New Zealand markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
453.25-8.15 (-1.77%)
At close: 01:00PM EST
454.40 +1.15 (+0.25%)
After hours: 04:57PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX221202C002800002022-11-22 9:32AM EST280.00170.00171.75176.000.00-10169.92%
LRCX221202C003000002022-11-07 10:38AM EST300.00124.00152.25156.000.00--0156.64%
LRCX221202C003200002022-10-25 8:46AM EST320.0072.00140.35143.400.00-210232.20%
LRCX221202C003250002022-11-03 12:31PM EST325.0072.35127.25131.050.00-10130.71%
LRCX221202C003400002022-10-20 10:54AM EST340.0041.50115.00119.050.00--3157.93%
LRCX221202C003500002022-10-13 1:59PM EST350.0024.85150.40154.450.00--2421.48%
LRCX221202C003550002022-11-25 12:14PM EST355.00100.4497.30101.10+66.62+196.98%722101.76%
LRCX221202C003600002022-10-21 10:44AM EST360.0030.9595.7599.000.00-822136.62%
LRCX221202C003650002022-11-25 11:12AM EST365.0093.5586.8091.10+4.18+4.68%10086.91%
LRCX221202C003700002022-11-25 11:12AM EST370.0088.5782.3586.10+6.43+7.83%10087.70%
LRCX221202C003750002022-11-25 12:29PM EST375.0081.0477.6581.10+3.71+4.80%1085.40%
LRCX221202C003800002022-11-25 12:28PM EST380.0076.0772.4576.15+9.48+14.24%3079.37%
LRCX221202C003850002022-11-07 2:33PM EST385.0056.0367.6071.200.00-5076.05%
LRCX221202C003900002022-11-25 12:37PM EST390.0065.5262.8066.20-5.98-8.36%2072.56%
LRCX221202C003950002022-11-09 12:18PM EST395.0049.6557.6061.300.00-1067.04%
LRCX221202C004000002022-11-25 12:08PM EST400.0056.5052.5056.35-3.33-5.57%4061.89%
LRCX221202C004050002022-11-08 12:08PM EST405.0046.2247.8551.450.00-2059.57%
LRCX221202C004100002022-11-25 11:41AM EST410.0046.9543.5046.65-6.83-12.70%17458.62%
LRCX221202C004150002022-11-25 12:42PM EST415.0041.2438.4041.85-33.61-44.90%3053.80%
LRCX221202C004200002022-11-23 2:37PM EST420.0043.8834.2037.200.00-1052.78%
LRCX221202C004250002022-11-25 10:45AM EST425.0034.0329.5532.25+8.48+33.19%1056.70%
LRCX221202C004300002022-11-25 9:57AM EST430.0029.2325.2528.30-4.59-13.57%1055.91%
LRCX221202C004350002022-11-21 11:42AM EST435.0020.0021.4522.100.00-5043.04%
LRCX221202C004400002022-11-25 11:34AM EST440.0020.7917.6518.30-4.48-17.73%215541.97%
LRCX221202C004450002022-11-25 11:34AM EST445.0016.9614.2514.85-5.34-23.95%8041.10%
LRCX221202C004500002022-11-25 12:52PM EST450.0012.4511.2011.75-5.85-31.97%42040.25%
LRCX221202C004550002022-11-25 12:57PM EST455.009.208.609.05-5.60-37.84%41039.47%
LRCX221202C004600002022-11-25 11:34AM EST460.008.306.406.80-3.70-30.83%399738.88%
LRCX221202C004650002022-11-25 12:59PM EST465.004.904.604.95-4.35-47.03%142038.31%
LRCX221202C004700002022-11-25 12:59PM EST470.003.493.253.55-4.38-55.65%146038.09%
LRCX221202C004750002022-11-25 12:37PM EST475.002.752.252.46-3.15-53.39%19037.81%
LRCX221202C004800002022-11-25 12:59PM EST480.001.691.581.72-2.64-60.97%59038.01%
LRCX221202C004850002022-11-25 12:26PM EST485.001.371.081.20-1.77-56.37%33038.39%
LRCX221202C004900002022-11-25 12:57PM EST490.000.840.750.85-1.61-65.71%42039.04%
LRCX221202C004950002022-11-25 12:52PM EST495.000.670.520.59-1.34-66.67%14039.55%
LRCX221202C005000002022-11-25 12:58PM EST500.000.400.370.44-0.80-66.67%187040.65%
LRCX221202C005050002022-11-25 12:57PM EST505.000.300.250.32-0.86-74.14%9041.50%
LRCX221202C005100002022-11-25 10:58AM EST510.000.330.190.24-0.41-55.41%14042.58%
LRCX221202C005200002022-11-23 1:12PM EST520.000.370.090.140.00-12044.73%
LRCX221202C005300002022-11-25 11:59AM EST530.000.100.060.09-0.27-72.97%22047.27%
LRCX221202C005400002022-11-23 9:57AM EST540.000.200.010.060.00-1049.81%
LRCX221202C005500002022-11-22 9:56AM EST550.000.050.040.050.00-3052.73%
LRCX221202C005600002022-11-23 11:15AM EST560.000.070.000.040.00-4052.73%
LRCX221202C005700002022-11-23 11:16AM EST570.000.060.000.030.00-1055.47%
LRCX221202C005800002022-11-16 9:42AM EST580.000.250.000.030.00-7058.98%
LRCX221202C005900002022-11-23 11:16AM EST590.000.010.000.030.00-5062.50%
LRCX221202C006000002022-11-21 12:47PM EST600.000.020.000.030.00-1066.41%
LRCX221202C006100002022-11-16 9:56AM EST610.000.060.000.030.00-30069.53%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX221202P001700002022-10-19 10:36AM EST170.000.460.000.030.00--1220.31%
LRCX221202P001850002022-11-10 10:06AM EST185.000.030.000.030.00-20203.13%
LRCX221202P001900002022-11-10 10:06AM EST190.000.030.000.030.00-50196.88%
LRCX221202P001950002022-11-10 11:59AM EST195.000.030.000.030.00-50190.63%
LRCX221202P002000002022-11-16 10:48AM EST200.000.020.000.030.00-10185.94%
LRCX221202P002050002022-11-10 12:00PM EST205.000.030.000.030.00-10179.69%
LRCX221202P002200002022-11-07 2:25PM EST220.000.040.000.030.00-50165.63%
LRCX221202P002300002022-11-11 12:22PM EST230.000.030.000.030.00-10154.69%
LRCX221202P002350002022-11-10 9:48AM EST235.000.040.000.030.00-20150.00%
LRCX221202P002400002022-10-31 8:39AM EST240.000.250.000.030.00-150145.31%
LRCX221202P002500002022-11-07 2:17PM EST250.000.070.000.030.00-10137.50%
LRCX221202P002550002022-10-31 1:15PM EST255.000.300.000.030.00-30132.81%
LRCX221202P002600002022-11-03 12:18PM EST260.000.310.000.030.00-56128.13%
LRCX221202P002700002022-11-10 12:01PM EST270.000.070.000.030.00-30120.31%
LRCX221202P002750002022-11-10 12:01PM EST275.000.050.000.030.00-30116.41%
LRCX221202P002800002022-11-10 12:01PM EST280.000.060.000.030.00-30112.50%
LRCX221202P002850002022-10-19 1:13PM EST285.009.500.000.050.00--0113.28%
LRCX221202P002900002022-11-17 3:53PM EST290.000.030.000.030.00-10104.69%
LRCX221202P002950002022-11-14 11:47AM EST295.000.050.000.030.00-100100.78%
LRCX221202P003000002022-11-08 11:14AM EST300.000.220.000.030.00-8096.88%
LRCX221202P003050002022-11-10 9:57AM EST305.000.150.000.030.00-9093.75%
LRCX221202P003100002022-11-11 2:37PM EST310.000.150.000.030.00-1089.84%
LRCX221202P003150002022-10-25 11:42AM EST315.005.700.000.230.00--10105.66%
LRCX221202P003200002022-11-18 9:45AM EST320.000.020.000.030.00-2082.81%
LRCX221202P003250002022-11-16 9:48AM EST325.000.250.000.030.00-10079.69%
LRCX221202P003300002022-11-11 2:45PM EST330.000.200.000.030.00-5075.78%
LRCX221202P003350002022-11-23 2:06PM EST335.000.030.000.030.00-1072.66%
LRCX221202P003400002022-11-16 2:17PM EST340.000.320.000.030.00-2069.53%
LRCX221202P003450002022-11-18 10:58AM EST345.000.260.000.040.00-1767.97%
LRCX221202P003500002022-11-23 2:06PM EST350.000.030.000.040.00-1064.84%
LRCX221202P003550002022-11-18 11:27AM EST355.000.370.000.050.00-4062.50%
LRCX221202P003600002022-11-22 10:19AM EST360.000.170.000.050.00-1059.38%
LRCX221202P003650002022-11-25 12:38PM EST365.000.030.000.06+0.01+50.00%32057.03%
LRCX221202P003700002022-11-25 12:39PM EST370.000.050.010.07-0.07-58.33%10055.47%
LRCX221202P003750002022-11-18 3:55PM EST375.000.600.030.090.00-23054.49%
LRCX221202P003800002022-11-25 11:46AM EST380.000.100.050.11-0.09-47.37%32052.73%
LRCX221202P003850002022-11-25 12:08PM EST385.000.100.080.14-0.06-37.50%2051.37%
LRCX221202P003900002022-11-25 10:33AM EST390.000.210.120.18-0.07-25.00%1051.07%
LRCX221202P003950002022-11-25 12:57PM EST395.000.200.170.24-0.20-50.00%9049.41%
LRCX221202P004000002022-11-25 12:50PM EST400.000.230.250.30-0.24-51.06%7047.27%
LRCX221202P004050002022-11-25 12:40PM EST405.000.350.360.44-0.15-30.00%21046.34%
LRCX221202P004100002022-11-25 12:39PM EST410.000.530.510.60-0.23-30.26%137044.82%
LRCX221202P004150002022-11-25 12:11PM EST415.000.750.730.84-0.40-34.78%110043.60%
LRCX221202P004200002022-11-25 12:57PM EST420.001.041.051.10-0.09-7.96%1356041.70%
LRCX221202P004250002022-11-25 12:58PM EST425.001.541.501.66-0.01-0.65%40041.47%
LRCX221202P004300002022-11-25 12:37PM EST430.002.102.132.320.00-27040.54%
LRCX221202P004350002022-11-25 12:57PM EST435.002.902.993.25-0.35-10.77%20039.89%
LRCX221202P004400002022-11-25 12:53PM EST440.003.904.154.45+0.25+6.85%150039.17%
LRCX221202P004450002022-11-25 12:41PM EST445.005.305.656.05-0.35-6.19%21038.77%
LRCX221202P004500002022-11-25 12:58PM EST450.007.567.558.00+0.62+8.93%49038.23%
LRCX221202P004550002022-11-25 12:53PM EST455.009.289.9010.35+1.21+14.99%31037.67%
LRCX221202P004600002022-11-25 12:56PM EST460.0012.3012.6013.20+2.32+23.25%51037.44%
LRCX221202P004650002022-11-25 12:16PM EST465.0014.9415.8016.40+2.59+20.97%173436.98%
LRCX221202P004700002022-11-25 12:08PM EST470.0018.3019.4020.05+2.55+16.19%4036.84%
LRCX221202P004750002022-11-25 10:50AM EST475.0020.4021.8024.50+1.90+10.27%8039.47%
LRCX221202P004800002022-11-25 12:16PM EST480.0026.3925.6028.80+4.09+18.34%18040.26%
LRCX221202P004850002022-11-23 2:06PM EST485.0025.6530.1533.350.00-5041.65%
LRCX221202P004900002022-11-23 11:13AM EST490.0027.2534.8538.000.00-3042.99%
LRCX221202P004950002022-11-25 11:56AM EST495.0038.8239.6043.00+8.03+26.08%1047.00%
LRCX221202P005000002022-11-25 12:16PM EST500.0044.6144.4547.95+1.11+2.55%11050.40%
LRCX221202P005050002022-11-23 11:26AM EST505.0042.2049.3552.950.00-1054.18%
LRCX221202P005100002022-11-16 10:05AM EST510.0055.0954.3057.750.00-100055.52%