New Zealand markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
619.11+8.72 (+1.43%)
At close: 04:00PM EDT
620.00 +0.89 (+0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX230929C005350002023-09-08 3:56PM EDT535.00134.0681.9586.800.00-1050.34%
LRCX230929C005400002023-09-08 3:56PM EDT540.00129.0876.4582.100.00-1177.54%
LRCX230929C005800002023-09-20 3:57PM EDT580.0043.3038.5043.100.00-1550.65%
LRCX230929C005900002023-09-22 1:08PM EDT590.0040.1330.5034.55-47.95-54.44%3147.75%
LRCX230929C005950002023-09-08 3:52PM EDT595.0075.8127.0530.600.00-1146.78%
LRCX230929C006000002023-09-22 3:56PM EDT600.0025.3123.6526.15-1.69-6.26%35543.52%
LRCX230929C006050002023-09-22 9:33AM EDT605.0027.0019.3522.60+8.50+45.95%32242.78%
LRCX230929C006100002023-09-22 11:03AM EDT610.0021.0018.2018.70+6.20+41.89%36340.25%
LRCX230929C006200002023-09-22 3:40PM EDT620.0012.6912.4012.80+3.04+31.50%273138.68%
LRCX230929C006250002023-09-22 3:57PM EDT625.009.989.7510.35+2.16+27.62%9311338.07%
LRCX230929C006300002023-09-22 3:48PM EDT630.007.557.858.25+1.70+29.06%8918937.60%
LRCX230929C006350002023-09-22 3:35PM EDT635.006.406.106.40+1.77+38.23%2713936.98%
LRCX230929C006400002023-09-22 3:47PM EDT640.004.424.555.05+0.87+24.51%1136137.07%
LRCX230929C006425002023-09-22 3:02PM EDT642.504.303.954.45+1.05+32.31%33937.06%
LRCX230929C006450002023-09-22 11:16AM EDT645.005.553.403.90+2.92+111.03%109237.02%
LRCX230929C006475002023-09-22 1:24PM EDT647.504.302.933.35+1.35+45.76%21836.75%
LRCX230929C006500002023-09-22 3:55PM EDT650.002.612.502.94+0.63+31.82%687936.85%
LRCX230929C006525002023-09-22 2:12PM EDT652.502.712.212.55+0.99+57.56%111936.83%
LRCX230929C006550002023-09-22 3:47PM EDT655.001.881.862.21+0.31+19.75%81136.84%
LRCX230929C006600002023-09-22 2:36PM EDT660.001.401.331.64+0.25+21.74%309736.85%
LRCX230929C006625002023-09-22 3:29PM EDT662.501.301.111.34+0.01+0.78%102136.41%
LRCX230929C006650002023-09-22 2:16PM EDT665.000.970.941.14+0.04+4.30%223936.41%
LRCX230929C006675002023-09-22 2:50PM EDT667.500.950.810.99-0.06-5.94%4936.62%
LRCX230929C006700002023-09-22 3:35PM EDT670.000.700.660.83-0.08-10.26%247536.55%
LRCX230929C006725002023-09-22 9:52AM EDT672.500.990.560.72+0.37+59.68%11836.77%
LRCX230929C006750002023-09-22 12:23PM EDT675.000.890.420.65+0.09+11.25%133937.28%
LRCX230929C006775002023-09-22 9:54AM EDT677.500.710.340.52+0.21+42.00%21636.94%
LRCX230929C006800002023-09-22 1:55PM EDT680.000.500.280.48+0.01+2.04%176037.60%
LRCX230929C006825002023-09-22 3:25PM EDT682.500.400.230.44-0.65-61.90%28538.18%
LRCX230929C006850002023-09-22 3:27PM EDT685.000.320.190.36+0.02+6.67%398138.04%
LRCX230929C006875002023-09-22 3:33PM EDT687.500.250.160.29-0.67-72.83%12137.84%
LRCX230929C006900002023-09-22 2:55PM EDT690.000.220.130.26-0.10-31.25%45438.28%
LRCX230929C006925002023-09-22 1:09PM EDT692.500.280.100.23+0.04+16.67%9438.62%
LRCX230929C006950002023-09-22 1:56PM EDT695.000.220.100.210.00-12639.16%
LRCX230929C007000002023-09-22 2:46PM EDT700.000.130.040.170.00-139939.99%
LRCX230929C007050002023-09-21 10:09AM EDT705.000.160.000.370.00-73947.02%
LRCX230929C007100002023-09-21 10:09AM EDT710.000.140.000.620.00-73653.52%
LRCX230929C007150002023-09-20 1:03PM EDT715.000.170.000.500.00-93553.76%
LRCX230929C007200002023-09-20 1:03PM EDT720.000.130.010.480.00-42950.20%
LRCX230929C007250002023-09-15 10:51AM EDT725.000.310.010.590.00-63153.66%
LRCX230929C007300002023-09-22 11:19AM EDT730.000.050.010.30-0.08-61.54%403150.88%
LRCX230929C007350002023-09-21 10:21AM EDT735.000.110.010.440.00-21855.32%
LRCX230929C007400002023-09-22 11:55AM EDT740.000.090.010.41+0.04+80.00%21756.64%
LRCX230929C007450002023-09-19 12:25PM EDT745.000.100.010.490.00-2459.86%
LRCX230929C007500002023-09-21 11:27AM EDT750.000.040.000.490.00-22161.52%
LRCX230929C007550002023-09-15 12:12PM EDT755.000.130.000.480.00-2563.18%
LRCX230929C007600002023-09-20 10:36AM EDT760.000.220.000.480.00-4864.94%
LRCX230929C007650002023-09-14 10:23AM EDT765.000.190.000.570.00-21568.26%
LRCX230929C007700002023-09-21 3:25PM EDT770.000.110.000.560.00-1369.92%
LRCX230929C007750002023-09-21 9:33AM EDT775.000.060.010.310.00-161866.80%
LRCX230929C007800002023-09-21 1:43PM EDT780.000.030.000.350.00-1869.14%
LRCX230929C007850002023-09-20 1:45PM EDT785.000.020.000.500.00-5574.02%
LRCX230929C007900002023-09-20 3:18PM EDT790.000.020.000.470.00-151675.15%
LRCX230929C008000002023-09-22 10:34AM EDT800.000.020.000.31+0.01+100.00%342774.61%
LRCX230929C008200002023-09-21 1:44PM EDT820.000.080.000.470.00-1884.96%
LRCX230929C008300002023-09-21 1:43PM EDT830.000.070.000.420.00-1586.91%
LRCX230929C008600002023-09-18 1:47PM EDT860.000.020.000.420.00-192095.90%
LRCX230929C008700002023-08-28 2:50PM EDT870.000.120.000.470.00--1100.10%
LRCX230929C008900002023-09-11 2:46PM EDT890.000.030.000.470.00-3032105.86%
LRCX230929C009100002023-09-05 12:12PM EDT910.000.050.000.420.00-66110.06%
LRCX230929C009300002023-08-22 1:47PM EDT930.000.010.000.570.00-21119.53%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX230929P004000002023-09-01 10:58AM EDT400.000.080.000.420.00-11129.00%
LRCX230929P004600002023-09-06 2:36PM EDT460.000.050.000.420.00-101091.11%
LRCX230929P004800002023-09-05 12:12PM EDT480.000.050.000.430.00-6679.64%
LRCX230929P004900002023-09-15 3:19PM EDT490.000.090.000.440.00--4074.12%
LRCX230929P005000002023-09-20 1:07PM EDT500.000.160.010.33+0.11+220.00%13166.21%
LRCX230929P005100002023-09-21 10:01AM EDT510.000.150.010.290.00-1759.77%
LRCX230929P005200002023-09-22 3:07PM EDT520.000.160.020.40-0.10-38.46%153556.93%
LRCX230929P005250002023-08-31 11:31AM EDT525.000.260.080.240.00--152.25%
LRCX230929P005300002023-09-22 9:42AM EDT530.000.150.110.27-0.12-44.44%5550.73%
LRCX230929P005350002023-09-22 3:49PM EDT535.000.210.160.32-0.21-50.00%4651.86%
LRCX230929P005400002023-09-22 3:00PM EDT540.000.290.220.39-0.01-3.33%65950.56%
LRCX230929P005450002023-09-22 3:36PM EDT545.000.290.300.47-0.34-53.97%164849.17%
LRCX230929P005500002023-09-22 3:54PM EDT550.000.500.370.57-0.15-23.08%354247.83%
LRCX230929P005550002023-09-22 10:24AM EDT555.000.650.510.71+0.14+27.45%102746.70%
LRCX230929P005600002023-09-22 3:38PM EDT560.000.650.680.90-0.80-55.17%386345.75%
LRCX230929P005650002023-09-22 3:55PM EDT565.001.000.921.14-0.76-43.18%526244.80%
LRCX230929P005700002023-09-22 3:30PM EDT570.001.001.191.44-1.21-54.75%295943.85%
LRCX230929P005750002023-09-22 3:47PM EDT575.001.661.521.82-0.67-28.76%5410742.93%
LRCX230929P005800002023-09-22 2:53PM EDT580.002.162.002.32-1.59-42.40%214742.18%
LRCX230929P005850002023-09-22 3:54PM EDT585.003.052.572.92-0.80-20.78%706341.32%
LRCX230929P005900002023-09-22 3:32PM EDT590.003.533.303.50-1.07-23.26%10012339.77%
LRCX230929P005950002023-09-22 3:48PM EDT595.004.854.204.65-2.20-31.21%343439.94%
LRCX230929P006000002023-09-22 3:53PM EDT600.005.755.305.70-3.25-36.11%7115238.90%
LRCX230929P006050002023-09-22 3:42PM EDT605.007.256.607.15-3.60-33.18%4210338.47%
LRCX230929P006100002023-09-22 3:57PM EDT610.008.608.308.65-4.50-34.35%33631137.38%
LRCX230929P006150002023-09-22 3:49PM EDT615.0010.7810.2010.60-4.52-29.54%206836.81%
LRCX230929P006200002023-09-22 3:53PM EDT620.0012.4512.4512.85-5.70-31.40%8713336.23%
LRCX230929P006250002023-09-22 3:56PM EDT625.0015.1714.9015.40-6.12-28.75%46311035.59%
LRCX230929P006300002023-09-22 3:44PM EDT630.0018.1017.7018.50-6.35-25.97%2848835.64%
LRCX230929P006350002023-09-22 2:14PM EDT635.0021.7020.9521.75-5.04-18.85%1445835.21%
LRCX230929P006400002023-09-22 3:05PM EDT640.0024.7224.1526.40-4.72-16.03%367538.69%
LRCX230929P006425002023-09-22 2:05PM EDT642.5024.0025.9029.40+3.05+14.56%6542.68%
LRCX230929P006450002023-09-22 3:38PM EDT645.0027.3927.3031.10+3.67+15.47%461842.00%
LRCX230929P006475002023-09-20 10:56AM EDT647.5026.2529.5534.150.00-22246.14%
LRCX230929P006500002023-09-22 2:30PM EDT650.0031.4831.9036.70-9.42-23.03%148648.42%
LRCX230929P006525002023-09-22 2:05PM EDT652.5032.0233.1537.90+3.28+11.41%6745.41%
LRCX230929P006550002023-09-22 11:12AM EDT655.0031.2135.6039.55-10.54-25.25%22743.74%
LRCX230929P006600002023-09-15 3:56PM EDT660.0035.3940.3545.45-4.91-12.18%121551.32%
LRCX230929P006625002023-09-13 9:55AM EDT662.5019.9542.7046.550.00--1746.75%
LRCX230929P006650002023-09-22 3:41PM EDT665.0045.3344.9050.10+7.33+19.29%21553.42%
LRCX230929P006675002023-09-15 12:09PM EDT667.5040.5346.7551.000.00--147.25%
LRCX230929P006700002023-09-22 12:55PM EDT670.0043.1049.2554.75-16.41-27.58%611955.27%
LRCX230929P006725002023-09-12 2:24PM EDT672.5027.2051.6057.600.00--158.64%
LRCX230929P006750002023-09-22 1:25PM EDT675.0049.6654.3559.30+1.26+2.60%16556.36%
LRCX230929P006775002023-09-14 12:41PM EDT677.5029.5256.3561.550.00--156.65%
LRCX230929P006800002023-09-18 9:46AM EDT680.0049.0059.2563.850.00-14957.12%
LRCX230929P006850002023-09-06 3:57PM EDT685.0016.6563.6570.150.00-13067.18%
LRCX230929P006900002023-09-19 10:41AM EDT690.0065.1068.8075.150.00-2070.37%
LRCX230929P006950002023-09-06 3:57PM EDT695.0021.1073.7579.400.00-11069.40%
LRCX230929P007000002023-09-20 10:36AM EDT700.0073.5278.9584.250.00-1150.22%
LRCX230929P007050002023-09-06 11:37AM EDT705.0026.5083.5589.150.00-2073.78%
LRCX230929P007200002023-09-06 3:03PM EDT720.0036.0098.40104.300.00-1055.18%
LRCX230929P007300002023-09-11 11:42AM EDT730.0078.02108.75115.050.00-2067.85%
LRCX230929P007900002023-08-31 3:50PM EDT790.0090.35168.55175.050.00--091.36%