New Zealand markets close in 33 minutes

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
510.36-6.93 (-1.34%)
At close: 04:00PM EDT
510.00 -0.36 (-0.07%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX220819C002800002022-07-22 11:04AM EDT280.00191.55228.85232.300.00-106270.31%
LRCX220819C002850002022-06-17 10:21AM EDT285.00136.00137.65141.150.00-110.00%
LRCX220819C002900002022-07-29 3:05PM EDT290.00207.86218.95222.900.00-94289.94%
LRCX220819C003000002022-08-05 2:53PM EDT300.00215.83209.00212.200.00-18244.92%
LRCX220819C003050002022-07-15 10:00AM EDT305.00115.00212.15216.150.00--1464.84%
LRCX220819C003250002022-08-09 1:56PM EDT325.00136.95184.05187.450.00--1225.00%
LRCX220819C003300002022-08-05 2:53PM EDT330.00185.89179.05183.000.00-11235.74%
LRCX220819C003400002022-07-06 10:42AM EDT340.0060.00181.35184.950.00-22435.28%
LRCX220819C003500002022-07-20 9:36AM EDT350.00102.98159.05162.500.00-13193.36%
LRCX220819C003550002022-07-20 9:36AM EDT355.0098.22153.90158.000.00--2196.97%
LRCX220819C003600002022-07-12 3:54PM EDT360.0057.55136.25140.200.00-10120.00%
LRCX220819C003650002022-07-20 9:36AM EDT365.0089.01143.95147.750.00-15178.61%
LRCX220819C003700002022-07-28 1:17PM EDT370.00102.07139.00143.000.00-11179.59%
LRCX220819C003750002022-07-26 12:29PM EDT375.0078.30134.05137.500.00-12161.91%
LRCX220819C003800002022-08-11 10:34AM EDT380.00132.03129.10132.750.00-117163.33%
LRCX220819C003850002022-08-16 10:44AM EDT385.00125.63123.95128.00+22.68+22.03%329159.18%
LRCX220819C003900002022-08-15 9:30AM EDT390.00127.10119.00122.250.00-141134.77%
LRCX220819C003950002022-08-11 9:30AM EDT395.00102.00114.20116.850.00-50524121.29%
LRCX220819C004000002022-08-15 9:30AM EDT400.00117.10109.40113.000.00-173148.34%
LRCX220819C004050002022-07-14 2:59PM EDT405.0037.95112.25115.500.00-10582252.95%
LRCX220819C004100002022-07-29 11:05AM EDT410.0084.0099.05101.900.00-7138100.78%
LRCX220819C004150002022-07-28 9:58AM EDT415.0046.9094.2597.950.00-143126.32%
LRCX220819C004175002022-07-25 9:39AM EDT417.5045.1091.5594.750.00--1105.76%
LRCX220819C004200002022-08-11 10:34AM EDT420.0092.2589.4093.000.00-163123.00%
LRCX220819C004250002022-08-16 2:38PM EDT425.0086.9584.6086.60-3.04-3.38%416094.92%
LRCX220819C004275002022-07-25 9:39AM EDT427.5038.1081.9085.400.00-15112.35%
LRCX220819C004300002022-08-12 2:44PM EDT430.0088.8379.4082.950.00-148109.96%
LRCX220819C004325002022-08-16 9:50AM EDT432.5077.6877.1079.75+45.53+141.62%1199.85%
LRCX220819C004350002022-08-16 9:50AM EDT435.0075.3274.1578.05-8.51-10.15%283101.90%
LRCX220819C004400002022-08-15 11:08AM EDT440.0072.5069.0571.800.00-1914766.41%
LRCX220819C004450002022-08-15 10:20AM EDT445.0070.2265.0066.850.00-214685.30%
LRCX220819C004475002022-08-15 11:29AM EDT447.5065.3061.9565.700.00-2891.70%
LRCX220819C004500002022-08-16 9:49AM EDT450.0061.5359.3561.85-1.27-2.02%124568.75%
LRCX220819C004525002022-08-12 11:28AM EDT452.5062.5556.6060.750.00--482.42%
LRCX220819C004550002022-08-16 2:48PM EDT455.0055.1454.2057.75+13.35+31.95%29974.95%
LRCX220819C004575002022-08-10 1:55PM EDT457.5037.3051.7555.550.00-1375.83%
LRCX220819C004600002022-08-16 1:34PM EDT460.0054.4049.3552.00-1.99-3.53%51,25861.04%
LRCX220819C004625002022-08-12 11:14AM EDT462.5051.5246.9050.200.00-13867.77%
LRCX220819C004650002022-08-16 1:34PM EDT465.0049.5044.5046.90+14.35+40.83%127856.45%
LRCX220819C004675002022-08-16 1:56PM EDT467.5049.1342.1045.65-2.17-4.23%17467.46%
LRCX220819C004700002022-08-16 3:52PM EDT470.0041.4939.5042.40-4.99-10.74%263456.89%
LRCX220819C004725002022-08-12 12:10PM EDT472.5043.8837.2039.850.00-213155.35%
LRCX220819C004750002022-08-16 3:52PM EDT475.0036.5035.2537.45-3.39-8.50%442757.52%
LRCX220819C004800002022-08-16 12:17PM EDT480.0035.9630.0033.10+0.13+0.36%125053.64%
LRCX220819C004850002022-08-16 12:17PM EDT485.0031.3425.7028.35-4.41-12.34%1419251.95%
LRCX220819C004900002022-08-16 11:38AM EDT490.0025.8921.2024.00-3.11-10.72%2617760.46%
LRCX220819C004950002022-08-16 12:54PM EDT495.0020.5218.2019.05-3.49-14.54%1644851.98%
LRCX220819C005000002022-08-16 3:55PM EDT500.0014.7514.4515.30-7.02-32.25%3082250.40%
LRCX220819C005050002022-08-16 3:34PM EDT505.0011.6511.0011.90-6.10-34.37%2812848.83%
LRCX220819C005100002022-08-16 3:25PM EDT510.008.558.208.95-5.85-40.62%3726347.52%
LRCX220819C005125002022-08-16 3:56PM EDT512.507.156.857.65-3.05-29.90%544646.92%
LRCX220819C005150002022-08-16 3:25PM EDT515.006.155.956.50-5.55-47.44%15829946.50%
LRCX220819C005175002022-08-16 3:31PM EDT517.505.654.805.45-4.45-44.06%467146.00%
LRCX220819C005200002022-08-16 3:51PM EDT520.004.653.954.50-3.90-45.61%4832945.41%
LRCX220819C005225002022-08-16 2:41PM EDT522.503.653.353.75-4.55-55.49%75045.36%
LRCX220819C005250002022-08-16 3:50PM EDT525.003.102.543.05-3.55-53.38%7139244.98%
LRCX220819C005275002022-08-16 3:10PM EDT527.502.102.222.48-3.45-62.16%4216544.85%
LRCX220819C005300002022-08-16 3:53PM EDT530.001.901.692.02-2.85-60.00%12233244.90%
LRCX220819C005325002022-08-16 3:58PM EDT532.501.541.351.64-2.56-62.44%134345.02%
LRCX220819C005350002022-08-16 2:38PM EDT535.001.331.081.33-2.12-61.45%4630345.22%
LRCX220819C005375002022-08-16 3:15PM EDT537.500.900.831.05-2.10-70.00%189945.17%
LRCX220819C005400002022-08-16 3:55PM EDT540.000.700.650.86-1.60-69.57%6539845.63%
LRCX220819C005450002022-08-16 3:48PM EDT545.000.500.410.57-1.18-70.24%349446.48%
LRCX220819C005500002022-08-16 3:12PM EDT550.000.280.240.36-0.72-72.00%531,28946.97%
LRCX220819C005550002022-08-16 2:29PM EDT555.000.320.130.24-0.34-51.52%1410848.05%
LRCX220819C005600002022-08-16 3:11PM EDT560.000.130.060.17-0.35-72.92%3918249.51%
LRCX220819C005650002022-08-16 3:47PM EDT565.000.070.020.11-0.21-75.00%143750.29%
LRCX220819C005700002022-08-16 1:45PM EDT570.000.100.000.10-0.02-16.67%626353.32%
LRCX220819C005750002022-08-16 10:44AM EDT575.000.010.000.08-0.13-92.86%222151.17%
LRCX220819C005800002022-08-15 1:11PM EDT580.000.100.000.070.00-38953.52%
LRCX220819C005850002022-08-15 12:30PM EDT585.000.030.000.060.00-72455.86%
LRCX220819C005900002022-08-11 10:24AM EDT590.000.240.000.060.00-18058.98%
LRCX220819C005950002022-08-15 3:43PM EDT595.000.050.000.050.00-11060.94%
LRCX220819C006000002022-08-15 11:43AM EDT600.000.030.000.050.00-111564.06%
LRCX220819C006050002022-08-04 2:58PM EDT605.000.690.000.050.00-2466.80%
LRCX220819C006100002022-08-12 3:56PM EDT610.000.080.000.050.00-22369.53%
LRCX220819C006150002022-08-04 2:06PM EDT615.000.430.000.050.00-71772.66%
LRCX220819C006200002022-08-05 3:49PM EDT620.000.110.000.050.00-33575.39%
LRCX220819C006250002022-06-13 3:33PM EDT625.001.870.000.260.00-31393.16%
LRCX220819C006300002022-08-08 1:33PM EDT630.000.010.000.050.00-31180.86%
LRCX220819C006350002022-06-01 3:59PM EDT635.006.250.000.260.00-21399.41%
LRCX220819C006400002022-08-08 9:30AM EDT640.000.050.000.050.00-11586.33%
LRCX220819C006450002022-08-03 3:12PM EDT645.000.060.000.050.00-5989.06%
LRCX220819C006500002022-07-21 12:53PM EDT650.000.100.000.050.00-11491.41%
LRCX220819C006600002022-07-07 1:10PM EDT660.000.090.000.070.00-22199.80%
LRCX220819C006650002022-08-05 1:53PM EDT665.000.030.000.050.00-1599.22%
LRCX220819C006700002022-06-01 10:29AM EDT670.003.800.000.230.00-8210118.75%
LRCX220819C006750002022-06-17 1:18PM EDT675.000.160.000.190.00-46118.95%
LRCX220819C006800002022-06-17 12:58PM EDT680.000.140.000.190.00-14121.88%
LRCX220819C006900002022-05-26 2:06PM EDT690.003.300.030.300.00--2135.25%
LRCX220819C006950002022-06-02 1:20PM EDT695.002.180.000.210.00-46131.25%
LRCX220819C007000002022-06-16 10:14AM EDT700.000.200.000.190.00-10132.42%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX220819P002150002022-07-26 2:51PM EDT215.000.020.000.050.00-977307.81%
LRCX220819P002200002022-07-18 11:56AM EDT220.000.060.000.050.00-1829300.00%
LRCX220819P002250002022-07-18 11:53AM EDT225.000.070.000.050.00-59292.19%
LRCX220819P002300002022-07-19 11:23AM EDT230.000.060.000.050.00--8284.38%
LRCX220819P002350002022-07-01 1:12PM EDT235.001.020.000.450.00-11344.14%
LRCX220819P002400002022-07-20 10:40AM EDT240.000.050.000.050.00-126270.31%
LRCX220819P002450002022-07-20 10:40AM EDT245.000.050.000.050.00--5264.06%
LRCX220819P002500002022-07-25 3:31PM EDT250.000.050.000.050.00-1951256.25%
LRCX220819P002550002022-07-25 1:06PM EDT255.000.050.000.050.00-56250.00%
LRCX220819P002650002022-07-07 3:38PM EDT265.001.030.000.050.00-14237.50%
LRCX220819P002700002022-07-27 1:01PM EDT270.000.040.000.050.00-316231.25%
LRCX220819P002750002022-07-27 10:37AM EDT275.000.050.000.050.00-3110225.00%
LRCX220819P002800002022-08-01 9:35AM EDT280.000.050.000.050.00-114218.75%
LRCX220819P002850002022-08-11 10:45AM EDT285.000.010.000.050.00-570212.50%
LRCX220819P002900002022-08-08 12:09PM EDT290.000.020.000.050.00-114206.25%
LRCX220819P002950002022-07-25 12:41PM EDT295.000.290.000.050.00-200219200.00%
LRCX220819P003000002022-08-10 2:28PM EDT300.000.030.000.050.00-140194.53%
LRCX220819P003050002022-07-19 9:30AM EDT305.001.240.000.050.00-14189.06%
LRCX220819P003100002022-08-09 12:09PM EDT310.000.040.000.050.00-2220182.81%
LRCX220819P003150002022-07-28 9:30AM EDT315.000.160.000.050.00-1224178.13%
LRCX220819P003200002022-08-09 11:52AM EDT320.000.030.000.050.00-138171.88%
LRCX220819P003250002022-08-16 1:24PM EDT325.000.010.000.05-0.04-80.00%178167.19%
LRCX220819P003300002022-08-10 2:45PM EDT330.000.030.000.050.00-1220161.72%
LRCX220819P003350002022-08-05 9:30AM EDT335.000.050.000.050.00-3445156.25%
LRCX220819P003400002022-08-05 9:41AM EDT340.000.040.000.050.00-1105151.56%
LRCX220819P003450002022-08-03 2:18PM EDT345.000.050.000.050.00-2107146.09%
LRCX220819P003500002022-08-16 10:58AM EDT350.000.020.000.05-0.02-50.00%2134141.41%
LRCX220819P003550002022-08-10 2:31PM EDT355.000.030.000.050.00-567135.94%
LRCX220819P003600002022-08-10 3:16PM EDT360.000.040.000.050.00-1496131.25%
LRCX220819P003650002022-08-09 2:26PM EDT365.000.250.000.050.00-142126.56%
LRCX220819P003700002022-08-12 11:48AM EDT370.000.030.000.050.00-162121.88%
LRCX220819P003750002022-08-12 3:08PM EDT375.000.050.000.050.00-14330117.19%
LRCX220819P003800002022-08-12 3:33PM EDT380.000.040.000.050.00-203230112.50%
LRCX220819P003850002022-08-16 10:50AM EDT385.000.030.000.05-0.01-25.00%178107.81%
LRCX220819P003900002022-08-16 10:50AM EDT390.000.030.000.05-0.01-25.00%1191103.13%
LRCX220819P003950002022-08-16 10:50AM EDT395.000.030.000.05-0.03-50.00%19498.83%
LRCX220819P003975002022-08-09 2:35PM EDT397.501.060.000.050.00-43196.88%
LRCX220819P004000002022-08-16 10:50AM EDT400.000.030.000.05-0.08-72.73%136594.53%
LRCX220819P004025002022-08-09 12:58PM EDT402.501.850.000.060.00-3593.75%
LRCX220819P004050002022-08-16 10:50AM EDT405.000.030.000.06-1.09-97.32%111091.41%
LRCX220819P004100002022-08-15 9:30AM EDT410.000.110.000.060.00-123087.11%
LRCX220819P004150002022-08-16 10:50AM EDT415.000.030.000.06-0.02-40.00%117582.81%
LRCX220819P004175002022-08-15 9:51AM EDT417.500.050.000.070.00-293581.64%
LRCX220819P004200002022-08-16 10:50AM EDT420.000.030.000.07-0.01-25.00%113679.69%
LRCX220819P004225002022-08-10 11:43AM EDT422.500.720.000.080.00-2678.52%
LRCX220819P004250002022-08-16 12:48PM EDT425.000.020.000.08-0.04-66.67%1112876.17%
LRCX220819P004275002022-08-10 3:45PM EDT427.500.730.000.090.00-42475.00%
LRCX220819P004300002022-08-15 10:02AM EDT430.000.070.000.090.00-114272.66%
LRCX220819P004325002022-08-16 3:23PM EDT432.500.060.000.10-0.04-40.00%11971.29%
LRCX220819P004350002022-08-15 1:39PM EDT435.000.100.000.110.00-28769.73%
LRCX220819P004400002022-08-15 3:48PM EDT440.000.100.020.110.00-2128066.60%
LRCX220819P004450002022-08-16 11:25AM EDT445.000.110.050.10-0.05-31.25%1317163.09%
LRCX220819P004475002022-08-16 11:10AM EDT447.500.150.050.11-0.03-16.67%24861.33%
LRCX220819P004500002022-08-16 2:15PM EDT450.000.070.070.12-0.10-58.82%1169160.35%
LRCX220819P004525002022-08-16 2:50PM EDT452.500.160.090.15-0.07-30.43%413359.77%
LRCX220819P004550002022-08-16 2:12PM EDT455.000.100.110.18-0.18-64.29%216658.89%
LRCX220819P004575002022-08-16 3:49PM EDT457.500.200.140.20-0.21-51.22%64757.81%
LRCX220819P004600002022-08-16 1:28PM EDT460.000.200.180.27-0.15-42.86%725157.76%
LRCX220819P004625002022-08-16 2:45PM EDT462.500.300.220.31-0.18-37.50%205356.69%
LRCX220819P004650002022-08-15 2:57PM EDT465.000.470.280.410.00-7312956.64%
LRCX220819P004675002022-08-16 2:28PM EDT467.500.270.340.43-0.32-54.24%216854.98%
LRCX220819P004700002022-08-16 2:30PM EDT470.000.330.410.56-0.20-37.74%1760454.64%
LRCX220819P004725002022-08-16 3:15PM EDT472.500.670.490.66+0.08+13.56%1422353.66%
LRCX220819P004750002022-08-16 2:43PM EDT475.000.720.600.780.00-4838752.78%
LRCX220819P004800002022-08-16 2:54PM EDT480.001.190.901.10+0.15+14.42%5328651.22%
LRCX220819P004850002022-08-16 3:40PM EDT485.001.431.461.59+0.13+10.00%3310950.54%
LRCX220819P004900002022-08-16 3:43PM EDT490.002.091.942.25+0.23+12.37%24522349.72%
LRCX220819P004950002022-08-16 3:12PM EDT495.003.352.793.20+0.80+31.37%2821148.61%
LRCX220819P005000002022-08-16 3:55PM EDT500.004.503.954.40+1.05+30.43%11626047.11%
LRCX220819P005050002022-08-16 3:59PM EDT505.005.705.506.20+0.30+5.56%10021446.92%
LRCX220819P005100002022-08-16 3:07PM EDT510.008.507.558.30+2.25+36.00%8113045.95%
LRCX220819P005125002022-08-16 3:06PM EDT512.509.858.759.50+2.45+33.11%3410545.34%
LRCX220819P005150002022-08-16 3:58PM EDT515.0010.5010.1010.85+2.35+28.83%9813644.90%
LRCX220819P005175002022-08-16 2:21PM EDT517.508.6411.5512.45-1.01-10.47%328645.20%
LRCX220819P005200002022-08-16 2:55PM EDT520.0014.8013.1514.05+3.30+28.70%143944.87%
LRCX220819P005225002022-08-15 1:06PM EDT522.5013.5514.9015.800.00-9744.80%
LRCX220819P005250002022-08-16 3:52PM EDT525.0017.2016.7517.70+3.65+26.94%134845.06%
LRCX220819P005275002022-08-16 2:21PM EDT527.5014.8518.7519.65-0.30-1.98%41645.07%
LRCX220819P005300002022-08-16 9:54AM EDT530.0022.2020.2021.85+1.89+9.31%62246.44%
LRCX220819P005325002022-08-16 9:34AM EDT532.5017.9520.9525.00-0.40-2.18%11255.08%
LRCX220819P005350002022-08-16 9:35AM EDT535.0020.6524.3526.75+0.60+2.99%24652.52%
LRCX220819P005375002022-08-15 3:31PM EDT537.5022.2525.4529.60+22.25--1058.86%
LRCX220819P005400002022-08-16 10:24AM EDT540.0029.2127.7031.90+4.96+20.45%11560.43%
LRCX220819P005450002022-08-08 10:21AM EDT545.0032.7533.1036.550.00-1463.40%
LRCX220819P005500002022-06-07 3:51PM EDT550.0055.10133.80136.950.00-50604.70%
LRCX220819P005550002022-08-11 10:23AM EDT555.0042.7542.2546.150.00-2270.51%
LRCX220819P005600002022-08-09 9:31AM EDT560.0082.6547.5051.200.00-1476.59%
LRCX220819P005650002022-06-10 9:43AM EDT565.0090.86147.70152.000.00-10628.92%
LRCX220819P005700002022-08-16 11:01AM EDT570.0058.6358.0061.05-23.87-28.93%1184.99%
LRCX220819P005800002022-07-11 9:45AM EDT580.00178.870.000.000.00-100.00%
LRCX220819P005950002022-06-30 9:47AM EDT595.00175.7092.8096.450.00--0192.33%
LRCX220819P006000002022-06-21 9:45AM EDT600.00168.32122.45125.650.00--0352.50%
LRCX220819P006200002022-06-16 10:32AM EDT620.00192.36191.70195.150.00--0654.26%
LRCX220819P006900002022-08-10 9:48AM EDT690.00215.10177.15180.800.00--0178.42%