Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Callsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX221202C00280000 | 2022-11-22 9:32AM EST | 280.00 | 170.00 | 171.75 | 176.00 | 0.00 | - | 1 | 0 | 169.92% |
| LRCX221202C00300000 | 2022-11-07 10:38AM EST | 300.00 | 124.00 | 152.25 | 156.00 | 0.00 | - | - | 0 | 156.64% |
| LRCX221202C00320000 | 2022-10-25 8:46AM EST | 320.00 | 72.00 | 140.35 | 143.40 | 0.00 | - | 2 | 10 | 232.20% |
| LRCX221202C00325000 | 2022-11-03 12:31PM EST | 325.00 | 72.35 | 127.25 | 131.05 | 0.00 | - | 1 | 0 | 130.71% |
| LRCX221202C00340000 | 2022-10-20 10:54AM EST | 340.00 | 41.50 | 115.00 | 119.05 | 0.00 | - | - | 3 | 157.93% |
| LRCX221202C00350000 | 2022-10-13 1:59PM EST | 350.00 | 24.85 | 150.40 | 154.45 | 0.00 | - | - | 2 | 421.48% |
| LRCX221202C00355000 | 2022-11-25 12:14PM EST | 355.00 | 100.44 | 97.30 | 101.10 | +66.62 | +196.98% | 7 | 22 | 101.76% |
| LRCX221202C00360000 | 2022-10-21 10:44AM EST | 360.00 | 30.95 | 95.75 | 99.00 | 0.00 | - | 8 | 22 | 136.62% |
| LRCX221202C00365000 | 2022-11-25 11:12AM EST | 365.00 | 93.55 | 86.80 | 91.10 | +4.18 | +4.68% | 10 | 0 | 86.91% |
| LRCX221202C00370000 | 2022-11-25 11:12AM EST | 370.00 | 88.57 | 82.35 | 86.10 | +6.43 | +7.83% | 10 | 0 | 87.70% |
| LRCX221202C00375000 | 2022-11-25 12:29PM EST | 375.00 | 81.04 | 77.65 | 81.10 | +3.71 | +4.80% | 1 | 0 | 85.40% |
| LRCX221202C00380000 | 2022-11-25 12:28PM EST | 380.00 | 76.07 | 72.45 | 76.15 | +9.48 | +14.24% | 3 | 0 | 79.37% |
| LRCX221202C00385000 | 2022-11-07 2:33PM EST | 385.00 | 56.03 | 67.60 | 71.20 | 0.00 | - | 5 | 0 | 76.05% |
| LRCX221202C00390000 | 2022-11-25 12:37PM EST | 390.00 | 65.52 | 62.80 | 66.20 | -5.98 | -8.36% | 2 | 0 | 72.56% |
| LRCX221202C00395000 | 2022-11-09 12:18PM EST | 395.00 | 49.65 | 57.60 | 61.30 | 0.00 | - | 1 | 0 | 67.04% |
| LRCX221202C00400000 | 2022-11-25 12:08PM EST | 400.00 | 56.50 | 52.50 | 56.35 | -3.33 | -5.57% | 4 | 0 | 61.89% |
| LRCX221202C00405000 | 2022-11-08 12:08PM EST | 405.00 | 46.22 | 47.85 | 51.45 | 0.00 | - | 2 | 0 | 59.57% |
| LRCX221202C00410000 | 2022-11-25 11:41AM EST | 410.00 | 46.95 | 43.50 | 46.65 | -6.83 | -12.70% | 1 | 74 | 58.62% |
| LRCX221202C00415000 | 2022-11-25 12:42PM EST | 415.00 | 41.24 | 38.40 | 41.85 | -33.61 | -44.90% | 3 | 0 | 53.80% |
| LRCX221202C00420000 | 2022-11-23 2:37PM EST | 420.00 | 43.88 | 34.20 | 37.20 | 0.00 | - | 1 | 0 | 52.78% |
| LRCX221202C00425000 | 2022-11-25 10:45AM EST | 425.00 | 34.03 | 29.55 | 32.25 | +8.48 | +33.19% | 1 | 0 | 56.70% |
| LRCX221202C00430000 | 2022-11-25 9:57AM EST | 430.00 | 29.23 | 25.25 | 28.30 | -4.59 | -13.57% | 1 | 0 | 55.91% |
| LRCX221202C00435000 | 2022-11-21 11:42AM EST | 435.00 | 20.00 | 21.45 | 22.10 | 0.00 | - | 5 | 0 | 43.04% |
| LRCX221202C00440000 | 2022-11-25 11:34AM EST | 440.00 | 20.79 | 17.65 | 18.30 | -4.48 | -17.73% | 21 | 55 | 41.97% |
| LRCX221202C00445000 | 2022-11-25 11:34AM EST | 445.00 | 16.96 | 14.25 | 14.85 | -5.34 | -23.95% | 8 | 0 | 41.10% |
| LRCX221202C00450000 | 2022-11-25 12:52PM EST | 450.00 | 12.45 | 11.20 | 11.75 | -5.85 | -31.97% | 42 | 0 | 40.25% |
| LRCX221202C00455000 | 2022-11-25 12:57PM EST | 455.00 | 9.20 | 8.60 | 9.05 | -5.60 | -37.84% | 41 | 0 | 39.47% |
| LRCX221202C00460000 | 2022-11-25 11:34AM EST | 460.00 | 8.30 | 6.40 | 6.80 | -3.70 | -30.83% | 39 | 97 | 38.88% |
| LRCX221202C00465000 | 2022-11-25 12:59PM EST | 465.00 | 4.90 | 4.60 | 4.95 | -4.35 | -47.03% | 142 | 0 | 38.31% |
| LRCX221202C00470000 | 2022-11-25 12:59PM EST | 470.00 | 3.49 | 3.25 | 3.55 | -4.38 | -55.65% | 146 | 0 | 38.09% |
| LRCX221202C00475000 | 2022-11-25 12:37PM EST | 475.00 | 2.75 | 2.25 | 2.46 | -3.15 | -53.39% | 19 | 0 | 37.81% |
| LRCX221202C00480000 | 2022-11-25 12:59PM EST | 480.00 | 1.69 | 1.58 | 1.72 | -2.64 | -60.97% | 59 | 0 | 38.01% |
| LRCX221202C00485000 | 2022-11-25 12:26PM EST | 485.00 | 1.37 | 1.08 | 1.20 | -1.77 | -56.37% | 33 | 0 | 38.39% |
| LRCX221202C00490000 | 2022-11-25 12:57PM EST | 490.00 | 0.84 | 0.75 | 0.85 | -1.61 | -65.71% | 42 | 0 | 39.04% |
| LRCX221202C00495000 | 2022-11-25 12:52PM EST | 495.00 | 0.67 | 0.52 | 0.59 | -1.34 | -66.67% | 14 | 0 | 39.55% |
| LRCX221202C00500000 | 2022-11-25 12:58PM EST | 500.00 | 0.40 | 0.37 | 0.44 | -0.80 | -66.67% | 187 | 0 | 40.65% |
| LRCX221202C00505000 | 2022-11-25 12:57PM EST | 505.00 | 0.30 | 0.25 | 0.32 | -0.86 | -74.14% | 9 | 0 | 41.50% |
| LRCX221202C00510000 | 2022-11-25 10:58AM EST | 510.00 | 0.33 | 0.19 | 0.24 | -0.41 | -55.41% | 14 | 0 | 42.58% |
| LRCX221202C00520000 | 2022-11-23 1:12PM EST | 520.00 | 0.37 | 0.09 | 0.14 | 0.00 | - | 12 | 0 | 44.73% |
| LRCX221202C00530000 | 2022-11-25 11:59AM EST | 530.00 | 0.10 | 0.06 | 0.09 | -0.27 | -72.97% | 22 | 0 | 47.27% |
| LRCX221202C00540000 | 2022-11-23 9:57AM EST | 540.00 | 0.20 | 0.01 | 0.06 | 0.00 | - | 1 | 0 | 49.81% |
| LRCX221202C00550000 | 2022-11-22 9:56AM EST | 550.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 3 | 0 | 52.73% |
| LRCX221202C00560000 | 2022-11-23 11:15AM EST | 560.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 4 | 0 | 52.73% |
| LRCX221202C00570000 | 2022-11-23 11:16AM EST | 570.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 55.47% |
| LRCX221202C00580000 | 2022-11-16 9:42AM EST | 580.00 | 0.25 | 0.00 | 0.03 | 0.00 | - | 7 | 0 | 58.98% |
| LRCX221202C00590000 | 2022-11-23 11:16AM EST | 590.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 0 | 62.50% |
| LRCX221202C00600000 | 2022-11-21 12:47PM EST | 600.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 66.41% |
| LRCX221202C00610000 | 2022-11-16 9:56AM EST | 610.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 30 | 0 | 69.53% |
Putsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX221202P00170000 | 2022-10-19 10:36AM EST | 170.00 | 0.46 | 0.00 | 0.03 | 0.00 | - | - | 1 | 220.31% |
| LRCX221202P00185000 | 2022-11-10 10:06AM EST | 185.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 203.13% |
| LRCX221202P00190000 | 2022-11-10 10:06AM EST | 190.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 0 | 196.88% |
| LRCX221202P00195000 | 2022-11-10 11:59AM EST | 195.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 0 | 190.63% |
| LRCX221202P00200000 | 2022-11-16 10:48AM EST | 200.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 185.94% |
| LRCX221202P00205000 | 2022-11-10 12:00PM EST | 205.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 179.69% |
| LRCX221202P00220000 | 2022-11-07 2:25PM EST | 220.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 5 | 0 | 165.63% |
| LRCX221202P00230000 | 2022-11-11 12:22PM EST | 230.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 154.69% |
| LRCX221202P00235000 | 2022-11-10 9:48AM EST | 235.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 150.00% |
| LRCX221202P00240000 | 2022-10-31 8:39AM EST | 240.00 | 0.25 | 0.00 | 0.03 | 0.00 | - | 15 | 0 | 145.31% |
| LRCX221202P00250000 | 2022-11-07 2:17PM EST | 250.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 137.50% |
| LRCX221202P00255000 | 2022-10-31 1:15PM EST | 255.00 | 0.30 | 0.00 | 0.03 | 0.00 | - | 3 | 0 | 132.81% |
| LRCX221202P00260000 | 2022-11-03 12:18PM EST | 260.00 | 0.31 | 0.00 | 0.03 | 0.00 | - | 5 | 6 | 128.13% |
| LRCX221202P00270000 | 2022-11-10 12:01PM EST | 270.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 3 | 0 | 120.31% |
| LRCX221202P00275000 | 2022-11-10 12:01PM EST | 275.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 0 | 116.41% |
| LRCX221202P00280000 | 2022-11-10 12:01PM EST | 280.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 3 | 0 | 112.50% |
| LRCX221202P00285000 | 2022-10-19 1:13PM EST | 285.00 | 9.50 | 0.00 | 0.05 | 0.00 | - | - | 0 | 113.28% |
| LRCX221202P00290000 | 2022-11-17 3:53PM EST | 290.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 104.69% |
| LRCX221202P00295000 | 2022-11-14 11:47AM EST | 295.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 0 | 100.78% |
| LRCX221202P00300000 | 2022-11-08 11:14AM EST | 300.00 | 0.22 | 0.00 | 0.03 | 0.00 | - | 8 | 0 | 96.88% |
| LRCX221202P00305000 | 2022-11-10 9:57AM EST | 305.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | 9 | 0 | 93.75% |
| LRCX221202P00310000 | 2022-11-11 2:37PM EST | 310.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 89.84% |
| LRCX221202P00315000 | 2022-10-25 11:42AM EST | 315.00 | 5.70 | 0.00 | 0.23 | 0.00 | - | - | 10 | 105.66% |
| LRCX221202P00320000 | 2022-11-18 9:45AM EST | 320.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 82.81% |
| LRCX221202P00325000 | 2022-11-16 9:48AM EST | 325.00 | 0.25 | 0.00 | 0.03 | 0.00 | - | 10 | 0 | 79.69% |
| LRCX221202P00330000 | 2022-11-11 2:45PM EST | 330.00 | 0.20 | 0.00 | 0.03 | 0.00 | - | 5 | 0 | 75.78% |
| LRCX221202P00335000 | 2022-11-23 2:06PM EST | 335.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 72.66% |
| LRCX221202P00340000 | 2022-11-16 2:17PM EST | 340.00 | 0.32 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 69.53% |
| LRCX221202P00345000 | 2022-11-18 10:58AM EST | 345.00 | 0.26 | 0.00 | 0.04 | 0.00 | - | 1 | 7 | 67.97% |
| LRCX221202P00350000 | 2022-11-23 2:06PM EST | 350.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 64.84% |
| LRCX221202P00355000 | 2022-11-18 11:27AM EST | 355.00 | 0.37 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 62.50% |
| LRCX221202P00360000 | 2022-11-22 10:19AM EST | 360.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 59.38% |
| LRCX221202P00365000 | 2022-11-25 12:38PM EST | 365.00 | 0.03 | 0.00 | 0.06 | +0.01 | +50.00% | 32 | 0 | 57.03% |
| LRCX221202P00370000 | 2022-11-25 12:39PM EST | 370.00 | 0.05 | 0.01 | 0.07 | -0.07 | -58.33% | 10 | 0 | 55.47% |
| LRCX221202P00375000 | 2022-11-18 3:55PM EST | 375.00 | 0.60 | 0.03 | 0.09 | 0.00 | - | 2 | 30 | 54.49% |
| LRCX221202P00380000 | 2022-11-25 11:46AM EST | 380.00 | 0.10 | 0.05 | 0.11 | -0.09 | -47.37% | 32 | 0 | 52.73% |
| LRCX221202P00385000 | 2022-11-25 12:08PM EST | 385.00 | 0.10 | 0.08 | 0.14 | -0.06 | -37.50% | 2 | 0 | 51.37% |
| LRCX221202P00390000 | 2022-11-25 10:33AM EST | 390.00 | 0.21 | 0.12 | 0.18 | -0.07 | -25.00% | 1 | 0 | 51.07% |
| LRCX221202P00395000 | 2022-11-25 12:57PM EST | 395.00 | 0.20 | 0.17 | 0.24 | -0.20 | -50.00% | 9 | 0 | 49.41% |
| LRCX221202P00400000 | 2022-11-25 12:50PM EST | 400.00 | 0.23 | 0.25 | 0.30 | -0.24 | -51.06% | 7 | 0 | 47.27% |
| LRCX221202P00405000 | 2022-11-25 12:40PM EST | 405.00 | 0.35 | 0.36 | 0.44 | -0.15 | -30.00% | 21 | 0 | 46.34% |
| LRCX221202P00410000 | 2022-11-25 12:39PM EST | 410.00 | 0.53 | 0.51 | 0.60 | -0.23 | -30.26% | 137 | 0 | 44.82% |
| LRCX221202P00415000 | 2022-11-25 12:11PM EST | 415.00 | 0.75 | 0.73 | 0.84 | -0.40 | -34.78% | 110 | 0 | 43.60% |
| LRCX221202P00420000 | 2022-11-25 12:57PM EST | 420.00 | 1.04 | 1.05 | 1.10 | -0.09 | -7.96% | 135 | 60 | 41.70% |
| LRCX221202P00425000 | 2022-11-25 12:58PM EST | 425.00 | 1.54 | 1.50 | 1.66 | -0.01 | -0.65% | 40 | 0 | 41.47% |
| LRCX221202P00430000 | 2022-11-25 12:37PM EST | 430.00 | 2.10 | 2.13 | 2.32 | 0.00 | - | 27 | 0 | 40.54% |
| LRCX221202P00435000 | 2022-11-25 12:57PM EST | 435.00 | 2.90 | 2.99 | 3.25 | -0.35 | -10.77% | 20 | 0 | 39.89% |
| LRCX221202P00440000 | 2022-11-25 12:53PM EST | 440.00 | 3.90 | 4.15 | 4.45 | +0.25 | +6.85% | 150 | 0 | 39.17% |
| LRCX221202P00445000 | 2022-11-25 12:41PM EST | 445.00 | 5.30 | 5.65 | 6.05 | -0.35 | -6.19% | 21 | 0 | 38.77% |
| LRCX221202P00450000 | 2022-11-25 12:58PM EST | 450.00 | 7.56 | 7.55 | 8.00 | +0.62 | +8.93% | 49 | 0 | 38.23% |
| LRCX221202P00455000 | 2022-11-25 12:53PM EST | 455.00 | 9.28 | 9.90 | 10.35 | +1.21 | +14.99% | 31 | 0 | 37.67% |
| LRCX221202P00460000 | 2022-11-25 12:56PM EST | 460.00 | 12.30 | 12.60 | 13.20 | +2.32 | +23.25% | 51 | 0 | 37.44% |
| LRCX221202P00465000 | 2022-11-25 12:16PM EST | 465.00 | 14.94 | 15.80 | 16.40 | +2.59 | +20.97% | 17 | 34 | 36.98% |
| LRCX221202P00470000 | 2022-11-25 12:08PM EST | 470.00 | 18.30 | 19.40 | 20.05 | +2.55 | +16.19% | 4 | 0 | 36.84% |
| LRCX221202P00475000 | 2022-11-25 10:50AM EST | 475.00 | 20.40 | 21.80 | 24.50 | +1.90 | +10.27% | 8 | 0 | 39.47% |
| LRCX221202P00480000 | 2022-11-25 12:16PM EST | 480.00 | 26.39 | 25.60 | 28.80 | +4.09 | +18.34% | 18 | 0 | 40.26% |
| LRCX221202P00485000 | 2022-11-23 2:06PM EST | 485.00 | 25.65 | 30.15 | 33.35 | 0.00 | - | 5 | 0 | 41.65% |
| LRCX221202P00490000 | 2022-11-23 11:13AM EST | 490.00 | 27.25 | 34.85 | 38.00 | 0.00 | - | 3 | 0 | 42.99% |
| LRCX221202P00495000 | 2022-11-25 11:56AM EST | 495.00 | 38.82 | 39.60 | 43.00 | +8.03 | +26.08% | 1 | 0 | 47.00% |
| LRCX221202P00500000 | 2022-11-25 12:16PM EST | 500.00 | 44.61 | 44.45 | 47.95 | +1.11 | +2.55% | 11 | 0 | 50.40% |
| LRCX221202P00505000 | 2022-11-23 11:26AM EST | 505.00 | 42.20 | 49.35 | 52.95 | 0.00 | - | 1 | 0 | 54.18% |
| LRCX221202P00510000 | 2022-11-16 10:05AM EST | 510.00 | 55.09 | 54.30 | 57.75 | 0.00 | - | 100 | 0 | 55.52% |
© 2022 Yahoo. All rights reserved.
