New Zealand markets close in 2 hours 47 minutes

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
627.52+13.60 (+2.22%)
At close: 04:00PM EDT
628.40 +0.88 (+0.14%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX230929C005350002023-09-08 3:56PM EDT535.00134.0689.5096.750.00-10163.67%
LRCX230929C005400002023-09-08 3:56PM EDT540.00129.0885.1090.400.00-11133.59%
LRCX230929C005500002023-09-25 1:57PM EDT550.0070.6174.5580.850.00-34114115.23%
LRCX230929C005550002023-09-26 10:13AM EDT555.0057.0070.3576.000.00--1133.50%
LRCX230929C005600002023-09-28 10:29AM EDT560.0061.6365.8070.15+14.43+30.57%30106117.38%
LRCX230929C005650002023-09-27 1:27PM EDT565.0042.0060.5064.400.00-21148.29%
LRCX230929C005750002023-09-22 1:16PM EDT575.0054.4351.1556.550.00--7118.31%
LRCX230929C005800002023-09-28 11:24AM EDT580.0045.0945.4051.00+18.30+68.31%11493.75%
LRCX230929C005850002023-09-27 2:43PM EDT585.0030.5040.3044.300.00-210108.25%
LRCX230929C005900002023-09-28 2:02PM EDT590.0037.0035.2539.65+16.35+79.18%15104.00%
LRCX230929C005950002023-09-27 9:42AM EDT595.0022.0030.5034.900.00-1253.03%
LRCX230929C006000002023-09-28 3:59PM EDT600.0027.6026.2529.35+14.25+106.74%75879.49%
LRCX230929C006050002023-09-28 2:02PM EDT605.0022.4521.8524.25+7.20+47.21%1311067.92%
LRCX230929C006100002023-09-28 3:19PM EDT610.0020.6017.2019.85+8.60+71.67%8612564.36%
LRCX230929C006150002023-09-28 12:37PM EDT615.0015.8412.6014.95+6.47+69.05%11436253.76%
LRCX230929C006200002023-09-28 3:41PM EDT620.0010.749.0010.65+3.72+52.99%12315047.41%
LRCX230929C006250002023-09-28 3:30PM EDT625.008.405.907.30+3.10+58.49%20223645.53%
LRCX230929C006300002023-09-28 3:54PM EDT630.004.353.604.15+0.95+27.94%33439440.36%
LRCX230929C006350002023-09-28 3:57PM EDT635.002.302.002.35-0.20-8.00%23220539.95%
LRCX230929C006400002023-09-28 3:58PM EDT640.001.140.961.24-0.41-26.45%16920340.04%
LRCX230929C006425002023-09-28 3:56PM EDT642.500.900.650.89-0.20-18.18%1329640.36%
LRCX230929C006450002023-09-28 3:29PM EDT645.000.870.290.61-0.21-19.44%8214540.33%
LRCX230929C006475002023-09-28 3:55PM EDT647.500.410.200.44-0.27-39.71%426341.02%
LRCX230929C006500002023-09-28 3:59PM EDT650.000.250.070.33-0.41-62.12%93319842.14%
LRCX230929C006525002023-09-28 3:53PM EDT652.500.150.110.25-0.27-64.29%403843.26%
LRCX230929C006550002023-09-28 2:10PM EDT655.000.160.070.19-0.15-48.39%106044.43%
LRCX230929C006600002023-09-28 1:21PM EDT660.000.110.050.11-0.21-65.62%2810946.58%
LRCX230929C006625002023-09-28 3:21PM EDT662.500.060.020.10-0.16-72.73%92648.83%
LRCX230929C006650002023-09-28 3:59PM EDT665.000.090.030.08-0.06-40.00%37750.10%
LRCX230929C006675002023-09-28 1:22PM EDT667.500.060.010.15-0.01-14.29%51252.93%
LRCX230929C006700002023-09-28 2:47PM EDT670.000.050.000.08-0.06-54.55%159150.98%
LRCX230929C006725002023-09-27 1:38PM EDT672.500.070.000.100.00-21855.08%
LRCX230929C006750002023-09-28 1:29PM EDT675.000.050.010.08-0.05-50.00%1510456.84%
LRCX230929C006775002023-09-28 11:11AM EDT677.500.040.010.05-0.67-94.37%101756.64%
LRCX230929C006800002023-09-28 1:39PM EDT680.000.030.030.06-0.07-70.00%19461.72%
LRCX230929C006825002023-09-28 3:08PM EDT682.500.020.000.15-0.10-83.33%234168.36%
LRCX230929C006850002023-09-28 9:31AM EDT685.000.040.000.06-0.03-42.86%2316864.06%
LRCX230929C006875002023-09-27 1:22PM EDT687.500.010.000.040.00-22263.28%
LRCX230929C006900002023-09-28 11:55AM EDT690.000.020.020.03-0.01-33.33%506267.19%
LRCX230929C006925002023-09-28 11:58AM EDT692.500.020.010.030.00-151767.97%
LRCX230929C006950002023-09-28 10:47AM EDT695.000.020.000.040.00-354670.31%
LRCX230929C006975002023-09-18 10:18AM EDT697.501.120.000.040.00--372.66%
LRCX230929C007000002023-09-28 12:00PM EDT700.000.020.000.040.00-110675.00%
LRCX230929C007050002023-09-26 3:34PM EDT705.000.020.000.030.00-114076.56%
LRCX230929C007100002023-09-26 2:48PM EDT710.000.020.000.130.00-38494.14%
LRCX230929C007150002023-09-28 1:29PM EDT715.000.020.000.03-0.01-33.33%33585.16%
LRCX230929C007200002023-09-26 11:52AM EDT720.000.020.000.030.00-13589.06%
LRCX230929C007250002023-09-15 10:51AM EDT725.000.310.000.040.00-63196.09%
LRCX230929C007300002023-09-27 3:54PM EDT730.000.040.000.040.00-271100.00%
LRCX230929C007350002023-09-21 10:21AM EDT735.000.110.000.040.00-218103.91%
LRCX230929C007400002023-09-22 11:55AM EDT740.000.090.000.040.00-218107.81%
LRCX230929C007450002023-09-25 9:46AM EDT745.000.030.000.030.00-15109.38%
LRCX230929C007500002023-09-21 11:27AM EDT750.000.040.000.030.00-221113.28%
LRCX230929C007550002023-09-26 1:39PM EDT755.000.060.000.030.00-14117.19%
LRCX230929C007600002023-09-26 1:39PM EDT760.000.040.000.030.00-18120.31%
LRCX230929C007650002023-09-26 10:18AM EDT765.000.080.000.160.00-114146.09%
LRCX230929C007700002023-09-21 3:25PM EDT770.000.110.000.170.00-13151.17%
LRCX230929C007750002023-09-26 12:13PM EDT775.000.010.000.030.00-988131.25%
LRCX230929C007800002023-09-21 1:43PM EDT780.000.030.000.130.00-18155.47%
LRCX230929C007850002023-09-20 1:45PM EDT785.000.020.000.110.00-55156.64%
LRCX230929C007900002023-09-20 3:18PM EDT790.000.020.000.110.00-1516160.55%
LRCX230929C008000002023-09-25 12:44PM EDT800.000.010.000.230.00-1259181.84%
LRCX230929C008200002023-09-21 1:44PM EDT820.000.080.000.170.00-18191.80%
LRCX230929C008300002023-09-21 1:43PM EDT830.000.070.000.270.00-15209.38%
LRCX230929C008400002023-09-22 10:13AM EDT840.000.020.000.510.00--10233.98%
LRCX230929C008500002023-09-20 10:05AM EDT850.000.020.000.030.00--125184.38%
LRCX230929C008600002023-09-18 1:47PM EDT860.000.020.000.150.00-1920218.75%
LRCX230929C008700002023-08-28 2:50PM EDT870.000.120.001.500.00--1297.75%
LRCX230929C008900002023-09-11 2:46PM EDT890.000.030.000.030.00-3032209.38%
LRCX230929C009100002023-09-05 12:12PM EDT910.000.050.000.510.00-66288.28%
LRCX230929C009300002023-08-22 1:47PM EDT930.000.010.000.570.00-21306.64%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX230929P004000002023-09-01 10:58AM EDT400.000.080.003.850.00-11484.96%
LRCX230929P004600002023-09-06 2:36PM EDT460.000.050.000.080.00-1010209.38%
LRCX230929P004800002023-09-05 12:12PM EDT480.000.050.000.080.00-66182.81%
LRCX230929P004900002023-09-26 3:32PM EDT490.000.020.000.080.00-141170.31%
LRCX230929P005000002023-09-27 11:05AM EDT500.000.020.000.330.00-165183.98%
LRCX230929P005100002023-09-27 12:02PM EDT510.000.020.000.400.00-3178173.83%
LRCX230929P005200002023-09-25 10:53AM EDT520.000.110.000.200.00-3676146.09%
LRCX230929P005250002023-08-31 11:31AM EDT525.000.260.004.300.00--1231.06%
LRCX230929P005300002023-09-28 9:41AM EDT530.000.050.000.23-0.07-58.33%129135.16%
LRCX230929P005350002023-09-28 1:42PM EDT535.000.010.000.20-0.18-94.74%1437126.17%
LRCX230929P005400002023-09-28 1:23PM EDT540.000.010.000.22-0.10-90.91%6499121.09%
LRCX230929P005450002023-09-28 1:42PM EDT545.000.010.000.35-0.16-94.12%78115121.68%
LRCX230929P005500002023-09-28 11:52AM EDT550.000.020.000.38-0.15-88.24%19145116.02%
LRCX230929P005550002023-09-28 1:19PM EDT555.000.030.000.38-0.24-88.89%2454109.18%
LRCX230929P005600002023-09-28 1:03PM EDT560.000.030.010.37-0.33-91.67%19105102.15%
LRCX230929P005650002023-09-28 12:38PM EDT565.000.040.010.25-0.84-95.45%1412090.23%
LRCX230929P005700002023-09-28 3:42PM EDT570.000.050.010.10-0.70-93.33%3422875.00%
LRCX230929P005750002023-09-28 3:35PM EDT575.000.050.050.37-0.98-95.15%9215282.72%
LRCX230929P005800002023-09-28 1:14PM EDT580.000.080.010.12-1.32-94.29%17117864.06%
LRCX230929P005850002023-09-28 3:29PM EDT585.000.080.050.11-1.67-95.43%30215959.57%
LRCX230929P005900002023-09-28 3:49PM EDT590.000.090.040.15-2.51-96.54%13531554.49%
LRCX230929P005950002023-09-28 3:49PM EDT595.000.140.090.15-3.31-95.94%619051.47%
LRCX230929P006000002023-09-28 3:51PM EDT600.000.240.100.28-4.46-94.89%56332849.85%
LRCX230929P006050002023-09-28 3:59PM EDT605.000.350.330.48-5.79-94.30%19215247.49%
LRCX230929P006100002023-09-28 3:59PM EDT610.000.650.620.82-7.35-91.87%31762145.09%
LRCX230929P006150002023-09-28 3:48PM EDT615.001.201.191.32-9.05-88.29%32811341.88%
LRCX230929P006200002023-09-28 3:50PM EDT620.002.412.212.57-10.49-81.32%22014742.51%
LRCX230929P006250002023-09-28 3:58PM EDT625.004.003.454.50-12.67-76.00%21841943.37%
LRCX230929P006300002023-09-28 3:37PM EDT630.005.855.857.05-15.17-72.17%5049543.60%
LRCX230929P006350002023-09-28 3:30PM EDT635.007.818.9510.65-17.19-68.76%2145947.08%
LRCX230929P006400002023-09-28 3:35PM EDT640.0012.0312.7014.85-15.77-56.73%286752.03%
LRCX230929P006425002023-09-28 3:35PM EDT642.5014.0314.8516.60-20.24-59.06%21249.49%
LRCX230929P006450002023-09-28 3:59PM EDT645.0018.0417.1019.05-13.91-43.54%366153.88%
LRCX230929P006475002023-09-28 11:24AM EDT647.5023.0019.5021.30-15.63-40.46%52155.44%
LRCX230929P006500002023-09-28 3:24PM EDT650.0020.5321.3524.25-18.47-47.36%183965.97%
LRCX230929P006525002023-09-26 11:50AM EDT652.5043.9823.3527.350.00-1678.08%
LRCX230929P006550002023-09-26 1:39PM EDT655.0047.4025.3029.650.00-7780.40%
LRCX230929P006600002023-09-28 11:51AM EDT660.0031.7030.5534.85-11.71-26.98%3219552.05%
LRCX230929P006625002023-09-13 9:55AM EDT662.5019.9533.5038.000.00--871.02%
LRCX230929P006650002023-09-26 10:03AM EDT665.0052.1935.4539.900.00-5057.23%
LRCX230929P006675002023-09-15 12:09PM EDT667.5040.5337.9542.200.00--054.10%
LRCX230929P006700002023-09-26 12:41PM EDT670.0059.2939.9045.050.00-60112.70%
LRCX230929P006725002023-09-12 2:24PM EDT672.5027.2042.2047.900.00--057.42%
LRCX230929P006750002023-09-22 1:25PM EDT675.0049.6644.5049.550.00-10113.84%
LRCX230929P006775002023-09-14 12:41PM EDT677.5029.5245.6053.950.00--0144.07%
LRCX230929P006800002023-09-18 9:46AM EDT680.0049.0050.7054.700.00-1076.56%
LRCX230929P006850002023-09-06 3:57PM EDT685.0016.6554.8060.200.00-13061.33%
LRCX230929P006900002023-09-19 10:41AM EDT690.0065.1059.4064.850.00-20142.55%
LRCX230929P006950002023-09-06 3:57PM EDT695.0021.1064.8069.700.00-110147.71%
LRCX230929P006975002023-09-18 3:54PM EDT697.5063.4567.1072.650.00--0159.03%
LRCX230929P007000002023-09-20 10:36AM EDT700.0073.5269.2574.850.00-11157.81%
LRCX230929P007050002023-09-06 11:37AM EDT705.0026.5073.7580.750.00-20180.10%
LRCX230929P007200002023-09-06 3:03PM EDT720.0036.0088.0595.000.00-10189.53%
LRCX230929P007300002023-09-11 11:42AM EDT730.0078.0298.70104.950.00-20202.39%
LRCX230929P007900002023-08-31 3:50PM EDT790.0090.35157.85166.400.00--0308.35%