New Zealand markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
970.57+12.44 (+1.30%)
At close: 04:00PM EDT
971.00 +0.43 (+0.04%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240531C007000002024-05-24 10:04AM EDT700.00273.50267.10276.10+1.94+0.71%16116.11%
LRCX240531C007700002024-05-23 10:13AM EDT770.00216.33198.15206.150.00-1192.80%
LRCX240531C008000002024-05-07 2:15PM EDT800.00121.60167.20176.200.00-101075.12%
LRCX240531C008050002024-05-22 3:52PM EDT805.00151.70162.35171.200.00-11173.90%
LRCX240531C008200002024-05-23 10:13AM EDT820.00166.43147.40156.200.00-1167.99%
LRCX240531C008250002024-05-24 11:58AM EDT825.00155.60142.35151.20+50.55+48.12%1265.70%
LRCX240531C008400002024-04-17 12:57PM EDT840.00105.9871.0079.000.00--10.00%
LRCX240531C008500002024-05-24 12:32PM EDT850.00130.74117.40126.20-10.84-7.66%1255.76%
LRCX240531C008600002024-05-24 12:46PM EDT860.00112.77107.60116.30-18.91-14.36%6352.91%
LRCX240531C008650002024-05-23 9:30AM EDT865.00126.78103.30111.000.00-34652.30%
LRCX240531C008700002024-05-23 9:30AM EDT870.00121.8398.05106.200.00-31150.02%
LRCX240531C008750002024-05-21 12:47PM EDT875.0090.0193.20101.250.00-51067.04%
LRCX240531C008800002024-05-21 3:24PM EDT880.0083.2588.4596.250.00-14664.43%
LRCX240531C008850002024-05-24 1:53PM EDT885.0089.9983.4091.30+25.14+38.77%103361.99%
LRCX240531C008900002024-05-24 1:56PM EDT890.0085.4478.6086.35+18.21+27.09%171159.52%
LRCX240531C008950002024-05-24 3:42PM EDT895.0078.0673.6581.40+19.07+32.33%311857.03%
LRCX240531C009000002024-05-24 11:19AM EDT900.0081.0068.6576.50+22.10+37.52%116754.68%
LRCX240531C009025002024-05-23 9:35AM EDT902.5086.8065.9074.050.00-10053.49%
LRCX240531C009050002024-05-23 10:04AM EDT905.0078.0062.8071.600.00-13052.29%
LRCX240531C009075002024-05-17 2:35PM EDT907.5022.1861.5569.150.00-1251.08%
LRCX240531C009100002024-05-22 2:54PM EDT910.0048.9558.2066.700.00-14849.87%
LRCX240531C009125002024-05-20 10:33AM EDT912.5035.0056.2564.350.00-1348.93%
LRCX240531C009150002024-05-21 3:08PM EDT915.0052.2054.8061.950.00-52047.82%
LRCX240531C009175002024-05-24 1:14PM EDT917.5058.2952.9059.55+24.66+73.33%1246.70%
LRCX240531C009200002024-05-23 10:36AM EDT920.0066.6150.4557.250.00-15545.84%
LRCX240531C009250002024-05-23 11:56AM EDT925.0051.9545.8052.65-5.15-9.02%231844.02%
LRCX240531C009300002024-05-24 10:49AM EDT930.0049.0040.2546.70-8.61-14.95%52638.63%
LRCX240531C009350002024-05-23 3:00PM EDT935.0029.0336.8542.050.00-11836.60%
LRCX240531C009400002024-05-24 12:05PM EDT940.0042.6332.3038.00+16.80+65.04%63335.84%
LRCX240531C009450002024-05-24 1:17PM EDT945.0033.9029.1533.90+7.60+28.90%121634.68%
LRCX240531C009500002024-05-24 11:58AM EDT950.0033.9825.4528.90+10.28+43.38%15731.35%
LRCX240531C009550002024-05-24 3:42PM EDT955.0024.4322.2524.00-8.32-25.40%137728.09%
LRCX240531C009600002024-05-24 3:28PM EDT960.0020.9618.8021.00+5.31+33.93%85028.37%
LRCX240531C009650002024-05-24 3:07PM EDT965.0018.1516.1517.45+5.25+40.70%44127.11%
LRCX240531C009700002024-05-24 3:49PM EDT970.0014.4013.6014.60+3.34+30.20%2422026.70%
LRCX240531C009750002024-05-24 3:53PM EDT975.0012.2011.4012.20+3.09+33.92%514726.62%
LRCX240531C009800002024-05-24 3:34PM EDT980.009.609.5010.05+2.00+26.32%1227226.49%
LRCX240531C009850002024-05-24 3:31PM EDT985.008.577.508.40+2.07+31.85%488826.82%
LRCX240531C009900002024-05-24 3:36PM EDT990.006.956.106.85+0.87+14.31%768026.86%
LRCX240531C009950002024-05-24 3:54PM EDT995.005.704.855.50+1.25+28.09%1323626.84%
LRCX240531C010000002024-05-24 3:59PM EDT1,000.004.203.954.400.00-19420726.91%
LRCX240531C010050002024-05-24 3:47PM EDT1,005.003.803.053.60+0.60+18.75%42327.30%
LRCX240531C010100002024-05-24 3:57PM EDT1,010.002.862.392.84+0.06+2.14%502227.38%
LRCX240531C010150002024-05-24 3:44PM EDT1,015.002.351.902.28+0.08+3.52%184827.68%
LRCX240531C010200002024-05-24 3:59PM EDT1,020.001.641.481.84-0.26-13.68%866128.05%
LRCX240531C010250002024-05-24 3:41PM EDT1,025.001.491.161.50-0.16-9.70%192828.50%
LRCX240531C010300002024-05-24 3:56PM EDT1,030.001.200.931.23-0.30-20.00%492528.99%
LRCX240531C010350002024-05-24 3:54PM EDT1,035.000.990.741.01-0.06-5.71%137229.48%
LRCX240531C010400002024-05-24 3:33PM EDT1,040.000.770.590.83-2.06-72.79%421329.97%
LRCX240531C010450002024-05-24 3:02PM EDT1,045.000.580.360.70-0.42-42.00%432830.59%
LRCX240531C010500002024-05-24 3:44PM EDT1,050.000.520.270.60-0.18-25.71%7231231.28%
LRCX240531C010550002024-05-24 2:50PM EDT1,055.000.400.200.53-0.66-62.26%12632.11%
LRCX240531C010600002024-05-24 3:06PM EDT1,060.000.310.140.46-1.38-81.66%35832.81%
LRCX240531C010800002024-05-24 2:27PM EDT1,080.000.170.010.40-0.26-60.47%528637.70%
LRCX240531C011000002024-05-24 12:15PM EDT1,100.000.180.050.35-0.20-52.63%9317142.24%
LRCX240531C011200002024-05-24 12:37PM EDT1,120.000.150.000.60-0.08-34.78%4913751.27%
LRCX240531C011600002024-05-21 3:38PM EDT1,160.000.290.000.300.00-4651.47%
LRCX240531C012000002024-05-21 9:31AM EDT1,200.001.000.000.050.00-1850.39%
LRCX240531C012600002024-04-29 3:56PM EDT1,260.000.260.003.600.00-11100.39%
LRCX240531C012800002024-04-16 11:00AM EDT1,280.002.000.003.350.00--5104.00%
LRCX240531C013000002024-04-16 11:08AM EDT1,300.001.550.003.350.00--5108.72%
LRCX240531C013200002024-04-16 11:17AM EDT1,320.001.440.003.350.00--12113.31%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240531P005400002024-04-18 9:32AM EDT540.000.300.003.350.00--1209.57%
LRCX240531P005600002024-04-12 9:42AM EDT560.000.200.004.300.00-11206.08%
LRCX240531P005700002024-04-12 9:42AM EDT570.000.200.004.300.00-11200.22%
LRCX240531P006000002024-05-07 2:37PM EDT600.000.200.003.600.00--1177.88%
LRCX240531P006700002024-04-29 12:12PM EDT670.000.480.003.600.00--1141.77%
LRCX240531P006800002024-05-16 11:38AM EDT680.000.200.003.600.00-16136.87%
LRCX240531P006900002024-05-10 9:30AM EDT690.000.140.003.600.00-161132.03%
LRCX240531P007000002024-05-24 11:32AM EDT700.000.020.000.26-0.03-60.00%6489.26%
LRCX240531P007100002024-05-14 11:55AM EDT710.000.200.003.600.00-13122.51%
LRCX240531P007200002024-05-01 11:57AM EDT720.001.650.003.600.00-34117.82%
LRCX240531P007300002024-05-20 10:38AM EDT730.000.100.003.600.00-33113.18%
LRCX240531P007400002024-05-16 9:30AM EDT740.000.120.000.120.00-1169.73%
LRCX240531P007500002024-05-10 10:50AM EDT750.000.410.000.160.00-3968.36%
LRCX240531P007600002024-05-01 3:03PM EDT760.002.130.012.520.00-1493.51%
LRCX240531P007700002024-05-24 3:55PM EDT770.000.170.010.20-0.29-63.04%202863.87%
LRCX240531P007800002024-05-15 12:15PM EDT780.000.280.013.600.00-81790.67%
LRCX240531P007900002024-05-22 11:17AM EDT790.000.090.000.200.00-23557.03%
LRCX240531P008000002024-05-23 10:26AM EDT800.000.040.013.600.00-13781.88%
LRCX240531P008050002024-05-22 1:20PM EDT805.000.110.003.600.00-114079.65%
LRCX240531P008100002024-05-24 2:11PM EDT810.000.410.011.95-0.33-44.59%23169.31%
LRCX240531P008150002024-05-22 9:45AM EDT815.000.820.012.520.00-103770.43%
LRCX240531P008200002024-05-21 9:30AM EDT820.002.270.013.600.00-41273.18%
LRCX240531P008250002024-05-23 3:03PM EDT825.000.270.012.530.00-1266.36%
LRCX240531P008300002024-05-24 3:55PM EDT830.000.470.000.47-0.41-46.59%55954.47%
LRCX240531P008350002024-05-22 9:48AM EDT835.000.880.002.530.00-104962.21%
LRCX240531P008400002024-05-23 9:56AM EDT840.000.150.002.560.00-15760.30%
LRCX240531P008450002024-05-21 10:56AM EDT845.000.490.013.650.00-12562.59%
LRCX240531P008500002024-05-24 2:11PM EDT850.000.630.021.96+0.43+215.00%18153.56%
LRCX240531P008550002024-05-23 9:32AM EDT855.000.740.013.650.00-91858.29%
LRCX240531P008600002024-05-24 1:26PM EDT860.000.060.013.65-0.10-62.50%116356.14%
LRCX240531P008650002024-05-22 3:59PM EDT865.000.500.032.580.00-51150.29%
LRCX240531P008700002024-05-24 3:38PM EDT870.000.080.040.10-0.40-83.33%352332.42%
LRCX240531P008750002024-05-24 12:49PM EDT875.000.080.052.62-0.52-86.67%103654.08%
LRCX240531P008800002024-05-24 3:44PM EDT880.000.110.060.15-0.49-81.67%137230.91%
LRCX240531P008850002024-05-23 3:38PM EDT885.000.800.090.240.00-31331.30%
LRCX240531P008900002024-05-24 3:00PM EDT890.000.250.130.73-0.74-74.75%2413435.63%
LRCX240531P008950002024-05-24 3:14PM EDT895.000.250.180.39-0.22-46.81%97830.20%
LRCX240531P009000002024-05-24 3:41PM EDT900.000.350.230.47-1.74-83.25%4414329.37%
LRCX240531P009050002024-05-24 3:02PM EDT905.000.530.310.59-1.97-78.80%153428.72%
LRCX240531P009100002024-05-24 3:42PM EDT910.000.570.390.75-2.93-83.71%376228.15%
LRCX240531P009125002024-05-24 1:48PM EDT912.500.720.600.85-0.40-35.71%34927.89%
LRCX240531P009150002024-05-24 3:57PM EDT915.000.820.710.96-3.08-78.97%7710427.61%
LRCX240531P009200002024-05-24 3:33PM EDT920.001.060.971.26-2.94-73.50%507527.27%
LRCX240531P009250002024-05-24 3:44PM EDT925.001.401.301.65-4.84-77.56%224726.95%
LRCX240531P009300002024-05-24 3:54PM EDT930.001.771.852.15-4.83-73.18%312926.66%
LRCX240531P009350002024-05-24 3:54PM EDT935.002.492.462.78-3.44-58.01%143526.38%
LRCX240531P009400002024-05-24 3:44PM EDT940.003.193.253.65-7.91-71.26%93426.35%
LRCX240531P009450002024-05-24 3:59PM EDT945.004.504.154.70-1.37-23.34%512326.28%
LRCX240531P009500002024-05-24 3:57PM EDT950.005.505.355.95-9.50-63.33%335226.16%
LRCX240531P009650002024-05-24 3:56PM EDT965.0010.5110.2011.25-9.49-47.45%112125.92%