-01-25 11:55AM EDT850.00190.45215.35226.750.00-1154.87%
LRCX250620C008600002024-03-11 12:16PM EDT860.00216.23229.60242.000.00-121260.14%
LRCX250620C008700002024-01-24 10:44AM EDT870.00146.41206.85218.000.00--154.72%
LRCX250620C008800002024-03-06 2:35PM EDT880.00242.83220.85235.400.00-1160.15%
LRCX250620C008900002024-04-18 1:26PM EDT890.00166.000.000.000.00-400.05%
LRCX250620C009000002024-04-22 10:24AM EDT900.00145.500.000.000.00-100.39%
LRCX250620C009100002024-02-12 2:21PM EDT910.00184.17184.55193.400.00-1152.52%
LRCX250620C009200002024-02-13 10:30AM EDT920.00159.20179.05189.450.00--152.24%
LRCX250620C009400002024-02-13 10:44AM EDT940.00145.28170.00180.500.00--151.75%
LRCX250620C009500002024-04-18 1:23PM EDT950.00142.000.000.000.00-101.56%
LRCX250620C009600002024-04-18 10:02AM EDT960.00140.000.000.000.00-201.56%
LRCX250620C009900002024-01-25 11:54AM EDT990.00126.47149.20160.850.00-1150.82%
LRCX250620C010000002024-04-17 3:30PM EDT1,000.00135.000.000.000.00-101.56%
LRCX250620C010100002024-03-14 1:50PM EDT1,010.00146.80155.10163.450.00-6753.57%
LRCX250620C010200002024-03-19 11:25AM EDT1,020.00130.20110.95117.950.00-11543.51%
LRCX250620C010300002024-04-12 2:42PM EDT1,030.00149.800.000.000.00-203.13%
LRCX250620C010400002024-04-12 2:42PM EDT1,040.00145.900.000.000.00-103.13%
LRCX250620C010500002024-03-05 2:35PM EDT1,050.00148.15132.25145.900.00-31051.34%
LRCX250620C010600002024-02-15 4:45PM EDT1,060.00121.50113.25122.300.00-21647.66%
LRCX250620C010700002024-02-15 4:23PM EDT1,070.00118.00110.45122.050.00-21048.31%
LRCX250620C010800002024-03-19 11:39AM EDT1,080.00111.3091.7098.350.00-3842.71%
LRCX250620C010900002024-03-28 11:34AM EDT1,090.00132.400.000.000.00-103.13%
LRCX250620C011000002024-04-22 11:38AM EDT1,100.0078.600.000.000.00-103.13%
LRCX250620C011100002024-04-12 11:39AM EDT1,110.00121.700.000.000.00-103.13%
LRCX250620C011200002024-03-19 11:38AM EDT1,120.0099.5082.1087.500.00-11942.41%
LRCX250620C011300002024-02-14 1:28PM EDT1,130.0098.1095.40103.150.00-1447.27%
LRCX250620C011400002024-02-28 11:49AM EDT1,140.0094.62109.55118.850.00-15150.85%
LRCX250620C011600002024-02-16 11:55AM EDT1,160.0098.9788.4094.650.00-21646.80%
LRCX250620C011800002024-04-23 1:49PM EDT1,180.0065.750.000.000.00-1506.25%
LRCX250620C012000002024-03-28 1:34PM EDT1,200.0095.700.000.000.00-106.25%
LRCX250620C012200002024-02-08 3:49PM EDT1,220.0053.8591.00101.000.00--2450.55%
LRCX250620C012400002024-04-22 11:10AM EDT1,240.0050.200.000.000.00-2006.25%
LRCX250620C012600002024-04-03 11:12AM EDT1,260.0088.350.000.000.00-906.25%
LRCX250620C012800002024-03-28 1:34PM EDT1,280.0076.100.000.000.00-106.25%
LRCX250620C013000002024-03-28 11:23AM EDT1,300.0072.850.000.000.00-106.25%
LRCX250620C013600002024-04-17 2:35PM EDT1,360.0048.500.000.000.00-706.25%
LRCX250620C014000002024-04-03 11:02AM EDT1,400.0060.410.000.000.00-2406.25%
LRCX250620C014200002024-03-28 12:36PM EDT1,420.0051.500.000.000.00-106.25%
LRCX250620C014400002024-04-05 3:19PM EDT1,440.0052.520.000.000.00-106.25%
LRCX250620C014800002024-04-19 2:45PM EDT1,480.0024.350.000.000.00-2506.25%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX250620P003800002024-04-17 12:03PM EDT380.004.000.000.000.00-2012.50%
LRCX250620P003900002024-02-29 10:30AM EDT390.005.802.008.100.00-1249.49%
LRCX250620P004000002024-01-26 4:50PM EDT400.008.703.558.400.00-3248.54%
LRCX250620P004400002024-01-29 12:16PM EDT440.0011.605.0015.000.00-1250.16%
LRCX250620P004500002024-03-05 12:01PM EDT450.009.652.5411.000.00-1245.06%
LRCX250620P004600002024-02-02 2:10PM EDT460.0013.004.0014.000.00-1246.62%
LRCX250620P004700002024-02-02 2:13PM EDT470.0014.005.0015.000.00-1246.21%
LRCX250620P004800002024-04-19 3:50PM EDT480.0012.000.000.000.00-1012.50%
LRCX250620P004900002024-04-19 3:47PM EDT490.0013.700.000.000.00-1012.50%
LRCX250620P005300002024-01-22 4:41PM EDT530.0025.0018.1524.950.00--345.58%
LRCX250620P005600002024-02-27 4:57PM EDT560.0023.0013.4017.050.00--537.03%
LRCX250620P005800002024-01-22 10:42AM EDT580.0034.300.000.000.00-126.25%
LRCX250620P005900002024-01-25 4:45PM EDT590.0031.6026.1030.150.00--140.99%
LRCX250620P006000002024-03-08 12:17PM EDT600.0024.1221.1025.250.00-2137.29%
LRCX250620P006100002024-02-26 12:32PM EDT610.0031.0821.2023.800.00-141035.40%
LRCX250620P006200002024-02-26 12:32PM EDT620.0032.9322.0025.500.00-141135.15%
LRCX250620P006300002024-03-08 4:50PM EDT630.0031.7025.1029.550.00-252735.97%
LRCX250620P006400002024-03-08 4:40PM EDT640.0033.6526.6531.500.00-191935.72%
LRCX250620P006500002024-04-23 10:21AM EDT650.0037.450.000.000.00-1006.25%
LRCX250620P006600002024-03-08 4:50PM EDT660.0037.8029.2535.950.00-121335.34%
LRCX250620P006700002024-03-08 4:50PM EDT670.0040.0532.6038.000.00-29035.01%
LRCX250620P006800002024-01-18 3:42PM EDT680.0072.2744.0051.450.00-251739.03%
LRCX250620P006900002024-03-25 1:47PM EDT690.0036.300.000.000.00-303.13%
LRCX250620P007000002024-03-25 1:47PM EDT700.0038.450.000.000.00-303.13%
LRCX250620P007100002024-04-12 12:17PM EDT710.0044.950.000.000.00-403.13%
LRCX250620P007200002024-04-12 11:24AM EDT720.0047.300.000.000.00-603.13%
LRCX250620P007300002024-01-26 10:51AM EDT730.0072.5056.0061.250.00-11036.18%
LRCX250620P007400002024-04-12 12:17PM EDT740.0053.150.000.000.00-203.13%
LRCX250620P007500002024-04-12 10:00AM EDT750.0053.700.000.000.00-203.13%
LRCX250620P007600002024-04-12 12:17PM EDT760.0058.900.000.000.00-303.13%
LRCX250620P007800002024-04-12 12:18PM EDT780.0065.700.000.000.00-103.13%
LRCX250620P007900002024-02-28 11:49AM EDT790.0079.5458.7564.800.00-15129.74%
LRCX250620P008000002024-04-19 2:42PM EDT800.0092.770.000.000.00-301.56%
LRCX250620P008100002024-02-29 11:06AM EDT810.0082.4364.0570.900.00-1328.98%
LRCX250620P008200002024-04-12 12:18PM EDT820.0079.300.000.000.00-201.56%
LRCX250620P008300002024-04-17 11:27AM EDT830.0085.850.000.000.00-1001.56%
LRCX250620P008400002024-04-17 11:27AM EDT840.0089.750.000.000.00-2000.78%
LRCX250620P008500002024-04-17 11:27AM EDT850.0093.700.000.000.00-2400.78%
LRCX250620P008600002024-04-17 11:27AM EDT860.0097.900.000.000.00-2000.78%
LRCX250620P008700002024-04-17 11:27AM EDT870.00102.250.000.000.00-1000.39%
LRCX250620P008900002024-04-12 12:23PM EDT890.00107.200.000.000.00-700.00%
LRCX250620P009000002024-04-18 2:46PM EDT900.00133.100.000.000.00-900.00%
LRCX250620P009100002024-02-22 1:54PM EDT910.00124.50103.80111.600.00-1125.99%
LRCX250620P009200002024-04-12 11:56AM EDT920.00117.950.000.000.00-300.00%
LRCX250620P009500002024-04-12 12:19PM EDT950.00134.000.000.000.00-100.00%
LRCX250620P009600002024-04-08 11:15AM EDT960.00133.200.000.000.00-100.00%
LRCX250620P009700002024-04-11 10:49AM EDT970.00137.250.000.000.00-100.00%
LRCX250620P009800002024-04-18 12:48PM EDT980.00172.000.000.000.00-100.00%
LRCX250620P009900002024-04-01 10:50AM EDT990.00139.900.000.000.00-200.00%
LRCX250620P010000002024-04-01 11:24AM EDT1,000.00146.050.000.000.00-400.00%
LRCX250620P010100002024-04-01 11:24AM EDT1,010.00151.050.000.000.00-200.00%
LRCX250620P010200002024-02-22 11:43AM EDT1,020.00182.75155.65164.100.00-21419.91%
LRCX250620P010300002024-02-15 12:24PM EDT1,030.00200.00197.15209.050.00-2730.59%
LRCX250620P010400002024-02-20 1:32PM EDT1,040.00217.60166.50173.500.00-1117.81%
LRCX250620P010500002024-02-22 11:43AM EDT1,050.00200.75174.10179.650.00-1117.03%
LRCX250620P010600002024-02-22 11:43AM EDT1,060.00206.95178.10188.500.00-1117.17%
LRCX250620P011200002024-03-07 4:31PM EDT1,120.00218.01220.45233.850.00--511.45%