New Zealand markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
605.79-13.88 (-2.24%)
At close: 04:00PM EST
605.00 -0.79 (-0.13%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX220128C005500002022-01-20 9:31AM EST550.00105.0061.1064.500.00-2287.68%
LRCX220128C006000002022-01-21 11:29AM EST600.0045.9738.7541.45+1.92+4.36%12-120.53%
LRCX220128C006200002022-01-21 3:59PM EST620.0019.0017.0020.20-5.95-23.85%232680.00%
LRCX220128C006250002022-01-21 3:16PM EST625.0017.3715.2518.00-4.13-19.21%43479.68%
LRCX220128C006300002022-01-21 3:51PM EST630.0015.0013.8016.20-4.50-23.08%77680.04%
LRCX220128C006350002022-01-21 11:11AM EST635.0022.9519.5022.15-8.00-25.85%--105.41%
LRCX220128C006400002022-01-21 3:11PM EST640.0013.0010.7013.05-1.25-8.77%60879.77%
LRCX220128C006450002022-01-21 2:28PM EST645.0012.109.7511.60+0.04+0.33%1261580.26%
LRCX220128C006500002022-01-21 3:59PM EST650.009.008.5010.35-2.00-18.18%1,5893380.11%
LRCX220128C006550002022-01-21 3:58PM EST655.008.507.608.95-6.10-41.78%892679.88%
LRCX220128C006600002022-01-21 3:50PM EST660.007.206.758.40-1.30-15.29%1766281.14%
LRCX220128C006650002022-01-21 3:59PM EST665.006.605.007.80-1.40-17.50%793579.89%
LRCX220128C006700002022-01-21 3:59PM EST670.006.005.156.20-0.54-8.26%33428580.24%
LRCX220128C006750002022-01-21 3:54PM EST675.005.004.005.75-0.20-3.85%457379.79%
LRCX220128C006775002022-01-21 11:54AM EST677.507.507.008.35-4.80-39.02%2095.51%
LRCX220128C006800002022-01-21 3:57PM EST680.004.403.955.25-0.30-6.38%1177781.81%
LRCX220128C006825002022-01-20 2:07PM EST682.509.055.907.800.00--095.32%
LRCX220128C006850002022-01-21 3:56PM EST685.003.903.304.40-3.00-43.48%3825680.81%
LRCX220128C006875002022-01-21 3:54PM EST687.503.513.354.15-4.49-56.12%284581.84%
LRCX220128C006900002022-01-21 3:55PM EST690.003.003.453.95-0.66-18.03%38622483.14%
LRCX220128C006925002022-01-21 11:38AM EST692.505.404.455.60+0.45+9.09%52092.76%
LRCX220128C006950002022-01-21 12:48PM EST695.004.003.003.70-4.17-51.04%141784.02%
LRCX220128C006975002022-01-21 3:45PM EST697.503.451.443.85-0.15-4.17%251080.47%
LRCX220128C007000002022-01-21 3:59PM EST700.002.852.502.90+0.15+5.56%3,46322482.39%
LRCX220128C007025002022-01-21 1:29PM EST702.503.351.542.94+0.30+9.84%941080.14%
LRCX220128C007050002022-01-21 9:39AM EST705.003.251.313.40+1.06+48.40%45082.54%
LRCX220128C007100002022-01-21 2:35PM EST710.001.721.162.91-0.28-14.00%268882.57%
LRCX220128C007150002022-01-21 3:23PM EST715.002.120.272.57+0.28+15.22%126579.00%
LRCX220128C007200002022-01-21 3:36PM EST720.001.851.252.38+0.08+4.52%2411885.86%
LRCX220128C007250002022-01-21 3:43PM EST725.001.770.512.20-0.09-4.84%129883.35%
LRCX220128C007300002022-01-21 3:59PM EST730.001.500.911.94+0.09+6.38%637286.69%
LRCX220128C007350002022-01-21 2:11PM EST735.001.501.251.90+0.34+29.31%85990.97%
LRCX220128C007400002022-01-21 3:28PM EST740.001.100.921.86+0.25+29.41%3431891.19%
LRCX220128C007450002022-01-21 2:30PM EST745.001.100.701.760.00-261691.48%
LRCX220128C007500002022-01-21 3:59PM EST750.001.100.801.40+0.75+214.29%21631691.94%
LRCX220128C007550002022-01-21 3:03PM EST755.001.000.071.49-1.50-60.00%67988.84%
LRCX220128C007600002022-01-21 3:18PM EST760.000.840.051.43-1.03-55.08%15090.23%
LRCX220128C007650002022-01-21 2:26PM EST765.001.080.051.38-0.22-16.92%33591.85%
LRCX220128C007700002022-01-20 11:40AM EST770.001.000.040.950.00-12888.87%
LRCX220128C007750002022-01-21 1:59PM EST775.000.640.051.29+0.21+48.84%102095.07%
LRCX220128C007800002022-01-21 3:48PM EST780.000.700.401.21+0.14+25.00%53299.98%
LRCX220128C007850002022-01-21 10:14AM EST785.000.970.011.15-0.10-9.35%11597.02%
LRCX220128C007900002022-01-21 11:15AM EST790.000.760.051.07-0.19-20.00%3998.49%
LRCX220128C007950002022-01-19 3:29PM EST795.000.700.011.000.00-192398.93%
LRCX220128C008000002022-01-21 3:27PM EST800.000.420.300.80+0.22+110.00%37127102.10%
LRCX220128C008100002022-01-20 10:23AM EST810.000.520.050.800.00-177102.15%
LRCX220128C008200002022-01-19 3:43PM EST820.000.460.050.700.00-180104.00%
LRCX220128C008300002022-01-21 9:36AM EST830.000.400.000.45+0.07+21.21%156100.88%
LRCX220128C008400002022-01-21 10:27AM EST840.000.200.050.53-0.31-60.78%1043107.42%
LRCX220128C008500002022-01-19 2:40PM EST850.000.300.040.200.00-110100.20%
LRCX220128C008600002022-01-21 10:27AM EST860.000.120.040.41-0.68-85.00%2823110.64%
LRCX220128C008700002022-01-21 10:54AM EST870.000.220.040.20+0.14+175.00%6331106.25%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX220128P004800002022-01-21 9:51AM EST480.000.900.351.13+0.40+80.00%-095.80%
LRCX220128P004900002022-01-20 3:42PM EST490.000.500.231.420.00---90.23%
LRCX220128P005000002022-01-21 3:43PM EST500.001.651.382.16+0.90+120.00%1961796.48%
LRCX220128P005100002022-01-21 3:56PM EST510.001.991.722.27+1.19+148.75%2783690.87%
LRCX220128P005200002022-01-21 3:56PM EST520.002.532.272.96+1.32+109.09%26988.40%
LRCX220128P005300002022-01-21 3:57PM EST530.003.573.153.75+2.76+340.74%232986.26%
LRCX220128P005400002022-01-21 2:10PM EST540.003.053.555.00+1.05+52.50%184282.62%
LRCX220128P005500002022-01-21 3:56PM EST550.006.405.556.60+2.70+72.97%1155583.00%
LRCX220128P005600002022-01-21 3:56PM EST560.007.716.758.50+5.03+187.69%313680.05%
LRCX220128P005700002022-01-21 3:56PM EST570.0010.099.6011.00+3.59+55.23%402580.15%
LRCX220128P005800002022-01-21 3:58PM EST580.0012.3612.4514.50+3.86+45.41%227079.90%
LRCX220128P005850002022-01-21 11:04AM EST585.008.207.559.30-1.20-12.77%-055.23%
LRCX220128P005900002022-01-21 3:54PM EST590.0016.0915.0518.30+5.59+53.24%194877.66%
LRCX220128P005950002022-01-21 3:29PM EST595.0018.3717.1519.75+10.12+122.67%211376.40%
LRCX220128P006000002022-01-21 3:57PM EST600.0021.0019.7022.25+7.30+53.28%983877.08%
LRCX220128P006050002022-01-21 3:40PM EST605.0023.5021.8024.85+7.45+46.42%272176.62%
LRCX220128P006100002022-01-21 3:58PM EST610.0024.9724.0527.65+6.97+38.72%394076.21%
LRCX220128P006150002022-01-21 3:07PM EST615.0027.0026.8030.20+6.75+33.33%653675.65%
LRCX220128P006200002022-01-21 3:59PM EST620.0030.8829.7533.85+7.66+32.99%443676.68%
LRCX220128P006250002022-01-21 3:59PM EST625.0033.6932.8536.20+8.54+33.96%1,2391,24875.31%
LRCX220128P006300002022-01-21 3:59PM EST630.0037.1236.1540.05+9.08+32.38%6912576.25%
LRCX220128P006350002022-01-21 3:59PM EST635.0040.3039.5543.40+9.65+31.48%322176.01%
LRCX220128P006400002022-01-21 3:43PM EST640.0040.1043.1546.85+6.10+17.94%4111075.81%
LRCX220128P006450002022-01-21 2:23PM EST645.0049.9046.8550.90+16.51+49.45%285776.42%
LRCX220128P006500002022-01-21 2:37PM EST650.0046.1050.7055.60+10.29+28.73%1,2631,31278.19%
LRCX220128P006550002022-01-21 3:02PM EST655.0050.2554.6558.75+10.70+27.05%550976.59%
LRCX220128P006600002022-01-21 1:28PM EST660.0047.1558.7562.00+2.30+5.13%307574.84%
LRCX220128P006650002022-01-21 3:50PM EST665.0060.6562.9566.90+23.62+63.79%93176.64%
LRCX220128P006700002022-01-21 3:45PM EST670.0070.5067.2071.50+19.25+37.56%174677.55%
LRCX220128P006750002022-01-21 3:50PM EST675.0070.0071.6075.85+13.20+23.24%55277.84%
LRCX220128P006775002022-01-20 1:41PM EST677.5040.3056.6059.700.00--00.00%
LRCX220128P006800002022-01-21 11:57AM EST680.0062.7276.0580.25+6.89+12.34%1018578.02%
LRCX220128P006825002022-01-21 2:05PM EST682.5066.9578.3082.10+23.85+55.34%100876.93%
LRCX220128P006850002022-01-21 2:51PM EST685.0075.2180.7584.65+11.88+18.76%1188778.56%
LRCX220128P006875002022-01-21 9:59AM EST687.5073.7083.0086.90+30.50+70.60%11578.54%
LRCX220128P006900002022-01-21 3:54PM EST690.0084.7585.3588.35+21.56+34.12%2649875.90%
LRCX220128P006925002022-01-21 3:53PM EST692.5089.6087.6090.65+55.15+160.09%21975.71%
LRCX220128P006950002022-01-20 1:41PM EST695.0053.7789.9593.800.00-126579.13%
LRCX220128P006975002022-01-18 1:21PM EST697.5030.3592.0596.950.00-21181.58%
LRCX220128P007000002022-01-21 3:29PM EST700.0094.9394.6099.25+22.16+30.45%79682.51%
LRCX220128P007025002022-01-20 12:34PM EST702.5055.1596.95101.600.00-5982.81%
LRCX220128P007050002022-01-21 9:48AM EST705.0081.0099.15104.00+14.46+21.73%23182.64%
LRCX220128P007100002022-01-19 3:55PM EST710.0069.30104.05108.750.00-111783.97%
LRCX220128P007150002022-01-19 3:48PM EST715.0071.76108.80113.500.00-103584.42%
LRCX220128P007200002022-01-21 2:51PM EST720.00107.71113.60118.30+36.36+50.96%105085.11%
LRCX220128P007250002022-01-20 9:56AM EST725.0097.15118.45123.15+16.95+21.13%11686.08%
LRCX220128P007300002022-01-19 3:47PM EST730.0085.68123.30128.000.00-64286.89%
LRCX220128P007350002022-01-18 12:10AM EST735.0048.90128.15132.850.00-2487.50%
LRCX220128P007400002022-01-19 12:44PM EST740.0084.00132.95137.750.00-1387.87%
LRCX220128P007450002022-01-19 11:13AM EST745.0085.85117.25121.400.00---0.00%
LRCX220128P007500002022-01-18 12:10AM EST750.0044.10142.80147.550.00-181889.84%
LRCX220128P007550002022-01-18 12:10AM EST755.0052.15147.70152.450.00-3390.41%
LRCX220128P007600002022-01-18 12:10AM EST760.0096.00152.65157.350.00-1491.21%
LRCX220128P007800002022-01-18 10:29AM EST780.0079.93151.00155.650.00--00.00%
LRCX220128P007850002022-01-18 10:29AM EST785.0084.30156.25160.550.00--00.00%
LRCX220128P008500002021-12-13 9:36AM EST850.00147.00170.00174.950.00-110.00%
LRCX220128P008600002021-12-29 12:14PM EST860.00139.00252.05256.800.00-11110.16%