New Zealand markets close in 6 hours 49 minutes

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
485.08-10.69 (-2.16%)
At close: 04:00PM EDT
483.60 -1.48 (-0.31%)
After hours: 05:10PM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX230331C002800002023-03-16 11:26AM EDT280.00220.25200.05207.150.00--2306.30%
LRCX230331C003100002023-03-28 11:26AM EDT310.00173.83170.10176.90-18.91-9.81%44250.64%
LRCX230331C003200002023-03-28 11:26AM EDT320.00164.10160.05166.90-18.28-10.02%77235.45%
LRCX230331C003300002023-03-28 11:38AM EDT330.00155.27150.05157.10-17.74-10.25%1212225.39%
LRCX230331C003400002023-03-21 1:15PM EDT340.00144.70140.10146.95-17.89-11.00%33207.37%
LRCX230331C003900002023-03-03 4:56PM EDT390.00102.2790.1597.050.00-33140.92%
LRCX230331C004000002023-03-23 12:23PM EDT400.00126.4580.3087.050.00--1127.83%
LRCX230331C004050002023-03-09 3:58PM EDT405.0088.2476.0082.250.00-11124.22%
LRCX230331C004100002023-03-28 2:14PM EDT410.0071.2071.0077.00-33.56-32.04%11114.14%
LRCX230331C004150002023-03-09 4:33PM EDT415.0076.6966.0072.150.00-10109.77%
LRCX230331C004200002023-03-28 10:28AM EDT420.0066.4061.0067.00+1.81+2.80%11101.29%
LRCX230331C004250002023-03-07 1:20PM EDT425.0062.4556.0062.250.00-2498.00%
LRCX230331C004300002023-03-22 11:08AM EDT430.0084.0551.0057.450.00--193.73%
LRCX230331C004400002023-03-27 11:53AM EDT440.0060.4141.0047.600.00-433781.88%
LRCX230331C004450002023-03-28 9:43AM EDT445.0045.7036.0042.70+6.75+17.33%2576.03%
LRCX230331C004500002023-03-28 3:47PM EDT450.0033.6432.6538.60-16.06-32.31%182876.61%
LRCX230331C004550002023-03-28 11:15AM EDT455.0031.7527.8533.35-17.50-35.53%51367.29%
LRCX230331C004600002023-03-28 9:41AM EDT460.0033.8023.1528.60-11.36-25.16%14861.65%
LRCX230331C004650002023-03-28 10:31AM EDT465.0023.4021.7024.05-17.12-42.25%11456.86%
LRCX230331C004675002023-03-28 11:37AM EDT467.5021.8520.2521.50-18.40-45.71%12352.49%
LRCX230331C004700002023-03-28 3:54PM EDT470.0017.8018.3519.75-27.00-60.27%63052.84%
LRCX230331C004725002023-03-28 2:56PM EDT472.5015.1516.5017.70-18.90-55.51%23951.01%
LRCX230331C004750002023-03-28 3:54PM EDT475.0013.6014.7515.70-13.93-50.60%322549.14%
LRCX230331C004775002023-03-28 3:54PM EDT477.5012.3013.1513.95-16.00-56.54%291348.22%
LRCX230331C004800002023-03-28 3:59PM EDT480.0011.3511.6012.40-15.67-57.99%1061347.88%
LRCX230331C004825002023-03-28 3:59PM EDT482.5010.4510.1010.85-22.75-68.52%79447.05%
LRCX230331C004850002023-03-28 3:59PM EDT485.009.008.809.50-8.30-47.98%5242146.70%
LRCX230331C004875002023-03-28 3:59PM EDT487.507.807.558.40-7.65-49.51%2761247.08%
LRCX230331C004900002023-03-28 3:58PM EDT490.006.456.407.10-7.36-53.29%3304245.95%
LRCX230331C004925002023-03-28 2:46PM EDT492.504.705.406.05-10.00-68.03%1452645.52%
LRCX230331C004950002023-03-28 3:59PM EDT495.004.804.555.10-6.11-56.00%1134145.08%
LRCX230331C004975002023-03-28 3:46PM EDT497.503.483.754.40-5.86-62.74%354245.45%
LRCX230331C005000002023-03-28 3:59PM EDT500.003.403.353.60-5.10-60.00%2999844.73%
LRCX230331C005025002023-03-28 3:54PM EDT502.502.252.563.10-5.05-69.18%917645.29%
LRCX230331C005050002023-03-28 3:57PM EDT505.002.302.092.43-4.20-64.62%12416144.20%
LRCX230331C005075002023-03-28 3:34PM EDT507.501.451.681.99-5.30-78.52%1011344.13%
LRCX230331C005100002023-03-28 3:59PM EDT510.001.401.501.67-2.97-67.96%17114544.51%
LRCX230331C005125002023-03-28 3:42PM EDT512.500.861.141.31-2.84-76.76%3413344.04%
LRCX230331C005150002023-03-28 3:59PM EDT515.000.870.841.10-2.18-71.48%11120244.56%
LRCX230331C005175002023-03-28 11:38AM EDT517.500.960.660.91-2.59-72.96%256044.90%
LRCX230331C005200002023-03-28 3:55PM EDT520.000.520.590.72-1.52-74.51%20820444.82%
LRCX230331C005250002023-03-28 3:59PM EDT525.000.340.300.47-1.06-75.71%11816745.24%
LRCX230331C005300002023-03-28 3:57PM EDT530.000.230.200.23-0.76-76.77%12638643.60%
LRCX230331C005350002023-03-28 3:59PM EDT535.000.160.100.23-0.49-75.38%6116647.41%
LRCX230331C005400002023-03-28 3:43PM EDT540.000.130.100.17-0.25-65.79%15242448.83%
LRCX230331C005450002023-03-28 3:43PM EDT545.000.100.080.15-0.25-71.43%9522551.47%
LRCX230331C005500002023-03-28 3:58PM EDT550.000.060.000.15-0.17-73.91%10034050.10%
LRCX230331C005550002023-03-28 1:29PM EDT555.000.100.020.30-0.07-41.18%716058.69%
LRCX230331C005600002023-03-28 12:25PM EDT560.000.070.000.08-0.07-50.00%2515652.34%
LRCX230331C005650002023-03-27 3:10PM EDT565.000.020.000.75-0.08-80.00%13874.02%
LRCX230331C005700002023-03-28 9:51AM EDT570.000.060.050.32-0.08-57.14%17669.92%
LRCX230331C005750002023-03-27 3:52PM EDT575.000.120.050.250.00-1312371.09%
LRCX230331C005800002023-03-28 2:19PM EDT580.000.070.010.14-0.01-12.50%515368.16%
LRCX230331C005850002023-03-24 10:20AM EDT585.000.180.000.380.00-54679.69%
LRCX230331C005900002023-03-27 3:44PM EDT590.000.080.000.110.00-32271.48%
LRCX230331C005950002023-03-28 10:56AM EDT595.000.010.000.07-0.04-80.00%162170.70%
LRCX230331C006000002023-03-28 10:39AM EDT600.000.030.000.31-0.23-88.46%104886.52%
LRCX230331C006050002023-03-16 3:39PM EDT605.000.400.000.450.00-3493.75%
LRCX230331C006100002023-03-20 2:58PM EDT610.000.180.000.030.00-13572.66%
LRCX230331C006200002023-03-17 12:52PM EDT620.000.250.000.200.00-4892.97%
LRCX230331C006300002023-03-28 9:30AM EDT630.000.030.000.06+0.01+50.00%25786.72%
LRCX230331C006400002023-03-15 2:41PM EDT640.000.050.000.500.00--10115.43%
LRCX230331C007000002023-03-23 3:47PM EDT700.000.040.000.250.00-113135.35%
LRCX230331C007100002023-03-23 10:48AM EDT710.000.050.000.230.00--1138.67%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX230331P002900002023-03-06 10:46AM EDT290.000.310.000.130.00-31179.30%
LRCX230331P003000002023-03-06 10:46AM EDT300.000.320.000.140.00-30169.53%
LRCX230331P003100002023-03-15 11:41AM EDT310.000.030.000.130.00-420157.81%
LRCX230331P003200002023-03-10 4:30PM EDT320.000.180.000.140.00-2036148.44%
LRCX230331P003400002023-03-20 11:57AM EDT340.000.030.000.150.00-160168129.30%
LRCX230331P003450002023-03-24 1:48PM EDT345.000.050.000.150.00-233124.61%
LRCX230331P003500002023-03-24 9:51AM EDT350.000.260.000.190.00-222123.05%
LRCX230331P003550002023-03-28 11:30AM EDT355.000.070.000.10-0.20-74.07%1014110.16%
LRCX230331P003600002023-03-06 10:30AM EDT360.000.020.000.59-0.24-92.31%214130.66%
LRCX230331P003650002023-03-20 11:47AM EDT365.000.100.000.200.00-224109.18%
LRCX230331P003700002023-03-07 11:02AM EDT370.000.540.000.840.00-15126.47%
LRCX230331P003750002023-03-20 11:47AM EDT375.000.140.000.130.00-101195.12%
LRCX230331P003800002023-03-22 10:16AM EDT380.000.080.000.330.00-1417101.27%
LRCX230331P003850002023-03-17 10:59AM EDT385.000.360.000.160.00-12688.28%
LRCX230331P003900002023-03-28 9:57AM EDT390.000.030.000.21-0.02-40.00%282886.52%
LRCX230331P003950002023-03-28 11:30AM EDT395.000.130.000.22+0.12+1,200.00%2019882.62%
LRCX230331P004000002023-03-28 1:54PM EDT400.000.100.000.21+0.08+400.00%246577.54%
LRCX230331P004050002023-03-27 12:17PM EDT405.000.050.010.280.00-1820076.17%
LRCX230331P004100002023-03-28 3:45PM EDT410.000.100.010.21-0.02-16.67%104769.14%
LRCX230331P004150002023-03-28 3:18PM EDT415.000.110.030.14-0.01-8.33%56962.70%
LRCX230331P004200002023-03-28 3:41PM EDT420.000.100.050.17-0.06-37.50%363060.35%
LRCX230331P004250002023-03-28 2:16PM EDT425.000.200.080.21+0.09+81.82%1529058.11%
LRCX230331P004300002023-03-28 3:35PM EDT430.000.260.130.29+0.08+44.44%5215656.64%
LRCX230331P004350002023-03-28 3:00PM EDT435.000.380.250.39+0.11+40.74%7316355.66%
LRCX230331P004400002023-03-28 3:42PM EDT440.000.520.330.53+0.13+33.33%4722853.56%
LRCX230331P004450002023-03-28 3:27PM EDT445.000.800.520.74+0.45+128.57%7820252.34%
LRCX230331P004500002023-03-28 3:59PM EDT450.000.990.781.05+0.29+41.43%17521151.17%
LRCX230331P004550002023-03-28 3:59PM EDT455.001.351.121.53+0.35+35.00%8813450.10%
LRCX230331P004600002023-03-28 3:59PM EDT460.001.921.612.11+0.54+39.13%16326450.89%
LRCX230331P004650002023-03-28 3:58PM EDT465.002.802.402.98+0.95+51.35%5817150.23%
LRCX230331P004675002023-03-28 3:43PM EDT467.503.852.873.50+1.85+92.50%1138549.82%
LRCX230331P004700002023-03-28 3:54PM EDT470.004.053.404.00+1.47+56.98%58716948.84%
LRCX230331P004725002023-03-28 3:54PM EDT472.505.104.004.70+2.26+79.58%898748.63%
LRCX230331P004750002023-03-28 3:59PM EDT475.005.204.755.40+1.80+52.94%22515047.95%
LRCX230331P004775002023-03-28 3:54PM EDT477.506.355.556.25+2.95+86.76%2136747.60%
LRCX230331P004800002023-03-28 3:36PM EDT480.007.886.406.90+3.28+71.30%39516045.75%
LRCX230331P004825002023-03-28 3:23PM EDT482.509.407.457.90+5.25+126.51%542145.20%
LRCX230331P004850002023-03-28 3:57PM EDT485.009.628.509.40+4.04+72.40%16315446.61%
LRCX230331P004875002023-03-28 3:58PM EDT487.5010.759.7510.30+5.30+97.25%1393544.51%
LRCX230331P004900002023-03-28 3:45PM EDT490.0013.6511.1012.15+6.45+89.58%556646.61%
LRCX230331P004925002023-03-28 3:07PM EDT492.5013.8912.5013.55+4.99+56.07%1915045.94%
LRCX230331P004950002023-03-28 3:29PM EDT495.0017.1014.1515.20+7.62+80.38%10039546.04%
LRCX230331P004975002023-03-28 1:59PM EDT497.5020.8015.8017.00+9.55+84.89%710846.46%
LRCX230331P005000002023-03-28 3:07PM EDT500.0019.2717.6018.75+7.52+64.00%2324846.09%
LRCX230331P005025002023-03-28 1:33PM EDT502.5023.0019.5020.70+9.45+69.74%148646.44%
LRCX230331P005050002023-03-28 2:19PM EDT505.0025.3020.7524.50+13.90+121.93%114158.07%
LRCX230331P005075002023-03-28 10:31AM EDT507.5025.0023.1028.60+10.35+70.65%338454.37%
LRCX230331P005100002023-03-28 2:10PM EDT510.0030.0025.2029.45+12.20+68.54%165950.42%
LRCX230331P005125002023-03-28 10:02AM EDT512.5027.9527.1533.00+12.00+75.24%45455.40%
LRCX230331P005150002023-03-28 3:46PM EDT515.0034.0029.2035.50+11.50+51.11%110556.69%
LRCX230331P005175002023-03-28 3:46PM EDT517.5036.3931.6537.95+15.44+73.70%11959.23%
LRCX230331P005200002023-03-28 3:35PM EDT520.0038.5434.1540.00+16.49+74.78%1314660.18%
LRCX230331P005250002023-03-28 3:59PM EDT525.0042.2638.6045.00+11.24+36.23%25063.11%
LRCX230331P005300002023-03-24 3:50PM EDT530.0031.2543.4049.550.00-2219264.89%
LRCX230331P005350002023-03-23 3:13PM EDT535.0023.0048.4055.000.00-191972.34%
LRCX230331P005400002023-03-23 3:01PM EDT540.0025.6553.3560.000.00-161976.98%
LRCX230331P005450002023-03-23 1:51PM EDT545.0022.4758.4064.850.00-111781.15%
LRCX230331P005500002023-03-24 9:46AM EDT550.0040.0063.4069.800.00-1685.50%
LRCX230331P005550002023-03-23 12:51PM EDT555.0030.3568.3575.000.00--1090.97%
LRCX230331P005600002023-03-27 1:22PM EDT560.0058.1573.3080.000.00-424095.12%
LRCX230331P005700002023-03-23 11:00AM EDT570.0041.3083.3089.950.00--3103.42%
LRCX230331P005800002023-03-17 1:09PM EDT580.0069.9093.20100.000.00-20111.40%