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
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX260116C003000002024-01-09 3:04PM EDT300.00472.00572.00587.450.00--10.00%
LRCX260116C003100002024-01-18 11:44AM EDT310.00487.00626.00642.950.00-110.00%
LRCX260116C003200002024-03-11 9:57AM EDT320.00624.12660.00676.000.00-71063.74%
LRCX260116C003300002024-03-11 9:50AM EDT330.00620.66650.00666.000.00-2262.12%
LRCX260116C003400002023-09-11 11:09AM EDT340.00360.48339.00354.950.00--10.00%
LRCX260116C003600002024-01-10 12:25PM EDT360.00420.91568.00586.400.00--30.00%
LRCX260116C004000002023-12-04 11:38AM EDT400.00346.00367.35378.450.00-110.00%
LRCX260116C004200002023-09-19 11:57AM EDT420.00275.20250.15264.500.00--10.00%
LRCX260116C004400002024-01-26 4:45PM EDT440.00440.67520.00538.000.00-1038.52%
LRCX260116C004500002024-05-21 2:18PM EDT450.00546.90546.00564.000.00-1356.62%
LRCX260116C005000002024-05-21 2:18PM EDT500.00504.80504.00522.000.00-1654.13%
LRCX260116C005100002024-03-07 1:37PM EDT510.00541.60498.05514.150.00-1254.28%
LRCX260116C005400002024-02-08 4:13PM EDT540.00388.00468.00482.250.00-2150.14%
LRCX260116C005500002024-03-21 11:52AM EDT550.00510.00378.00392.550.00--20.00%
LRCX260116C005600002023-10-02 10:04AM EDT560.00208.35170.60183.100.00-110.00%
LRCX260116C005700002023-11-02 2:27PM EDT570.00186.05239.70251.500.00-110.00%
LRCX260116C005800002024-01-11 11:56AM EDT580.00260.00398.75409.800.00-2834.15%
LRCX260116C006000002024-04-24 9:57AM EDT600.00383.85424.00443.500.00-22650.22%
LRCX260116C006100002023-10-23 11:00AM EDT610.00152.00217.55225.300.00-220.00%
LRCX260116C006200002024-01-24 1:47PM EDT620.00328.00388.30401.100.00-3643.41%
LRCX260116C006300002023-12-15 11:28AM EDT630.00245.85228.75240.150.00-330.00%
LRCX260116C006400002024-02-20 1:02PM EDT640.00350.82414.10426.350.00-2154.12%
LRCX260116C006500002024-04-24 9:57AM EDT650.00349.08390.00406.000.00-2851.56%
LRCX260116C006600002024-02-13 3:17PM EDT660.00333.33354.15369.850.00-11842.10%
LRCX260116C006700002024-02-22 2:32PM EDT670.00371.16390.10403.850.00-11152.44%
LRCX260116C006800002024-03-11 11:53AM EDT680.00349.65370.30385.850.00-1950.88%
LRCX260116C006900002024-04-17 9:51AM EDT690.00353.68308.00326.000.00-1234.52%
LRCX260116C007000002024-03-28 11:52AM EDT700.00370.45322.00337.550.00-12640.24%
LRCX260116C007100002024-04-10 12:26PM EDT710.00358.35304.40316.500.00-11235.88%
LRCX260116C007200002024-04-02 12:38PM EDT720.00346.24273.25285.750.00-1528.40%
LRCX260116C007300002024-04-26 3:00PM EDT730.00312.52334.05349.650.00-11348.73%
LRCX260116C007400002024-03-01 12:25PM EDT740.00343.90334.85348.550.00-4449.91%
LRCX260116C007500002024-05-23 2:26PM EDT750.00318.90320.50336.100.00-12648.06%
LRCX260116C007600002024-03-14 11:30AM EDT760.00300.00317.95331.300.00-11048.21%
LRCX260116C007800002024-03-08 11:13AM EDT780.00339.57310.00324.600.00-1949.16%
LRCX260116C008000002024-05-24 9:36AM EDT800.00292.00290.40304.70-5.00-1.68%23246.77%
LRCX260116C008200002024-03-15 2:55PM EDT820.00257.00285.55295.500.00-11646.96%
LRCX260116C008400002024-03-18 12:55PM EDT840.00255.00236.95250.050.00-11438.64%
LRCX260116C008600002024-04-22 1:08PM EDT860.00200.070.000.000.00-100.00%
LRCX260116C008800002024-04-19 12:09PM EDT880.00197.71201.05215.850.00-1635.47%
LRCX260116C009000002024-04-25 9:59AM EDT900.00202.59237.50245.850.00-16744.14%
LRCX260116C009200002024-05-22 2:21PM EDT920.00234.82223.75237.30+15.59+7.11%12244.16%
LRCX260116C009400002024-05-23 3:06PM EDT940.00211.55214.80228.850.00-101844.14%
LRCX260116C009600002024-05-23 3:06PM EDT960.00202.05205.25217.850.00-108843.52%
LRCX260116C009700002024-05-23 1:29PM EDT970.00208.70199.85213.250.00-2443.38%
LRCX260116C009800002024-04-04 1:58PM EDT980.00220.00163.70172.200.00-15635.69%
LRCX260116C009900002024-04-30 3:12PM EDT990.00165.68191.65204.000.00-111743.06%
LRCX260116C010000002024-05-24 10:21AM EDT1,000.00198.00187.65199.90+12.00+6.45%18442.98%
LRCX260116C010200002024-04-25 1:18PM EDT1,020.00155.15179.60191.550.00-82042.76%
LRCX260116C010400002024-04-26 10:14AM EDT1,040.00154.05169.80183.650.00-1542.58%
LRCX260116C010600002024-04-18 10:48AM EDT1,060.00147.34128.45141.150.00-21835.38%
LRCX260116C010800002024-05-24 12:05PM EDT1,080.00169.70155.70167.50+12.30+7.81%11142.00%
LRCX260116C011000002024-05-22 9:35AM EDT1,100.00152.83147.05160.800.00-12241.92%
LRCX260116C011200002024-03-08 3:20PM EDT1,120.00164.16154.70165.550.00-2744.09%
LRCX260116C011400002024-02-15 4:29PM EDT1,140.00127.10123.75133.500.00-1338.81%
LRCX260116C011600002024-05-21 9:40AM EDT1,160.00126.55127.10142.700.00-11941.79%
LRCX260116C011800002024-05-22 10:02AM EDT1,180.00125.00121.40134.850.00-15741.29%
LRCX260116C012000002024-05-24 9:41AM EDT1,200.00119.30115.30128.95+3.30+2.84%11741.14%
LRCX260116C012200002024-05-16 3:49PM EDT1,220.00103.90109.15124.600.00-3841.26%
LRCX260116C012400002024-05-07 3:35PM EDT1,240.0092.75106.10118.200.00-62040.93%
LRCX260116C012600002024-04-03 11:12AM EDT1,260.00122.1483.0588.700.00-93235.70%
LRCX260116C012800002024-04-04 2:10PM EDT1,280.00113.0079.2585.000.00-14735.80%
LRCX260116C013000002024-05-22 10:06AM EDT1,300.0093.0089.55104.400.00-21040.80%
LRCX260116C013200002024-03-28 1:34PM EDT1,320.0098.3081.0087.500.00-1138.04%
LRCX260116C013400002024-04-03 11:02AM EDT1,340.00102.3070.2075.000.00-218736.10%
LRCX260116C013600002024-03-21 11:19AM EDT1,360.00102.8360.0070.000.00-10335.75%
LRCX260116C013800002024-03-28 1:34PM EDT1,380.0085.4070.0076.350.00-1237.95%
LRCX260116C014000002024-05-08 10:33AM EDT1,400.0060.9069.8083.850.00-32340.38%
LRCX260116C014200002024-05-15 10:10AM EDT1,420.0059.0067.5080.000.00-131740.25%
LRCX260116C014400002024-04-03 1:52PM EDT1,440.0081.1554.7559.000.00-1136.04%
LRCX260116C014600002024-03-25 3:23PM EDT1,460.0074.5048.0054.450.00-11635.58%
LRCX260116C014800002024-05-21 1:53PM EDT1,480.0063.0059.2568.000.00-22539.55%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX260116P003000002024-05-14 10:16AM EDT300.003.000.604.700.00-48350.56%
LRCX260116P003100002024-04-16 9:40AM EDT310.004.250.018.600.00-113955.44%
LRCX260116P003200002024-04-16 9:40AM EDT320.004.800.008.700.00-131654.15%
LRCX260116P003300002024-05-23 11:23AM EDT330.002.501.025.000.00-71147.25%
LRCX260116P003400002024-05-24 11:11AM EDT340.003.141.205.95-0.26-7.65%21547.58%
LRCX260116P003500002024-03-26 9:30AM EDT350.005.050.000.000.00-1912.50%
LRCX260116P003600002023-12-15 10:30AM EDT360.0011.104.0016.450.00-1150.63%
LRCX260116P003700002024-03-25 1:34PM EDT370.006.504.5010.000.00-1449.12%
LRCX260116P003800002024-05-24 11:26AM EDT380.004.502.127.00-2.50-35.71%41044.37%
LRCX260116P003900002024-05-14 3:21PM EDT390.007.392.328.100.00-1844.61%
LRCX260116P004000002024-05-14 3:21PM EDT400.007.543.108.600.00-12844.06%
LRCX260116P004100002024-04-19 11:37AM EDT410.0012.103.5010.900.00-1345.32%
LRCX260116P004200002024-04-30 3:50PM EDT420.0011.004.409.900.00-1343.23%
LRCX260116P004300002024-04-19 3:39PM EDT430.0015.000.000.000.00-2312.50%
LRCX260116P004400002023-09-13 12:41PM EDT440.0044.9040.9053.000.00--264.72%
LRCX260116P004500002024-04-02 1:04PM EDT450.0012.0013.6016.250.00-1345.31%
LRCX260116P004600002023-10-19 9:30AM EDT460.0053.4632.3038.550.00-101055.86%
LRCX260116P004700002023-12-13 4:23PM EDT470.0031.0024.8533.300.00-1151.11%
LRCX260116P004800002024-04-25 1:53PM EDT480.0017.007.0020.000.00-19044.56%
LRCX260116P004900002024-05-23 11:49AM EDT490.0012.999.1017.100.00-2241.61%
LRCX260116P005000002024-05-21 11:19AM EDT500.0014.4012.3520.800.00-1842.90%
LRCX260116P005100002024-05-21 9:33AM EDT510.0015.7013.2023.000.00-11243.12%
LRCX260116P005200002024-05-09 1:56PM EDT520.0020.6015.0524.000.00-11142.61%
LRCX260116P005300002024-05-22 12:01PM EDT530.0017.8514.5519.200.00-3638.88%
LRCX260116P005400002023-12-11 2:44PM EDT540.0048.0042.6050.150.00-1150.96%
LRCX260116P005500002024-05-20 3:46PM EDT550.0020.6611.3026.650.00-12240.88%
LRCX260116P005600002024-05-10 11:21AM EDT560.0026.5713.5025.800.00-1639.44%
LRCX260116P005700002024-04-15 12:25PM EDT570.0030.1020.0525.850.00-3238.48%
LRCX260116P005800002024-05-14 10:45AM EDT580.0031.2020.8026.200.00-11137.67%
LRCX260116P005900002024-05-14 10:30AM EDT590.0032.4823.7032.950.00-42039.71%
LRCX260116P006000002024-05-24 11:29AM EDT600.0026.0923.5532.05-1.49-5.40%14038.33%
LRCX260116P006100002024-05-21 3:20PM EDT610.0029.8725.9536.150.00-11239.03%
LRCX260116P006200002024-03-04 4:27PM EDT620.0040.0532.7537.550.00-1138.58%
LRCX260116P006300002024-03-21 10:53AM EDT630.0036.8247.9055.350.00-25244.06%
LRCX260116P006400002024-05-21 3:20PM EDT640.0035.1230.8538.650.00-1737.03%
LRCX260116P006500002024-04-18 2:18PM EDT650.0054.2839.0545.500.00-1238.52%
LRCX260116P006600002024-03-26 3:31PM EDT660.0044.9948.5054.150.00-11340.45%
LRCX260116P006700002024-03-14 10:11AM EDT670.0058.4049.7552.700.00-1938.93%
LRCX260116P006800002024-04-25 3:34PM EDT680.0055.8040.0050.250.00-41637.12%
LRCX260116P006900002024-04-30 11:01AM EDT690.0057.0037.4552.200.00-2836.75%
LRCX260116P007000002024-05-14 2:56PM EDT700.0057.5040.2053.050.00-152936.02%
LRCX260116P007100002024-04-26 3:35PM EDT710.0060.6541.6556.450.00-8436.08%
LRCX260116P007200002024-05-22 10:04AM EDT720.0054.0044.9558.050.00-31635.56%
LRCX260116P007300002024-05-24 12:00PM EDT730.0053.9051.0062.35-8.92-14.20%15635.82%
LRCX260116P007400002024-05-15 12:20PM EDT740.0063.8049.4563.400.00-101735.12%
LRCX260116P007500002024-05-21 12:39PM EDT750.0062.6152.8068.900.00-1935.64%
LRCX260116P007600002024-05-16 1:01PM EDT760.0066.9056.1069.000.00-101234.66%
LRCX260116P007800002024-05-22 10:31AM EDT780.0075.6061.7575.700.00-1934.41%
LRCX260116P008000002024-05-16 1:06PM EDT800.0078.0068.3584.050.00-1025834.48%
LRCX260116P008200002024-04-16 1:50PM EDT820.0099.1193.00101.550.00-22436.64%
LRCX260116P008400002024-03-25 9:36AM EDT840.00102.00107.05122.900.00-86739.47%
LRCX260116P008600002024-04-22 3:09PM EDT860.00136.870.000.000.00-901.56%
LRCX260116P008800002024-04-22 3:09PM EDT880.00147.070.000.000.00-901.56%
LRCX260116P009000002024-05-24 1:46PM EDT900.00114.23108.65119.90-6.73-5.56%1432.10%
LRCX260116P009200002024-04-04 2:11PM EDT920.00131.86142.30153.900.00-13437.14%
LRCX260116P009400002024-05-24 9:30AM EDT940.00138.05123.95138.65-1.60-1.15%2431.59%
LRCX260116P009600002024-04-17 11:19AM EDT960.00168.45155.55170.900.00-14035.95%
LRCX260116P009700002024-03-05 1:01PM EDT970.00163.84161.15170.850.00--234.73%
LRCX260116P009800002024-03-20 9:36AM EDT980.00181.00189.05203.850.00-1240.31%
LRCX260116P009900002024-03-21 9:30AM EDT990.00163.20205.75217.700.00-1141.90%
LRCX260116P010000002024-05-23 10:43AM EDT1,000.00157.90155.70166.850.00-11230.26%
LRCX260116P010200002024-04-03 11:11AM EDT1,020.00176.33202.80209.550.00-5536.40%
LRCX260116P010600002024-03-05 1:32PM EDT1,060.00212.85211.30221.750.00-5733.63%
LRCX260116P010800002024-01-25 4:55PM EDT1,080.00267.17236.85243.550.00--135.32%
LRCX260116P011000002024-05-24 9:30AM EDT1,100.00216.05210.75227.70-34.90-13.91%2529.35%
LRCX260116P011200002024-05-24 2:55PM EDT1,120.00232.20224.25239.50-3.55-1.51%5528.87%
LRCX260116P011400002024-03-05 1:27PM EDT1,140.00260.45260.15272.000.00--132.58%
LRCX260116P011600002024-01-11 11:35AM EDT1,160.00419.80292.00305.050.00-2136.35%
LRCX260116P014000002024-04-04 2:44PM EDT1,400.00458.78491.55505.650.00-1138.72%