New Zealand markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
971.57+5.90 (+0.61%)
At close: 04:00PM EDT
969.90 -1.67 (-0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240405C004700002024-03-22 9:35AM EDT470.00515.70494.10509.100.00-10153.91%
LRCX240405C007400002024-03-11 3:48PM EDT740.00190.80225.45240.450.00--197.24%
LRCX240405C008000002024-03-26 2:35PM EDT800.00175.88165.10180.000.00-1368.87%
LRCX240405C008250002024-03-15 3:59PM EDT825.0092.14140.10155.000.00-1159.55%
LRCX240405C008350002024-03-15 3:59PM EDT835.0083.54131.00145.000.00--159.88%
LRCX240405C008400002024-03-08 1:24PM EDT840.00141.54126.20140.000.00-1158.72%
LRCX240405C008500002024-03-28 3:53PM EDT850.00121.93116.10130.00-9.07-6.92%1354.43%
LRCX240405C008550002024-03-20 10:47AM EDT855.0078.58111.20125.000.00--152.83%
LRCX240405C008600002024-03-26 2:56PM EDT860.00120.55106.25120.000.00-2251.05%
LRCX240405C008650002024-03-18 12:50PM EDT865.0069.61101.00115.600.00-2350.22%
LRCX240405C008700002024-03-28 10:15AM EDT870.0097.2098.00107.00-22.06-18.50%1011564.68%
LRCX240405C008750002024-03-28 10:31AM EDT875.0092.2893.00101.90-22.04-19.28%1210661.91%
LRCX240405C008800002024-03-28 1:32PM EDT880.0089.3589.0597.00-34.97-28.13%123059.85%
LRCX240405C008850002024-03-18 9:58AM EDT885.0058.7584.0092.000.00-1157.42%
LRCX240405C008900002024-03-27 11:54AM EDT890.0071.2379.0087.850.00-1357.67%
LRCX240405C008950002024-03-13 11:45AM EDT895.0050.1574.0583.000.00-1255.61%
LRCX240405C009000002024-03-26 10:47AM EDT900.0081.6370.0078.000.00-31353.07%
LRCX240405C009050002024-03-28 11:25AM EDT905.0067.1265.0073.00-5.08-7.04%7650.51%
LRCX240405C009100002024-03-28 11:25AM EDT910.0062.4160.0067.75-16.23-20.64%21347.25%
LRCX240405C009150002024-03-28 3:52PM EDT915.0057.4955.0062.25-17.31-23.14%121043.29%
LRCX240405C009200002024-03-28 3:53PM EDT920.0053.0450.0058.65-8.64-14.01%36344.39%
LRCX240405C009225002024-03-27 10:45AM EDT922.5044.0548.0054.750.00-10539.44%
LRCX240405C009250002024-03-27 11:01AM EDT925.0042.1547.1552.700.00-4839.30%
LRCX240405C009275002024-03-27 10:05AM EDT927.5038.1043.8049.500.00-1136.19%
LRCX240405C009300002024-03-28 9:53AM EDT930.0046.3041.7547.15+8.35+22.00%172835.26%
LRCX240405C009325002024-03-27 3:40PM EDT932.5037.7041.0545.250.00-4735.41%
LRCX240405C009350002024-03-28 3:39PM EDT935.0039.0837.4043.25-18.84-32.53%12635.22%
LRCX240405C009375002024-03-28 3:41PM EDT937.5038.0235.5540.90+5.52+16.98%3434.16%
LRCX240405C009400002024-03-27 3:10PM EDT940.0028.6533.9038.500.00-43832.97%
LRCX240405C009425002024-03-28 3:41PM EDT942.5034.0131.2536.40-2.94-7.96%3132.40%
LRCX240405C009450002024-03-22 11:02AM EDT945.0046.6431.3036.200.00-21035.68%
LRCX240405C009475002024-03-28 2:43PM EDT947.5030.0529.4531.80+2.10+7.51%1330.25%
LRCX240405C009500002024-03-28 12:21PM EDT950.0028.1025.3529.90+1.32+4.93%52829.92%
LRCX240405C009550002024-03-28 3:50PM EDT955.0026.2025.0526.10+5.35+25.66%31029.02%
LRCX240405C009600002024-03-28 3:54PM EDT960.0022.7321.7522.80+1.26+5.87%42228.70%
LRCX240405C009650002024-03-28 3:52PM EDT965.0019.4918.9019.75+0.93+5.01%84428.42%
LRCX240405C009700002024-03-28 3:44PM EDT970.0016.0016.2016.95+0.25+1.59%676328.17%
LRCX240405C009750002024-03-28 3:59PM EDT975.0014.9813.9014.60+0.68+4.76%354728.28%
LRCX240405C009800002024-03-28 3:18PM EDT980.0012.1511.8012.350.00-13115028.14%
LRCX240405C009850002024-03-28 3:26PM EDT985.0010.259.9010.50+1.55+17.82%118728.29%
LRCX240405C009900002024-03-28 3:55PM EDT990.008.908.308.90+1.55+21.09%387328.49%
LRCX240405C009950002024-03-28 3:56PM EDT995.007.276.907.45+0.01+0.14%394128.59%
LRCX240405C010000002024-03-28 3:56PM EDT1,000.006.135.656.20-0.57-8.51%18410628.70%
LRCX240405C010050002024-03-28 3:47PM EDT1,005.005.134.655.20-0.17-3.21%372228.98%
LRCX240405C010100002024-03-28 3:10PM EDT1,010.004.053.804.55-0.10-2.41%194229.78%
LRCX240405C010150002024-03-28 3:42PM EDT1,015.003.112.913.80-0.09-2.81%2830.05%
LRCX240405C010200002024-03-28 3:54PM EDT1,020.002.892.513.10-0.71-19.72%3126430.12%
LRCX240405C010250002024-03-28 3:44PM EDT1,025.002.122.032.61-0.44-17.19%316230.52%
LRCX240405C010300002024-03-28 3:58PM EDT1,030.001.851.622.05-0.46-19.91%101630.36%
LRCX240405C010350002024-03-27 10:05AM EDT1,035.002.121.261.670.00-11630.55%
LRCX240405C010400002024-03-28 3:45PM EDT1,040.001.150.841.38-1.15-50.00%231830.87%
LRCX240405C010450002024-03-28 3:03PM EDT1,045.001.130.771.15-2.10-65.02%31631.25%
LRCX240405C010500002024-03-28 3:00PM EDT1,050.000.830.650.95-0.47-36.15%192631.58%
LRCX240405C010550002024-03-22 3:53PM EDT1,055.005.020.510.810.00-21732.09%
LRCX240405C010600002024-03-28 3:13PM EDT1,060.000.540.390.64-0.40-42.55%542532.15%
LRCX240405C010700002024-03-28 12:01PM EDT1,070.000.460.230.38-0.24-34.29%13232.11%
LRCX240405C010800002024-03-28 10:08AM EDT1,080.000.350.120.67-0.13-27.08%31038.01%
LRCX240405C010900002024-03-28 10:05AM EDT1,090.000.300.060.30-0.70-70.00%3235.99%
LRCX240405C011000002024-03-28 10:05AM EDT1,100.000.110.032.61-0.51-82.26%45756.42%
LRCX240405C011100002024-03-28 11:33AM EDT1,110.000.200.000.00-0.25-55.56%2112.50%
LRCX240405C011200002024-03-26 10:41AM EDT1,120.000.700.003.850.00-2258.64%
LRCX240405C011300002024-03-26 1:40PM EDT1,130.000.380.003.550.00-3360.52%
LRCX240405C011400002024-03-26 10:59AM EDT1,140.000.430.000.420.00-1649.90%
LRCX240405C011800002024-03-21 3:18PM EDT1,180.000.380.000.300.00-1551.86%
LRCX240405C012000002024-03-26 3:44PM EDT1,200.000.100.000.300.00-1355.81%
LRCX240405C012400002024-03-13 9:30AM EDT1,240.000.700.000.090.00--156.25%
LRCX240405C013000002024-03-08 12:39PM EDT1,300.001.080.000.150.00-1169.14%
LRCX240405C013400002024-03-21 11:21AM EDT1,340.000.020.004.300.00-11114.49%
Putsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240405P006500002024-02-26 12:36PM EDT650.001.530.002.520.00-11134.28%
LRCX240405P006900002024-03-27 2:58PM EDT690.000.050.020.050.00-1276.95%
LRCX240405P007000002024-03-15 10:10AM EDT700.000.300.002.040.00--1108.74%
LRCX240405P007100002024-03-25 2:23PM EDT710.000.050.000.610.00-1188.67%
LRCX240405P007300002024-03-07 3:38PM EDT730.000.550.002.030.00-1096.48%
LRCX240405P007400002024-03-28 2:06PM EDT740.000.050.000.69-0.92-94.85%5279.30%
LRCX240405P007450002024-02-29 4:02PM EDT745.000.130.000.69-0.97-88.18%1277.59%
LRCX240405P007550002024-03-19 2:19PM EDT755.000.190.053.300.00-3394.29%
LRCX240405P007600002024-03-19 9:52AM EDT760.000.420.010.180.00-1362.31%
LRCX240405P007650002024-02-27 10:57AM EDT765.001.760.054.350.00--194.87%
LRCX240405P007700002024-03-11 3:34PM EDT770.002.020.002.560.00-2383.96%
LRCX240405P007750002024-03-18 12:00PM EDT775.000.880.052.810.00-101283.57%
LRCX240405P007800002024-03-11 3:34PM EDT780.002.460.001.500.00--273.29%
LRCX240405P007900002024-03-13 12:57PM EDT790.001.880.001.500.00-101969.60%
LRCX240405P007950002024-03-28 9:35AM EDT795.000.100.020.11-2.12-95.50%10152.73%
LRCX240405P008000002024-03-20 3:38PM EDT800.000.640.000.750.00-12259.52%
LRCX240405P008050002024-03-12 10:58AM EDT805.002.650.001.500.00-1264.14%
LRCX240405P008100002024-03-19 12:43PM EDT810.001.020.001.500.00-201162.33%
LRCX240405P008200002024-03-20 3:35PM EDT820.000.900.002.570.00-1864.45%
LRCX240405P008250002024-03-19 10:31AM EDT825.002.480.000.770.00-1551.42%
LRCX240405P008300002024-03-19 3:22PM EDT830.002.200.001.180.00-14253.05%
LRCX240405P008350002024-03-27 11:56AM EDT835.000.200.003.750.00-44363.23%
LRCX240405P008400002024-03-27 11:19AM EDT840.000.220.000.440.00-3347.39%
LRCX240405P008450002024-03-27 2:48PM EDT845.000.210.040.790.00-11550.22%
LRCX240405P008500002024-03-28 10:52AM EDT850.000.180.040.33-0.21-53.85%32842.24%
LRCX240405P008550002024-03-21 9:39AM EDT855.000.850.050.270.00-1139.48%
LRCX240405P008600002024-03-26 3:28PM EDT860.000.210.060.30-0.19-47.50%34038.48%
LRCX240405P008650002024-03-28 11:07AM EDT865.000.230.100.29-1.07-82.31%151536.72%
LRCX240405P008700002024-03-28 12:12PM EDT870.000.210.100.30-0.26-55.32%257235.30%
LRCX240405P008750002024-03-28 3:58PM EDT875.000.240.150.34-0.44-64.71%353134.35%
LRCX240405P008800002024-03-28 9:37AM EDT880.000.300.130.38-0.46-60.53%611433.33%
LRCX240405P008850002024-03-28 10:33AM EDT885.000.540.130.44-0.52-49.06%122732.45%
LRCX240405P008900002024-03-28 3:39PM EDT890.000.380.250.50-1.30-77.38%36531.45%
LRCX240405P008950002024-03-28 3:39PM EDT895.000.480.360.59-0.69-58.97%26330.64%
LRCX240405P009000002024-03-28 1:25PM EDT900.000.590.400.70-1.21-67.22%304929.86%
LRCX240405P009050002024-03-28 3:54PM EDT905.000.700.540.84-1.10-61.11%74429.11%
LRCX240405P009100002024-03-28 3:59PM EDT910.000.890.721.29-2.14-70.63%605529.96%
LRCX240405P009150002024-03-28 3:43PM EDT915.001.300.981.54-1.99-60.49%184529.22%
LRCX240405P009200002024-03-28 3:58PM EDT920.001.441.181.87-3.76-72.31%194228.60%
LRCX240405P009225002024-03-28 9:50AM EDT922.502.581.332.07-2.07-44.52%24628.33%
LRCX240405P009250002024-03-28 2:15PM EDT925.002.321.582.30-3.68-61.33%103528.10%
LRCX240405P009275002024-03-28 12:38PM EDT927.502.751.932.64-4.55-62.33%10828.15%
LRCX240405P009300002024-03-28 3:04PM EDT930.002.752.172.85-2.70-49.54%225827.68%
LRCX240405P009325002024-03-28 10:43AM EDT932.503.542.223.20-2.06-36.79%32227.56%
LRCX240405P009350002024-03-28 1:57PM EDT935.003.742.673.55-3.13-45.56%87227.35%
LRCX240405P009375002024-03-28 11:42AM EDT937.504.403.203.95-4.40-50.00%1527.19%
LRCX240405P009400002024-03-28 3:29PM EDT940.004.303.654.35-4.00-48.19%1045426.92%
LRCX240405P009425002024-03-28 3:12PM EDT942.504.884.004.75-4.32-46.96%26426.57%
LRCX240405P009450002024-03-28 3:56PM EDT945.005.134.905.30-4.55-47.00%1311726.48%
LRCX240405P009475002024-03-28 3:12PM EDT947.506.105.456.00-3.45-36.13%23726.61%
LRCX240405P009500002024-03-28 3:56PM EDT950.006.296.156.65-5.16-45.07%5312626.51%
LRCX240405P009550002024-03-28 3:44PM EDT955.008.507.708.20-3.85-31.17%485726.47%
LRCX240405P009600002024-03-28 3:53PM EDT960.009.549.3510.00-5.51-36.61%664426.45%
LRCX240405P009650002024-03-28 3:55PM EDT965.0011.2011.3012.05-6.10-35.26%314526.42%
LRCX240405P009700002024-03-28 3:54PM EDT970.0014.1013.7014.40-5.53-28.17%628126.47%
LRCX240405P009750002024-03-28 3:51PM EDT975.0017.4016.3017.05-5.05-22.49%176426.58%
LRCX240405P009800002024-03-28 3:53PM EDT980.0019.0519.1519.95-10.50-35.53%206126.67%
LRCX240405P009850002024-03-28 3:53PM EDT985.0022.5521.6523.10-6.80-23.17%216226.77%
LRCX240405P009900002024-03-28 12:06PM EDT990.0026.4525.4526.55-11.68-30.63%15527.00%
LRCX240405P009950002024-03-26 3:50PM EDT995.0035.6028.5033.250.00-8933.27%
LRCX240405P010000002024-03-28 11:16AM EDT1,000.0036.4530.4037.50-7.65-17.35%41734.67%
LRCX240405P010050002024-03-28 12:15PM EDT1,005.0038.9536.3038.75-1.65-4.06%11029.26%
LRCX240405P010100002024-03-25 9:34AM EDT1,010.0051.9539.5544.950.00-2234.49%
LRCX240405P010200002024-03-21 3:50PM EDT1,020.0049.1547.3554.350.00--137.81%
LRCX240405P010250002024-03-21 9:46AM EDT1,025.0050.8550.3558.400.00--137.59%
LRCX240405P010500002024-03-27 10:42AM EDT1,050.0089.2974.3083.350.00-1147.77%
LRCX240405P011000002024-03-21 3:17PM EDT1,100.00121.36121.00134.850.00--071.30%