Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230929C00535000 | 2023-09-08 3:56PM EDT | 535.00 | 134.06 | 89.50 | 96.75 | 0.00 | - | 1 | 0 | 163.67% |
| LRCX230929C00540000 | 2023-09-08 3:56PM EDT | 540.00 | 129.08 | 85.10 | 90.40 | 0.00 | - | 1 | 1 | 133.59% |
| LRCX230929C00550000 | 2023-09-25 1:57PM EDT | 550.00 | 70.61 | 74.55 | 80.85 | 0.00 | - | 34 | 114 | 115.23% |
| LRCX230929C00555000 | 2023-09-26 10:13AM EDT | 555.00 | 57.00 | 70.35 | 76.00 | 0.00 | - | - | 1 | 133.50% |
| LRCX230929C00560000 | 2023-09-28 10:29AM EDT | 560.00 | 61.63 | 65.80 | 70.15 | +14.43 | +30.57% | 30 | 106 | 117.38% |
| LRCX230929C00565000 | 2023-09-27 1:27PM EDT | 565.00 | 42.00 | 60.50 | 64.40 | 0.00 | - | 2 | 1 | 148.29% |
| LRCX230929C00575000 | 2023-09-22 1:16PM EDT | 575.00 | 54.43 | 51.15 | 56.55 | 0.00 | - | - | 7 | 118.31% |
| LRCX230929C00580000 | 2023-09-28 11:24AM EDT | 580.00 | 45.09 | 45.40 | 51.00 | +18.30 | +68.31% | 1 | 14 | 93.75% |
| LRCX230929C00585000 | 2023-09-27 2:43PM EDT | 585.00 | 30.50 | 40.30 | 44.30 | 0.00 | - | 2 | 10 | 108.25% |
| LRCX230929C00590000 | 2023-09-28 2:02PM EDT | 590.00 | 37.00 | 35.25 | 39.65 | +16.35 | +79.18% | 1 | 5 | 104.00% |
| LRCX230929C00595000 | 2023-09-27 9:42AM EDT | 595.00 | 22.00 | 30.50 | 34.90 | 0.00 | - | 1 | 2 | 53.03% |
| LRCX230929C00600000 | 2023-09-28 3:59PM EDT | 600.00 | 27.60 | 26.25 | 29.35 | +14.25 | +106.74% | 7 | 58 | 79.49% |
| LRCX230929C00605000 | 2023-09-28 2:02PM EDT | 605.00 | 22.45 | 21.85 | 24.25 | +7.20 | +47.21% | 13 | 110 | 67.92% |
| LRCX230929C00610000 | 2023-09-28 3:19PM EDT | 610.00 | 20.60 | 17.20 | 19.85 | +8.60 | +71.67% | 86 | 125 | 64.36% |
| LRCX230929C00615000 | 2023-09-28 12:37PM EDT | 615.00 | 15.84 | 12.60 | 14.95 | +6.47 | +69.05% | 114 | 362 | 53.76% |
| LRCX230929C00620000 | 2023-09-28 3:41PM EDT | 620.00 | 10.74 | 9.00 | 10.65 | +3.72 | +52.99% | 123 | 150 | 47.41% |
| LRCX230929C00625000 | 2023-09-28 3:30PM EDT | 625.00 | 8.40 | 5.90 | 7.30 | +3.10 | +58.49% | 202 | 236 | 45.53% |
| LRCX230929C00630000 | 2023-09-28 3:54PM EDT | 630.00 | 4.35 | 3.60 | 4.15 | +0.95 | +27.94% | 334 | 394 | 40.36% |
| LRCX230929C00635000 | 2023-09-28 3:57PM EDT | 635.00 | 2.30 | 2.00 | 2.35 | -0.20 | -8.00% | 232 | 205 | 39.95% |
| LRCX230929C00640000 | 2023-09-28 3:58PM EDT | 640.00 | 1.14 | 0.96 | 1.24 | -0.41 | -26.45% | 169 | 203 | 40.04% |
| LRCX230929C00642500 | 2023-09-28 3:56PM EDT | 642.50 | 0.90 | 0.65 | 0.89 | -0.20 | -18.18% | 132 | 96 | 40.36% |
| LRCX230929C00645000 | 2023-09-28 3:29PM EDT | 645.00 | 0.87 | 0.29 | 0.61 | -0.21 | -19.44% | 82 | 145 | 40.33% |
| LRCX230929C00647500 | 2023-09-28 3:55PM EDT | 647.50 | 0.41 | 0.20 | 0.44 | -0.27 | -39.71% | 42 | 63 | 41.02% |
| LRCX230929C00650000 | 2023-09-28 3:59PM EDT | 650.00 | 0.25 | 0.07 | 0.33 | -0.41 | -62.12% | 933 | 198 | 42.14% |
| LRCX230929C00652500 | 2023-09-28 3:53PM EDT | 652.50 | 0.15 | 0.11 | 0.25 | -0.27 | -64.29% | 40 | 38 | 43.26% |
| LRCX230929C00655000 | 2023-09-28 2:10PM EDT | 655.00 | 0.16 | 0.07 | 0.19 | -0.15 | -48.39% | 10 | 60 | 44.43% |
| LRCX230929C00660000 | 2023-09-28 1:21PM EDT | 660.00 | 0.11 | 0.05 | 0.11 | -0.21 | -65.62% | 28 | 109 | 46.58% |
| LRCX230929C00662500 | 2023-09-28 3:21PM EDT | 662.50 | 0.06 | 0.02 | 0.10 | -0.16 | -72.73% | 9 | 26 | 48.83% |
| LRCX230929C00665000 | 2023-09-28 3:59PM EDT | 665.00 | 0.09 | 0.03 | 0.08 | -0.06 | -40.00% | 3 | 77 | 50.10% |
| LRCX230929C00667500 | 2023-09-28 1:22PM EDT | 667.50 | 0.06 | 0.01 | 0.15 | -0.01 | -14.29% | 5 | 12 | 52.93% |
| LRCX230929C00670000 | 2023-09-28 2:47PM EDT | 670.00 | 0.05 | 0.00 | 0.08 | -0.06 | -54.55% | 15 | 91 | 50.98% |
| LRCX230929C00672500 | 2023-09-27 1:38PM EDT | 672.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 18 | 55.08% |
| LRCX230929C00675000 | 2023-09-28 1:29PM EDT | 675.00 | 0.05 | 0.01 | 0.08 | -0.05 | -50.00% | 15 | 104 | 56.84% |
| LRCX230929C00677500 | 2023-09-28 11:11AM EDT | 677.50 | 0.04 | 0.01 | 0.05 | -0.67 | -94.37% | 10 | 17 | 56.64% |
| LRCX230929C00680000 | 2023-09-28 1:39PM EDT | 680.00 | 0.03 | 0.03 | 0.06 | -0.07 | -70.00% | 1 | 94 | 61.72% |
| LRCX230929C00682500 | 2023-09-28 3:08PM EDT | 682.50 | 0.02 | 0.00 | 0.15 | -0.10 | -83.33% | 23 | 41 | 68.36% |
| LRCX230929C00685000 | 2023-09-28 9:31AM EDT | 685.00 | 0.04 | 0.00 | 0.06 | -0.03 | -42.86% | 23 | 168 | 64.06% |
| LRCX230929C00687500 | 2023-09-27 1:22PM EDT | 687.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 22 | 63.28% |
| LRCX230929C00690000 | 2023-09-28 11:55AM EDT | 690.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 50 | 62 | 67.19% |
| LRCX230929C00692500 | 2023-09-28 11:58AM EDT | 692.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 15 | 17 | 67.97% |
| LRCX230929C00695000 | 2023-09-28 10:47AM EDT | 695.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 35 | 46 | 70.31% |
| LRCX230929C00697500 | 2023-09-18 10:18AM EDT | 697.50 | 1.12 | 0.00 | 0.04 | 0.00 | - | - | 3 | 72.66% |
| LRCX230929C00700000 | 2023-09-28 12:00PM EDT | 700.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 106 | 75.00% |
| LRCX230929C00705000 | 2023-09-26 3:34PM EDT | 705.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 40 | 76.56% |
| LRCX230929C00710000 | 2023-09-26 2:48PM EDT | 710.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 3 | 84 | 94.14% |
| LRCX230929C00715000 | 2023-09-28 1:29PM EDT | 715.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 3 | 35 | 85.16% |
| LRCX230929C00720000 | 2023-09-26 11:52AM EDT | 720.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 35 | 89.06% |
| LRCX230929C00725000 | 2023-09-15 10:51AM EDT | 725.00 | 0.31 | 0.00 | 0.04 | 0.00 | - | 6 | 31 | 96.09% |
| LRCX230929C00730000 | 2023-09-27 3:54PM EDT | 730.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 71 | 100.00% |
| LRCX230929C00735000 | 2023-09-21 10:21AM EDT | 735.00 | 0.11 | 0.00 | 0.04 | 0.00 | - | 2 | 18 | 103.91% |
| LRCX230929C00740000 | 2023-09-22 11:55AM EDT | 740.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 2 | 18 | 107.81% |
| LRCX230929C00745000 | 2023-09-25 9:46AM EDT | 745.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 109.38% |
| LRCX230929C00750000 | 2023-09-21 11:27AM EDT | 750.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 21 | 113.28% |
| LRCX230929C00755000 | 2023-09-26 1:39PM EDT | 755.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 117.19% |
| LRCX230929C00760000 | 2023-09-26 1:39PM EDT | 760.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 120.31% |
| LRCX230929C00765000 | 2023-09-26 10:18AM EDT | 765.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 1 | 14 | 146.09% |
| LRCX230929C00770000 | 2023-09-21 3:25PM EDT | 770.00 | 0.11 | 0.00 | 0.17 | 0.00 | - | 1 | 3 | 151.17% |
| LRCX230929C00775000 | 2023-09-26 12:13PM EDT | 775.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 88 | 131.25% |
| LRCX230929C00780000 | 2023-09-21 1:43PM EDT | 780.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 8 | 155.47% |
| LRCX230929C00785000 | 2023-09-20 1:45PM EDT | 785.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 5 | 5 | 156.64% |
| LRCX230929C00790000 | 2023-09-20 3:18PM EDT | 790.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 15 | 16 | 160.55% |
| LRCX230929C00800000 | 2023-09-25 12:44PM EDT | 800.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 12 | 59 | 181.84% |
| LRCX230929C00820000 | 2023-09-21 1:44PM EDT | 820.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 1 | 8 | 191.80% |
| LRCX230929C00830000 | 2023-09-21 1:43PM EDT | 830.00 | 0.07 | 0.00 | 0.27 | 0.00 | - | 1 | 5 | 209.38% |
| LRCX230929C00840000 | 2023-09-22 10:13AM EDT | 840.00 | 0.02 | 0.00 | 0.51 | 0.00 | - | - | 10 | 233.98% |
| LRCX230929C00850000 | 2023-09-20 10:05AM EDT | 850.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 125 | 184.38% |
| LRCX230929C00860000 | 2023-09-18 1:47PM EDT | 860.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 19 | 20 | 218.75% |
| LRCX230929C00870000 | 2023-08-28 2:50PM EDT | 870.00 | 0.12 | 0.00 | 1.50 | 0.00 | - | - | 1 | 297.75% |
| LRCX230929C00890000 | 2023-09-11 2:46PM EDT | 890.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 30 | 32 | 209.38% |
| LRCX230929C00910000 | 2023-09-05 12:12PM EDT | 910.00 | 0.05 | 0.00 | 0.51 | 0.00 | - | 6 | 6 | 288.28% |
| LRCX230929C00930000 | 2023-08-22 1:47PM EDT | 930.00 | 0.01 | 0.00 | 0.57 | 0.00 | - | 2 | 1 | 306.64% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230929P00400000 | 2023-09-01 10:58AM EDT | 400.00 | 0.08 | 0.00 | 3.85 | 0.00 | - | 1 | 1 | 484.96% |
| LRCX230929P00460000 | 2023-09-06 2:36PM EDT | 460.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 10 | 10 | 209.38% |
| LRCX230929P00480000 | 2023-09-05 12:12PM EDT | 480.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 6 | 6 | 182.81% |
| LRCX230929P00490000 | 2023-09-26 3:32PM EDT | 490.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 41 | 170.31% |
| LRCX230929P00500000 | 2023-09-27 11:05AM EDT | 500.00 | 0.02 | 0.00 | 0.33 | 0.00 | - | 1 | 65 | 183.98% |
| LRCX230929P00510000 | 2023-09-27 12:02PM EDT | 510.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 31 | 78 | 173.83% |
| LRCX230929P00520000 | 2023-09-25 10:53AM EDT | 520.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 36 | 76 | 146.09% |
| LRCX230929P00525000 | 2023-08-31 11:31AM EDT | 525.00 | 0.26 | 0.00 | 4.30 | 0.00 | - | - | 1 | 231.06% |
| LRCX230929P00530000 | 2023-09-28 9:41AM EDT | 530.00 | 0.05 | 0.00 | 0.23 | -0.07 | -58.33% | 1 | 29 | 135.16% |
| LRCX230929P00535000 | 2023-09-28 1:42PM EDT | 535.00 | 0.01 | 0.00 | 0.20 | -0.18 | -94.74% | 14 | 37 | 126.17% |
| LRCX230929P00540000 | 2023-09-28 1:23PM EDT | 540.00 | 0.01 | 0.00 | 0.22 | -0.10 | -90.91% | 64 | 99 | 121.09% |
| LRCX230929P00545000 | 2023-09-28 1:42PM EDT | 545.00 | 0.01 | 0.00 | 0.35 | -0.16 | -94.12% | 78 | 115 | 121.68% |
| LRCX230929P00550000 | 2023-09-28 11:52AM EDT | 550.00 | 0.02 | 0.00 | 0.38 | -0.15 | -88.24% | 19 | 145 | 116.02% |
| LRCX230929P00555000 | 2023-09-28 1:19PM EDT | 555.00 | 0.03 | 0.00 | 0.38 | -0.24 | -88.89% | 24 | 54 | 109.18% |
| LRCX230929P00560000 | 2023-09-28 1:03PM EDT | 560.00 | 0.03 | 0.01 | 0.37 | -0.33 | -91.67% | 19 | 105 | 102.15% |
| LRCX230929P00565000 | 2023-09-28 12:38PM EDT | 565.00 | 0.04 | 0.01 | 0.25 | -0.84 | -95.45% | 14 | 120 | 90.23% |
| LRCX230929P00570000 | 2023-09-28 3:42PM EDT | 570.00 | 0.05 | 0.01 | 0.10 | -0.70 | -93.33% | 34 | 228 | 75.00% |
| LRCX230929P00575000 | 2023-09-28 3:35PM EDT | 575.00 | 0.05 | 0.05 | 0.37 | -0.98 | -95.15% | 92 | 152 | 82.72% |
| LRCX230929P00580000 | 2023-09-28 1:14PM EDT | 580.00 | 0.08 | 0.01 | 0.12 | -1.32 | -94.29% | 171 | 178 | 64.06% |
| LRCX230929P00585000 | 2023-09-28 3:29PM EDT | 585.00 | 0.08 | 0.05 | 0.11 | -1.67 | -95.43% | 302 | 159 | 59.57% |
| LRCX230929P00590000 | 2023-09-28 3:49PM EDT | 590.00 | 0.09 | 0.04 | 0.15 | -2.51 | -96.54% | 135 | 315 | 54.49% |
| LRCX230929P00595000 | 2023-09-28 3:49PM EDT | 595.00 | 0.14 | 0.09 | 0.15 | -3.31 | -95.94% | 61 | 90 | 51.47% |
| LRCX230929P00600000 | 2023-09-28 3:51PM EDT | 600.00 | 0.24 | 0.10 | 0.28 | -4.46 | -94.89% | 563 | 328 | 49.85% |
| LRCX230929P00605000 | 2023-09-28 3:59PM EDT | 605.00 | 0.35 | 0.33 | 0.48 | -5.79 | -94.30% | 192 | 152 | 47.49% |
| LRCX230929P00610000 | 2023-09-28 3:59PM EDT | 610.00 | 0.65 | 0.62 | 0.82 | -7.35 | -91.87% | 317 | 621 | 45.09% |
| LRCX230929P00615000 | 2023-09-28 3:48PM EDT | 615.00 | 1.20 | 1.19 | 1.32 | -9.05 | -88.29% | 328 | 113 | 41.88% |
| LRCX230929P00620000 | 2023-09-28 3:50PM EDT | 620.00 | 2.41 | 2.21 | 2.57 | -10.49 | -81.32% | 220 | 147 | 42.51% |
| LRCX230929P00625000 | 2023-09-28 3:58PM EDT | 625.00 | 4.00 | 3.45 | 4.50 | -12.67 | -76.00% | 218 | 419 | 43.37% |
| LRCX230929P00630000 | 2023-09-28 3:37PM EDT | 630.00 | 5.85 | 5.85 | 7.05 | -15.17 | -72.17% | 50 | 495 | 43.60% |
| LRCX230929P00635000 | 2023-09-28 3:30PM EDT | 635.00 | 7.81 | 8.95 | 10.65 | -17.19 | -68.76% | 21 | 459 | 47.08% |
| LRCX230929P00640000 | 2023-09-28 3:35PM EDT | 640.00 | 12.03 | 12.70 | 14.85 | -15.77 | -56.73% | 28 | 67 | 52.03% |
| LRCX230929P00642500 | 2023-09-28 3:35PM EDT | 642.50 | 14.03 | 14.85 | 16.60 | -20.24 | -59.06% | 2 | 12 | 49.49% |
| LRCX230929P00645000 | 2023-09-28 3:59PM EDT | 645.00 | 18.04 | 17.10 | 19.05 | -13.91 | -43.54% | 36 | 61 | 53.88% |
| LRCX230929P00647500 | 2023-09-28 11:24AM EDT | 647.50 | 23.00 | 19.50 | 21.30 | -15.63 | -40.46% | 5 | 21 | 55.44% |
| LRCX230929P00650000 | 2023-09-28 3:24PM EDT | 650.00 | 20.53 | 21.35 | 24.25 | -18.47 | -47.36% | 18 | 39 | 65.97% |
| LRCX230929P00652500 | 2023-09-26 11:50AM EDT | 652.50 | 43.98 | 23.35 | 27.35 | 0.00 | - | 1 | 6 | 78.08% |
| LRCX230929P00655000 | 2023-09-26 1:39PM EDT | 655.00 | 47.40 | 25.30 | 29.65 | 0.00 | - | 7 | 7 | 80.40% |
| LRCX230929P00660000 | 2023-09-28 11:51AM EDT | 660.00 | 31.70 | 30.55 | 34.85 | -11.71 | -26.98% | 32 | 195 | 52.05% |
| LRCX230929P00662500 | 2023-09-13 9:55AM EDT | 662.50 | 19.95 | 33.50 | 38.00 | 0.00 | - | - | 8 | 71.02% |
| LRCX230929P00665000 | 2023-09-26 10:03AM EDT | 665.00 | 52.19 | 35.45 | 39.90 | 0.00 | - | 5 | 0 | 57.23% |
| LRCX230929P00667500 | 2023-09-15 12:09PM EDT | 667.50 | 40.53 | 37.95 | 42.20 | 0.00 | - | - | 0 | 54.10% |
| LRCX230929P00670000 | 2023-09-26 12:41PM EDT | 670.00 | 59.29 | 39.90 | 45.05 | 0.00 | - | 6 | 0 | 112.70% |
| LRCX230929P00672500 | 2023-09-12 2:24PM EDT | 672.50 | 27.20 | 42.20 | 47.90 | 0.00 | - | - | 0 | 57.42% |
| LRCX230929P00675000 | 2023-09-22 1:25PM EDT | 675.00 | 49.66 | 44.50 | 49.55 | 0.00 | - | 1 | 0 | 113.84% |
| LRCX230929P00677500 | 2023-09-14 12:41PM EDT | 677.50 | 29.52 | 45.60 | 53.95 | 0.00 | - | - | 0 | 144.07% |
| LRCX230929P00680000 | 2023-09-18 9:46AM EDT | 680.00 | 49.00 | 50.70 | 54.70 | 0.00 | - | 1 | 0 | 76.56% |
| LRCX230929P00685000 | 2023-09-06 3:57PM EDT | 685.00 | 16.65 | 54.80 | 60.20 | 0.00 | - | 13 | 0 | 61.33% |
| LRCX230929P00690000 | 2023-09-19 10:41AM EDT | 690.00 | 65.10 | 59.40 | 64.85 | 0.00 | - | 2 | 0 | 142.55% |
| LRCX230929P00695000 | 2023-09-06 3:57PM EDT | 695.00 | 21.10 | 64.80 | 69.70 | 0.00 | - | 11 | 0 | 147.71% |
| LRCX230929P00697500 | 2023-09-18 3:54PM EDT | 697.50 | 63.45 | 67.10 | 72.65 | 0.00 | - | - | 0 | 159.03% |
| LRCX230929P00700000 | 2023-09-20 10:36AM EDT | 700.00 | 73.52 | 69.25 | 74.85 | 0.00 | - | 1 | 1 | 157.81% |
| LRCX230929P00705000 | 2023-09-06 11:37AM EDT | 705.00 | 26.50 | 73.75 | 80.75 | 0.00 | - | 2 | 0 | 180.10% |
| LRCX230929P00720000 | 2023-09-06 3:03PM EDT | 720.00 | 36.00 | 88.05 | 95.00 | 0.00 | - | 1 | 0 | 189.53% |
| LRCX230929P00730000 | 2023-09-11 11:42AM EDT | 730.00 | 78.02 | 98.70 | 104.95 | 0.00 | - | 2 | 0 | 202.39% |
| LRCX230929P00790000 | 2023-08-31 3:50PM EDT | 790.00 | 90.35 | 157.85 | 166.40 | 0.00 | - | - | 0 | 308.35% |
© 2023 Yahoo. All rights reserved.
