Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230324C00310000 | 2023-03-21 1:14PM EDT | 310.00 | 192.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LRCX230324C00320000 | 2023-03-21 1:15PM EDT | 320.00 | 182.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LRCX230324C00330000 | 2023-03-21 1:20PM EDT | 330.00 | 172.69 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LRCX230324C00340000 | 2023-03-21 1:15PM EDT | 340.00 | 162.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LRCX230324C00390000 | 2023-03-16 2:05PM EDT | 390.00 | 118.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX230324C00400000 | 2023-03-21 2:09PM EDT | 400.00 | 104.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX230324C00410000 | 2023-03-16 2:35PM EDT | 410.00 | 100.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX230324C00420000 | 2023-03-02 4:11PM EDT | 420.00 | 69.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX230324C00440000 | 2023-03-13 1:21PM EDT | 440.00 | 41.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX230324C00445000 | 2023-03-16 12:09PM EDT | 445.00 | 61.45 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| LRCX230324C00450000 | 2023-03-17 3:40PM EDT | 450.00 | 58.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LRCX230324C00455000 | 2023-03-22 3:30PM EDT | 455.00 | 64.80 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| LRCX230324C00460000 | 2023-03-21 1:12PM EDT | 460.00 | 43.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LRCX230324C00465000 | 2023-03-15 3:47PM EDT | 465.00 | 28.52 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| LRCX230324C00467500 | 2023-03-16 9:31AM EDT | 467.50 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX230324C00470000 | 2023-03-21 11:15AM EDT | 470.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LRCX230324C00472500 | 2023-03-20 1:06PM EDT | 472.50 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX230324C00475000 | 2023-03-22 2:20PM EDT | 475.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX230324C00477500 | 2023-03-16 12:52PM EDT | 477.50 | 32.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LRCX230324C00480000 | 2023-03-22 11:06AM EDT | 480.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX230324C00482500 | 2023-03-21 11:41AM EDT | 482.50 | 23.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX230324C00485000 | 2023-03-22 3:19PM EDT | 485.00 | 33.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LRCX230324C00487500 | 2023-03-20 11:13AM EDT | 487.50 | 27.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LRCX230324C00490000 | 2023-03-22 1:51PM EDT | 490.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LRCX230324C00492500 | 2023-03-22 12:23PM EDT | 492.50 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX230324C00495000 | 2023-03-22 12:08PM EDT | 495.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LRCX230324C00497500 | 2023-03-22 12:33PM EDT | 497.50 | 16.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LRCX230324C00500000 | 2023-03-22 3:22PM EDT | 500.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| LRCX230324C00502500 | 2023-03-22 3:27PM EDT | 502.50 | 18.53 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LRCX230324C00505000 | 2023-03-22 3:08PM EDT | 505.00 | 11.96 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| LRCX230324C00507500 | 2023-03-22 3:57PM EDT | 507.50 | 8.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| LRCX230324C00510000 | 2023-03-22 3:58PM EDT | 510.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| LRCX230324C00512500 | 2023-03-22 3:58PM EDT | 512.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 3.13% |
| LRCX230324C00515000 | 2023-03-22 3:48PM EDT | 515.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 6.25% |
| LRCX230324C00517500 | 2023-03-22 3:36PM EDT | 517.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| LRCX230324C00520000 | 2023-03-22 3:59PM EDT | 520.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 6.25% |
| LRCX230324C00525000 | 2023-03-22 3:59PM EDT | 525.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| LRCX230324C00530000 | 2023-03-22 3:58PM EDT | 530.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 12.50% |
| LRCX230324C00535000 | 2023-03-22 3:59PM EDT | 535.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 12.50% |
| LRCX230324C00540000 | 2023-03-22 3:59PM EDT | 540.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 25.00% |
| LRCX230324C00545000 | 2023-03-22 3:58PM EDT | 545.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| LRCX230324C00550000 | 2023-03-22 3:57PM EDT | 550.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 25.00% |
| LRCX230324C00555000 | 2023-03-22 2:55PM EDT | 555.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| LRCX230324C00560000 | 2023-03-22 2:54PM EDT | 560.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| LRCX230324C00565000 | 2023-03-22 2:58PM EDT | 565.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| LRCX230324C00570000 | 2023-03-22 3:59PM EDT | 570.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| LRCX230324C00575000 | 2023-03-22 3:28PM EDT | 575.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| LRCX230324C00580000 | 2023-03-21 10:04AM EDT | 580.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| LRCX230324C00585000 | 2023-03-20 2:17PM EDT | 585.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LRCX230324C00590000 | 2023-03-20 10:39AM EDT | 590.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LRCX230324C00595000 | 2023-03-17 10:54AM EDT | 595.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LRCX230324C00600000 | 2023-03-20 1:12PM EDT | 600.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| LRCX230324C00605000 | 2023-03-10 2:03PM EDT | 605.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LRCX230324C00610000 | 2023-03-20 10:10AM EDT | 610.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LRCX230324C00620000 | 2023-03-17 1:05PM EDT | 620.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LRCX230324C00630000 | 2023-03-22 3:17PM EDT | 630.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| LRCX230324C00640000 | 2023-02-21 2:43PM EDT | 640.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| LRCX230324C00650000 | 2023-02-16 10:35AM EDT | 650.00 | 0.54 | 0.00 | 0.55 | 0.00 | - | 4 | 5 | 150.39% |
| LRCX230324C00680000 | 2023-02-03 11:41AM EDT | 680.00 | 1.02 | 0.00 | 0.61 | 0.00 | - | 1 | 1 | 175.59% |
| LRCX230324C00700000 | 2023-02-09 11:53AM EDT | 700.00 | 0.54 | 0.00 | 0.60 | 0.00 | - | - | 2 | 189.75% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX230324P00290000 | 2023-03-13 3:26PM EDT | 290.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LRCX230324P00320000 | 2023-02-27 3:03PM EDT | 320.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| LRCX230324P00330000 | 2023-02-21 2:43PM EDT | 330.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LRCX230324P00345000 | 2023-03-10 2:03PM EDT | 345.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LRCX230324P00350000 | 2023-03-22 3:53PM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| LRCX230324P00355000 | 2023-03-03 4:19PM EDT | 355.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LRCX230324P00360000 | 2023-03-03 3:26PM EDT | 360.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LRCX230324P00362500 | 2023-03-15 1:24PM EDT | 362.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LRCX230324P00365000 | 2023-03-02 4:19PM EDT | 365.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LRCX230324P00370000 | 2023-03-15 11:14AM EDT | 370.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LRCX230324P00375000 | 2023-03-20 10:48AM EDT | 375.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LRCX230324P00380000 | 2023-03-16 1:49PM EDT | 380.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| LRCX230324P00385000 | 2023-03-20 1:11PM EDT | 385.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LRCX230324P00390000 | 2023-03-22 12:57PM EDT | 390.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LRCX230324P00392500 | 2023-03-15 11:00AM EDT | 392.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LRCX230324P00395000 | 2023-03-17 3:55PM EDT | 395.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LRCX230324P00397500 | 2023-03-16 12:19PM EDT | 397.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LRCX230324P00400000 | 2023-03-22 3:16PM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LRCX230324P00405000 | 2023-03-22 2:29PM EDT | 405.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LRCX230324P00410000 | 2023-03-17 2:41PM EDT | 410.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| LRCX230324P00415000 | 2023-03-21 3:10PM EDT | 415.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| LRCX230324P00420000 | 2023-03-22 1:36PM EDT | 420.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LRCX230324P00425000 | 2023-03-22 3:17PM EDT | 425.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| LRCX230324P00430000 | 2023-03-22 2:48PM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| LRCX230324P00435000 | 2023-03-21 3:14PM EDT | 435.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| LRCX230324P00440000 | 2023-03-22 2:54PM EDT | 440.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| LRCX230324P00445000 | 2023-03-22 3:17PM EDT | 445.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| LRCX230324P00450000 | 2023-03-22 3:26PM EDT | 450.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| LRCX230324P00455000 | 2023-03-22 2:35PM EDT | 455.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| LRCX230324P00460000 | 2023-03-22 3:36PM EDT | 460.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| LRCX230324P00465000 | 2023-03-22 2:37PM EDT | 465.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LRCX230324P00467500 | 2023-03-22 3:44PM EDT | 467.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| LRCX230324P00470000 | 2023-03-22 3:35PM EDT | 470.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| LRCX230324P00472500 | 2023-03-22 3:59PM EDT | 472.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| LRCX230324P00475000 | 2023-03-22 3:38PM EDT | 475.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| LRCX230324P00477500 | 2023-03-22 2:53PM EDT | 477.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| LRCX230324P00480000 | 2023-03-22 3:59PM EDT | 480.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| LRCX230324P00482500 | 2023-03-22 3:59PM EDT | 482.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| LRCX230324P00485000 | 2023-03-22 3:54PM EDT | 485.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| LRCX230324P00487500 | 2023-03-22 3:04PM EDT | 487.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| LRCX230324P00490000 | 2023-03-22 3:59PM EDT | 490.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 12.50% |
| LRCX230324P00492500 | 2023-03-22 3:40PM EDT | 492.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| LRCX230324P00495000 | 2023-03-22 3:54PM EDT | 495.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| LRCX230324P00497500 | 2023-03-22 3:53PM EDT | 497.50 | 3.59 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| LRCX230324P00500000 | 2023-03-22 4:00PM EDT | 500.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 3.13% |
| LRCX230324P00502500 | 2023-03-22 3:51PM EDT | 502.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| LRCX230324P00505000 | 2023-03-22 3:53PM EDT | 505.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.78% |
| LRCX230324P00507500 | 2023-03-22 3:59PM EDT | 507.50 | 7.75 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| LRCX230324P00510000 | 2023-03-22 3:53PM EDT | 510.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| LRCX230324P00512500 | 2023-03-22 3:59PM EDT | 512.50 | 9.84 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| LRCX230324P00515000 | 2023-03-22 3:36PM EDT | 515.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| LRCX230324P00517500 | 2023-03-22 3:34PM EDT | 517.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| LRCX230324P00520000 | 2023-03-22 3:54PM EDT | 520.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| LRCX230324P00525000 | 2023-03-22 3:14PM EDT | 525.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| LRCX230324P00530000 | 2023-03-22 3:37PM EDT | 530.00 | 16.59 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| LRCX230324P00535000 | 2023-03-21 10:04AM EDT | 535.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX230324P00540000 | 2023-03-17 10:12AM EDT | 540.00 | 28.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LRCX230324P00545000 | 2023-03-17 10:11AM EDT | 545.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX230324P00550000 | 2023-03-21 10:58AM EDT | 550.00 | 46.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX230324P00565000 | 2023-02-10 10:52AM EDT | 565.00 | 65.50 | 86.00 | 92.00 | 0.00 | - | - | 1 | 347.19% |
© 2023 Yahoo. All rights reserved.
