Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX220128C00550000 | 2022-01-20 9:31AM EST | 550.00 | 105.00 | 61.10 | 64.50 | 0.00 | - | 2 | 2 | 87.68% |
| LRCX220128C00600000 | 2022-01-21 11:29AM EST | 600.00 | 45.97 | 38.75 | 41.45 | +1.92 | +4.36% | 12 | - | 120.53% |
| LRCX220128C00620000 | 2022-01-21 3:59PM EST | 620.00 | 19.00 | 17.00 | 20.20 | -5.95 | -23.85% | 232 | 6 | 80.00% |
| LRCX220128C00625000 | 2022-01-21 3:16PM EST | 625.00 | 17.37 | 15.25 | 18.00 | -4.13 | -19.21% | 43 | 4 | 79.68% |
| LRCX220128C00630000 | 2022-01-21 3:51PM EST | 630.00 | 15.00 | 13.80 | 16.20 | -4.50 | -23.08% | 77 | 6 | 80.04% |
| LRCX220128C00635000 | 2022-01-21 11:11AM EST | 635.00 | 22.95 | 19.50 | 22.15 | -8.00 | -25.85% | - | - | 105.41% |
| LRCX220128C00640000 | 2022-01-21 3:11PM EST | 640.00 | 13.00 | 10.70 | 13.05 | -1.25 | -8.77% | 60 | 8 | 79.77% |
| LRCX220128C00645000 | 2022-01-21 2:28PM EST | 645.00 | 12.10 | 9.75 | 11.60 | +0.04 | +0.33% | 126 | 15 | 80.26% |
| LRCX220128C00650000 | 2022-01-21 3:59PM EST | 650.00 | 9.00 | 8.50 | 10.35 | -2.00 | -18.18% | 1,589 | 33 | 80.11% |
| LRCX220128C00655000 | 2022-01-21 3:58PM EST | 655.00 | 8.50 | 7.60 | 8.95 | -6.10 | -41.78% | 89 | 26 | 79.88% |
| LRCX220128C00660000 | 2022-01-21 3:50PM EST | 660.00 | 7.20 | 6.75 | 8.40 | -1.30 | -15.29% | 176 | 62 | 81.14% |
| LRCX220128C00665000 | 2022-01-21 3:59PM EST | 665.00 | 6.60 | 5.00 | 7.80 | -1.40 | -17.50% | 79 | 35 | 79.89% |
| LRCX220128C00670000 | 2022-01-21 3:59PM EST | 670.00 | 6.00 | 5.15 | 6.20 | -0.54 | -8.26% | 334 | 285 | 80.24% |
| LRCX220128C00675000 | 2022-01-21 3:54PM EST | 675.00 | 5.00 | 4.00 | 5.75 | -0.20 | -3.85% | 45 | 73 | 79.79% |
| LRCX220128C00677500 | 2022-01-21 11:54AM EST | 677.50 | 7.50 | 7.00 | 8.35 | -4.80 | -39.02% | 2 | 0 | 95.51% |
| LRCX220128C00680000 | 2022-01-21 3:57PM EST | 680.00 | 4.40 | 3.95 | 5.25 | -0.30 | -6.38% | 117 | 77 | 81.81% |
| LRCX220128C00682500 | 2022-01-20 2:07PM EST | 682.50 | 9.05 | 5.90 | 7.80 | 0.00 | - | - | 0 | 95.32% |
| LRCX220128C00685000 | 2022-01-21 3:56PM EST | 685.00 | 3.90 | 3.30 | 4.40 | -3.00 | -43.48% | 38 | 256 | 80.81% |
| LRCX220128C00687500 | 2022-01-21 3:54PM EST | 687.50 | 3.51 | 3.35 | 4.15 | -4.49 | -56.12% | 28 | 45 | 81.84% |
| LRCX220128C00690000 | 2022-01-21 3:55PM EST | 690.00 | 3.00 | 3.45 | 3.95 | -0.66 | -18.03% | 386 | 224 | 83.14% |
| LRCX220128C00692500 | 2022-01-21 11:38AM EST | 692.50 | 5.40 | 4.45 | 5.60 | +0.45 | +9.09% | 52 | 0 | 92.76% |
| LRCX220128C00695000 | 2022-01-21 12:48PM EST | 695.00 | 4.00 | 3.00 | 3.70 | -4.17 | -51.04% | 14 | 17 | 84.02% |
| LRCX220128C00697500 | 2022-01-21 3:45PM EST | 697.50 | 3.45 | 1.44 | 3.85 | -0.15 | -4.17% | 25 | 10 | 80.47% |
| LRCX220128C00700000 | 2022-01-21 3:59PM EST | 700.00 | 2.85 | 2.50 | 2.90 | +0.15 | +5.56% | 3,463 | 224 | 82.39% |
| LRCX220128C00702500 | 2022-01-21 1:29PM EST | 702.50 | 3.35 | 1.54 | 2.94 | +0.30 | +9.84% | 94 | 10 | 80.14% |
| LRCX220128C00705000 | 2022-01-21 9:39AM EST | 705.00 | 3.25 | 1.31 | 3.40 | +1.06 | +48.40% | 4 | 50 | 82.54% |
| LRCX220128C00710000 | 2022-01-21 2:35PM EST | 710.00 | 1.72 | 1.16 | 2.91 | -0.28 | -14.00% | 26 | 88 | 82.57% |
| LRCX220128C00715000 | 2022-01-21 3:23PM EST | 715.00 | 2.12 | 0.27 | 2.57 | +0.28 | +15.22% | 12 | 65 | 79.00% |
| LRCX220128C00720000 | 2022-01-21 3:36PM EST | 720.00 | 1.85 | 1.25 | 2.38 | +0.08 | +4.52% | 24 | 118 | 85.86% |
| LRCX220128C00725000 | 2022-01-21 3:43PM EST | 725.00 | 1.77 | 0.51 | 2.20 | -0.09 | -4.84% | 12 | 98 | 83.35% |
| LRCX220128C00730000 | 2022-01-21 3:59PM EST | 730.00 | 1.50 | 0.91 | 1.94 | +0.09 | +6.38% | 63 | 72 | 86.69% |
| LRCX220128C00735000 | 2022-01-21 2:11PM EST | 735.00 | 1.50 | 1.25 | 1.90 | +0.34 | +29.31% | 8 | 59 | 90.97% |
| LRCX220128C00740000 | 2022-01-21 3:28PM EST | 740.00 | 1.10 | 0.92 | 1.86 | +0.25 | +29.41% | 34 | 318 | 91.19% |
| LRCX220128C00745000 | 2022-01-21 2:30PM EST | 745.00 | 1.10 | 0.70 | 1.76 | 0.00 | - | 26 | 16 | 91.48% |
| LRCX220128C00750000 | 2022-01-21 3:59PM EST | 750.00 | 1.10 | 0.80 | 1.40 | +0.75 | +214.29% | 216 | 316 | 91.94% |
| LRCX220128C00755000 | 2022-01-21 3:03PM EST | 755.00 | 1.00 | 0.07 | 1.49 | -1.50 | -60.00% | 6 | 79 | 88.84% |
| LRCX220128C00760000 | 2022-01-21 3:18PM EST | 760.00 | 0.84 | 0.05 | 1.43 | -1.03 | -55.08% | 1 | 50 | 90.23% |
| LRCX220128C00765000 | 2022-01-21 2:26PM EST | 765.00 | 1.08 | 0.05 | 1.38 | -0.22 | -16.92% | 3 | 35 | 91.85% |
| LRCX220128C00770000 | 2022-01-20 11:40AM EST | 770.00 | 1.00 | 0.04 | 0.95 | 0.00 | - | 1 | 28 | 88.87% |
| LRCX220128C00775000 | 2022-01-21 1:59PM EST | 775.00 | 0.64 | 0.05 | 1.29 | +0.21 | +48.84% | 10 | 20 | 95.07% |
| LRCX220128C00780000 | 2022-01-21 3:48PM EST | 780.00 | 0.70 | 0.40 | 1.21 | +0.14 | +25.00% | 5 | 32 | 99.98% |
| LRCX220128C00785000 | 2022-01-21 10:14AM EST | 785.00 | 0.97 | 0.01 | 1.15 | -0.10 | -9.35% | 1 | 15 | 97.02% |
| LRCX220128C00790000 | 2022-01-21 11:15AM EST | 790.00 | 0.76 | 0.05 | 1.07 | -0.19 | -20.00% | 3 | 9 | 98.49% |
| LRCX220128C00795000 | 2022-01-19 3:29PM EST | 795.00 | 0.70 | 0.01 | 1.00 | 0.00 | - | 19 | 23 | 98.93% |
| LRCX220128C00800000 | 2022-01-21 3:27PM EST | 800.00 | 0.42 | 0.30 | 0.80 | +0.22 | +110.00% | 37 | 127 | 102.10% |
| LRCX220128C00810000 | 2022-01-20 10:23AM EST | 810.00 | 0.52 | 0.05 | 0.80 | 0.00 | - | 1 | 77 | 102.15% |
| LRCX220128C00820000 | 2022-01-19 3:43PM EST | 820.00 | 0.46 | 0.05 | 0.70 | 0.00 | - | 1 | 80 | 104.00% |
| LRCX220128C00830000 | 2022-01-21 9:36AM EST | 830.00 | 0.40 | 0.00 | 0.45 | +0.07 | +21.21% | 1 | 56 | 100.88% |
| LRCX220128C00840000 | 2022-01-21 10:27AM EST | 840.00 | 0.20 | 0.05 | 0.53 | -0.31 | -60.78% | 10 | 43 | 107.42% |
| LRCX220128C00850000 | 2022-01-19 2:40PM EST | 850.00 | 0.30 | 0.04 | 0.20 | 0.00 | - | 1 | 10 | 100.20% |
| LRCX220128C00860000 | 2022-01-21 10:27AM EST | 860.00 | 0.12 | 0.04 | 0.41 | -0.68 | -85.00% | 28 | 23 | 110.64% |
| LRCX220128C00870000 | 2022-01-21 10:54AM EST | 870.00 | 0.22 | 0.04 | 0.20 | +0.14 | +175.00% | 63 | 31 | 106.25% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX220128P00480000 | 2022-01-21 9:51AM EST | 480.00 | 0.90 | 0.35 | 1.13 | +0.40 | +80.00% | - | 0 | 95.80% |
| LRCX220128P00490000 | 2022-01-20 3:42PM EST | 490.00 | 0.50 | 0.23 | 1.42 | 0.00 | - | - | - | 90.23% |
| LRCX220128P00500000 | 2022-01-21 3:43PM EST | 500.00 | 1.65 | 1.38 | 2.16 | +0.90 | +120.00% | 196 | 17 | 96.48% |
| LRCX220128P00510000 | 2022-01-21 3:56PM EST | 510.00 | 1.99 | 1.72 | 2.27 | +1.19 | +148.75% | 27 | 836 | 90.87% |
| LRCX220128P00520000 | 2022-01-21 3:56PM EST | 520.00 | 2.53 | 2.27 | 2.96 | +1.32 | +109.09% | 26 | 9 | 88.40% |
| LRCX220128P00530000 | 2022-01-21 3:57PM EST | 530.00 | 3.57 | 3.15 | 3.75 | +2.76 | +340.74% | 23 | 29 | 86.26% |
| LRCX220128P00540000 | 2022-01-21 2:10PM EST | 540.00 | 3.05 | 3.55 | 5.00 | +1.05 | +52.50% | 18 | 42 | 82.62% |
| LRCX220128P00550000 | 2022-01-21 3:56PM EST | 550.00 | 6.40 | 5.55 | 6.60 | +2.70 | +72.97% | 115 | 55 | 83.00% |
| LRCX220128P00560000 | 2022-01-21 3:56PM EST | 560.00 | 7.71 | 6.75 | 8.50 | +5.03 | +187.69% | 31 | 36 | 80.05% |
| LRCX220128P00570000 | 2022-01-21 3:56PM EST | 570.00 | 10.09 | 9.60 | 11.00 | +3.59 | +55.23% | 40 | 25 | 80.15% |
| LRCX220128P00580000 | 2022-01-21 3:58PM EST | 580.00 | 12.36 | 12.45 | 14.50 | +3.86 | +45.41% | 22 | 70 | 79.90% |
| LRCX220128P00585000 | 2022-01-21 11:04AM EST | 585.00 | 8.20 | 7.55 | 9.30 | -1.20 | -12.77% | - | 0 | 55.23% |
| LRCX220128P00590000 | 2022-01-21 3:54PM EST | 590.00 | 16.09 | 15.05 | 18.30 | +5.59 | +53.24% | 19 | 48 | 77.66% |
| LRCX220128P00595000 | 2022-01-21 3:29PM EST | 595.00 | 18.37 | 17.15 | 19.75 | +10.12 | +122.67% | 21 | 13 | 76.40% |
| LRCX220128P00600000 | 2022-01-21 3:57PM EST | 600.00 | 21.00 | 19.70 | 22.25 | +7.30 | +53.28% | 98 | 38 | 77.08% |
| LRCX220128P00605000 | 2022-01-21 3:40PM EST | 605.00 | 23.50 | 21.80 | 24.85 | +7.45 | +46.42% | 27 | 21 | 76.62% |
| LRCX220128P00610000 | 2022-01-21 3:58PM EST | 610.00 | 24.97 | 24.05 | 27.65 | +6.97 | +38.72% | 39 | 40 | 76.21% |
| LRCX220128P00615000 | 2022-01-21 3:07PM EST | 615.00 | 27.00 | 26.80 | 30.20 | +6.75 | +33.33% | 65 | 36 | 75.65% |
| LRCX220128P00620000 | 2022-01-21 3:59PM EST | 620.00 | 30.88 | 29.75 | 33.85 | +7.66 | +32.99% | 44 | 36 | 76.68% |
| LRCX220128P00625000 | 2022-01-21 3:59PM EST | 625.00 | 33.69 | 32.85 | 36.20 | +8.54 | +33.96% | 1,239 | 1,248 | 75.31% |
| LRCX220128P00630000 | 2022-01-21 3:59PM EST | 630.00 | 37.12 | 36.15 | 40.05 | +9.08 | +32.38% | 69 | 125 | 76.25% |
| LRCX220128P00635000 | 2022-01-21 3:59PM EST | 635.00 | 40.30 | 39.55 | 43.40 | +9.65 | +31.48% | 32 | 21 | 76.01% |
| LRCX220128P00640000 | 2022-01-21 3:43PM EST | 640.00 | 40.10 | 43.15 | 46.85 | +6.10 | +17.94% | 41 | 110 | 75.81% |
| LRCX220128P00645000 | 2022-01-21 2:23PM EST | 645.00 | 49.90 | 46.85 | 50.90 | +16.51 | +49.45% | 28 | 57 | 76.42% |
| LRCX220128P00650000 | 2022-01-21 2:37PM EST | 650.00 | 46.10 | 50.70 | 55.60 | +10.29 | +28.73% | 1,263 | 1,312 | 78.19% |
| LRCX220128P00655000 | 2022-01-21 3:02PM EST | 655.00 | 50.25 | 54.65 | 58.75 | +10.70 | +27.05% | 5 | 509 | 76.59% |
| LRCX220128P00660000 | 2022-01-21 1:28PM EST | 660.00 | 47.15 | 58.75 | 62.00 | +2.30 | +5.13% | 30 | 75 | 74.84% |
| LRCX220128P00665000 | 2022-01-21 3:50PM EST | 665.00 | 60.65 | 62.95 | 66.90 | +23.62 | +63.79% | 9 | 31 | 76.64% |
| LRCX220128P00670000 | 2022-01-21 3:45PM EST | 670.00 | 70.50 | 67.20 | 71.50 | +19.25 | +37.56% | 17 | 46 | 77.55% |
| LRCX220128P00675000 | 2022-01-21 3:50PM EST | 675.00 | 70.00 | 71.60 | 75.85 | +13.20 | +23.24% | 5 | 52 | 77.84% |
| LRCX220128P00677500 | 2022-01-20 1:41PM EST | 677.50 | 40.30 | 56.60 | 59.70 | 0.00 | - | - | 0 | 0.00% |
| LRCX220128P00680000 | 2022-01-21 11:57AM EST | 680.00 | 62.72 | 76.05 | 80.25 | +6.89 | +12.34% | 10 | 185 | 78.02% |
| LRCX220128P00682500 | 2022-01-21 2:05PM EST | 682.50 | 66.95 | 78.30 | 82.10 | +23.85 | +55.34% | 100 | 8 | 76.93% |
| LRCX220128P00685000 | 2022-01-21 2:51PM EST | 685.00 | 75.21 | 80.75 | 84.65 | +11.88 | +18.76% | 118 | 87 | 78.56% |
| LRCX220128P00687500 | 2022-01-21 9:59AM EST | 687.50 | 73.70 | 83.00 | 86.90 | +30.50 | +70.60% | 1 | 15 | 78.54% |
| LRCX220128P00690000 | 2022-01-21 3:54PM EST | 690.00 | 84.75 | 85.35 | 88.35 | +21.56 | +34.12% | 26 | 498 | 75.90% |
| LRCX220128P00692500 | 2022-01-21 3:53PM EST | 692.50 | 89.60 | 87.60 | 90.65 | +55.15 | +160.09% | 2 | 19 | 75.71% |
| LRCX220128P00695000 | 2022-01-20 1:41PM EST | 695.00 | 53.77 | 89.95 | 93.80 | 0.00 | - | 12 | 65 | 79.13% |
| LRCX220128P00697500 | 2022-01-18 1:21PM EST | 697.50 | 30.35 | 92.05 | 96.95 | 0.00 | - | 2 | 11 | 81.58% |
| LRCX220128P00700000 | 2022-01-21 3:29PM EST | 700.00 | 94.93 | 94.60 | 99.25 | +22.16 | +30.45% | 7 | 96 | 82.51% |
| LRCX220128P00702500 | 2022-01-20 12:34PM EST | 702.50 | 55.15 | 96.95 | 101.60 | 0.00 | - | 5 | 9 | 82.81% |
| LRCX220128P00705000 | 2022-01-21 9:48AM EST | 705.00 | 81.00 | 99.15 | 104.00 | +14.46 | +21.73% | 2 | 31 | 82.64% |
| LRCX220128P00710000 | 2022-01-19 3:55PM EST | 710.00 | 69.30 | 104.05 | 108.75 | 0.00 | - | 11 | 17 | 83.97% |
| LRCX220128P00715000 | 2022-01-19 3:48PM EST | 715.00 | 71.76 | 108.80 | 113.50 | 0.00 | - | 10 | 35 | 84.42% |
| LRCX220128P00720000 | 2022-01-21 2:51PM EST | 720.00 | 107.71 | 113.60 | 118.30 | +36.36 | +50.96% | 10 | 50 | 85.11% |
| LRCX220128P00725000 | 2022-01-20 9:56AM EST | 725.00 | 97.15 | 118.45 | 123.15 | +16.95 | +21.13% | 1 | 16 | 86.08% |
| LRCX220128P00730000 | 2022-01-19 3:47PM EST | 730.00 | 85.68 | 123.30 | 128.00 | 0.00 | - | 6 | 42 | 86.89% |
| LRCX220128P00735000 | 2022-01-18 12:10AM EST | 735.00 | 48.90 | 128.15 | 132.85 | 0.00 | - | 2 | 4 | 87.50% |
| LRCX220128P00740000 | 2022-01-19 12:44PM EST | 740.00 | 84.00 | 132.95 | 137.75 | 0.00 | - | 1 | 3 | 87.87% |
| LRCX220128P00745000 | 2022-01-19 11:13AM EST | 745.00 | 85.85 | 117.25 | 121.40 | 0.00 | - | - | - | 0.00% |
| LRCX220128P00750000 | 2022-01-18 12:10AM EST | 750.00 | 44.10 | 142.80 | 147.55 | 0.00 | - | 18 | 18 | 89.84% |
| LRCX220128P00755000 | 2022-01-18 12:10AM EST | 755.00 | 52.15 | 147.70 | 152.45 | 0.00 | - | 3 | 3 | 90.41% |
| LRCX220128P00760000 | 2022-01-18 12:10AM EST | 760.00 | 96.00 | 152.65 | 157.35 | 0.00 | - | 1 | 4 | 91.21% |
| LRCX220128P00780000 | 2022-01-18 10:29AM EST | 780.00 | 79.93 | 151.00 | 155.65 | 0.00 | - | - | 0 | 0.00% |
| LRCX220128P00785000 | 2022-01-18 10:29AM EST | 785.00 | 84.30 | 156.25 | 160.55 | 0.00 | - | - | 0 | 0.00% |
| LRCX220128P00850000 | 2021-12-13 9:36AM EST | 850.00 | 147.00 | 170.00 | 174.95 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX220128P00860000 | 2021-12-29 12:14PM EST | 860.00 | 139.00 | 252.05 | 256.80 | 0.00 | - | 1 | 1 | 110.16% |
© 2022 Yahoo. All rights reserved.
