New Zealand markets close in 15 minutes

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
938.76+10.26 (+1.11%)
At close: 04:00PM EST
937.97 -0.79 (-0.08%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240301C004000002024-01-26 10:22AM EST400.00452.95525.60533.700.00-110.00%
LRCX240301C004100002024-02-23 2:24PM EST410.00521.01523.55537.800.00-22388.67%
LRCX240301C005700002024-02-23 10:35AM EST570.00366.00364.05377.950.00-1010253.42%
LRCX240301C006750002024-02-23 10:35AM EST675.00261.07258.90273.100.00-1010177.49%
LRCX240301C006800002024-02-20 1:45PM EST680.00217.10253.95268.100.00-22174.49%
LRCX240301C006950002024-02-07 10:11AM EST695.00150.00239.00253.100.00--1164.82%
LRCX240301C007150002024-02-16 9:56AM EST715.00219.50219.00233.150.00-11152.00%
LRCX240301C007300002024-02-23 10:44AM EST730.00205.50204.00217.750.00-44139.82%
LRCX240301C007400002024-02-16 9:30AM EST740.00203.33193.90208.000.00-10134.40%
LRCX240301C007500002024-02-08 10:05AM EST750.00113.00184.30197.950.00-11130.10%
LRCX240301C007550002024-01-12 11:22AM EST755.0042.28157.50162.700.00-100.00%
LRCX240301C007600002024-02-16 9:30AM EST760.00183.53174.00188.000.00-11122.41%
LRCX240301C007650002024-02-23 3:49PM EST765.00166.25169.10183.000.00-23119.82%
LRCX240301C007800002024-02-08 11:00AM EST780.0091.39154.45168.000.00-13112.23%
LRCX240301C007850002024-02-08 11:03AM EST785.0087.10149.00163.000.00-12106.91%
LRCX240301C007900002024-02-09 9:30AM EST790.00104.80144.50158.300.00-11107.59%
LRCX240301C007950002024-02-09 9:30AM EST795.00100.30139.40153.000.00-13102.64%
LRCX240301C008000002024-02-23 2:30PM EST800.00133.13133.90148.000.00-12197.22%
LRCX240301C008050002024-02-02 1:43PM EST805.0050.30128.95143.000.00-2294.41%
LRCX240301C008100002024-02-09 9:42AM EST810.0072.50124.15138.000.00-1392.25%
LRCX240301C008150002024-01-24 9:44AM EST815.0056.39110.20119.350.00-100.00%
LRCX240301C008200002024-02-12 10:10AM EST820.0096.81114.20128.000.00-17886.33%
LRCX240301C008250002024-02-13 9:51AM EST825.0068.23109.25123.000.00-11483.46%
LRCX240301C008300002024-02-23 10:44AM EST830.00105.27104.10118.000.00-51779.79%
LRCX240301C008350002024-02-08 1:10PM EST835.0047.50101.00110.000.00-1472.12%
LRCX240301C008400002024-02-22 10:13AM EST840.0097.1297.05105.000.00-13773.47%
LRCX240301C008450002024-02-26 2:28PM EST845.0099.4291.9599.95+7.80+8.51%32969.85%
LRCX240301C008500002024-02-26 10:03AM EST850.0088.7787.2095.00-1.73-1.91%21567.88%
LRCX240301C008550002024-02-23 10:00AM EST855.0084.9282.0090.000.00-102164.10%
LRCX240301C008600002024-02-22 11:15AM EST860.0080.0077.9584.950.00-213263.97%
LRCX240301C008650002024-02-22 9:45AM EST865.0072.0071.9080.000.00-21357.61%
LRCX240301C008700002024-02-21 2:30PM EST870.0035.2068.3575.000.00-52258.89%
LRCX240301C008750002024-02-23 1:28PM EST875.0062.7063.1069.950.00-21654.80%
LRCX240301C008800002024-02-23 10:58AM EST880.0055.8658.4064.950.00-14252.36%
LRCX240301C008850002024-02-23 1:28PM EST885.0053.8053.4560.900.00-122751.51%
LRCX240301C008900002024-02-26 10:59AM EST890.0053.4248.6056.00+5.93+12.49%17163.39%
LRCX240301C008925002024-02-23 10:11AM EST892.5046.0546.5054.000.00-252563.15%
LRCX240301C008950002024-02-23 1:03PM EST895.0044.1644.6051.000.00-103759.37%
LRCX240301C008975002024-02-22 9:53AM EST897.5042.8842.0549.000.00-1159.05%
LRCX240301C009000002024-02-26 11:53AM EST900.0047.0039.9547.00+9.65+25.84%27058.64%
LRCX240301C009025002024-02-23 3:32PM EST902.5033.1038.1545.000.00-1158.13%
LRCX240301C009050002024-02-26 9:40AM EST905.0043.0035.9042.00+11.80+37.82%29754.38%
LRCX240301C009075002024-02-23 3:32PM EST907.5029.3534.2540.000.00-1153.77%
LRCX240301C009100002024-02-26 2:23PM EST910.0038.1031.8537.05+5.92+18.40%288850.18%
LRCX240301C009150002024-02-23 1:03PM EST915.0029.0628.4030.400.00-99540.69%
LRCX240301C009200002024-02-26 12:48PM EST920.0029.5024.5526.45+8.10+37.85%69239.35%
LRCX240301C009250002024-02-26 1:24PM EST925.0025.0021.2022.95+7.00+38.89%594938.75%
LRCX240301C009300002024-02-26 3:48PM EST930.0021.6518.7519.50+5.85+37.03%4512337.69%
LRCX240301C009350002024-02-26 3:59PM EST935.0016.3515.9516.65+3.35+25.77%4312437.56%
LRCX240301C009400002024-02-26 3:59PM EST940.0013.8513.4514.20+2.65+23.66%1458037.76%
LRCX240301C009450002024-02-26 3:59PM EST945.0011.5811.3512.00+1.88+19.38%22910837.91%
LRCX240301C009500002024-02-26 3:49PM EST950.0011.009.5510.15+2.50+29.41%10327438.31%
LRCX240301C009550002024-02-26 3:43PM EST955.009.567.958.45+3.06+47.08%1243638.46%
LRCX240301C009600002024-02-26 3:58PM EST960.006.906.657.10+1.18+20.63%7483938.98%
LRCX240301C009650002024-02-26 3:52PM EST965.006.005.505.95+0.40+7.14%365439.51%
LRCX240301C009700002024-02-26 3:59PM EST970.004.784.605.00+0.93+24.16%2,3925440.14%
LRCX240301C009750002024-02-26 3:57PM EST975.004.093.804.15+0.79+23.94%1202840.60%
LRCX240301C009800002024-02-26 3:58PM EST980.003.402.793.55+0.58+20.57%1087441.54%
LRCX240301C009850002024-02-26 3:10PM EST985.003.602.593.05+1.23+51.90%461142.51%
LRCX240301C009900002024-02-26 1:05PM EST990.002.882.052.71+0.79+37.80%5712043.87%
LRCX240301C009950002024-02-26 3:46PM EST995.002.321.692.30+0.66+39.76%341244.59%
LRCX240301C010000002024-02-26 3:55PM EST1,000.001.721.221.81+0.37+27.41%29417844.43%
LRCX240301C010050002024-02-26 3:53PM EST1,005.001.401.011.70+0.30+27.27%266446.29%
LRCX240301C010100002024-02-26 11:51AM EST1,010.001.690.941.47+0.69+69.00%291347.17%
LRCX240301C010200002024-02-26 3:51PM EST1,020.000.910.630.99+0.21+30.00%1285147.80%
LRCX240301C010300002024-02-26 1:46PM EST1,030.000.740.490.85+0.24+48.00%72850.71%
LRCX240301C010400002024-02-26 1:07PM EST1,040.000.580.310.67-0.02-3.33%181852.64%
LRCX240301C010500002024-02-26 2:08PM EST1,050.000.350.190.55+0.10+40.00%111151.51%
LRCX240301C010600002024-02-26 12:58PM EST1,060.000.290.120.47+0.05+20.83%121553.42%
LRCX240301C010700002024-02-26 1:33PM EST1,070.000.190.073.00-0.06-24.00%51574.76%
LRCX240301C010800002024-02-26 2:12PM EST1,080.000.170.043.90+0.03+21.43%22883.00%
LRCX240301C011000002024-02-23 9:49AM EST1,100.000.250.020.330.00-8012362.79%
LRCX240301C011200002024-02-26 3:26PM EST1,120.000.050.010.06-0.01-16.67%3127358.20%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240301P004900002024-01-17 10:35AM EST490.000.300.001.250.00--1266.31%
LRCX240301P005000002024-01-17 10:19AM EST500.000.380.001.250.00--1258.69%
LRCX240301P005600002024-01-19 1:07PM EST560.000.450.001.550.00-11222.31%
LRCX240301P005700002024-01-16 11:26AM EST570.001.000.001.690.00--0218.07%
LRCX240301P005900002024-02-05 1:05PM EST590.000.050.004.300.00--5236.40%
LRCX240301P006000002024-02-26 9:43AM EST600.000.020.004.30-0.18-90.00%13228.96%
LRCX240301P006300002024-01-25 11:01AM EST630.000.280.003.350.00-11198.54%
LRCX240301P006350002024-01-25 11:33AM EST635.000.400.003.350.00-11195.12%
LRCX240301P006400002024-01-17 9:31AM EST640.005.600.004.300.00--2200.17%
LRCX240301P006450002024-02-26 11:07AM EST645.000.130.002.36-0.29-69.05%2527177.98%
LRCX240301P006550002024-02-06 1:13PM EST655.000.350.003.800.00-13185.64%
LRCX240301P006600002024-01-29 12:42PM EST660.000.560.003.800.00-22182.28%
LRCX240301P006700002024-02-26 11:41AM EST670.000.020.000.03-0.02-50.00%1325100.00%
LRCX240301P006750002024-02-26 10:11AM EST675.000.040.001.26-11.36-99.65%-1144.82%
LRCX240301P006800002024-02-02 10:00AM EST680.000.580.003.800.00-56168.99%
LRCX240301P006850002024-01-31 2:43PM EST685.000.910.001.590.00-111143.85%
LRCX240301P006900002024-01-26 12:39PM EST690.001.050.002.520.00-910151.42%
LRCX240301P006950002024-02-20 12:32PM EST695.000.150.003.800.00-11159.23%
LRCX240301P007000002024-02-26 11:07AM EST700.000.160.000.28+0.01+6.67%2540108.40%
LRCX240301P007050002024-02-06 3:42PM EST705.001.120.003.800.00-12152.81%
LRCX240301P007100002024-02-13 3:01PM EST710.000.300.002.080.00-18134.96%
LRCX240301P007150002024-02-09 3:02PM EST715.000.290.003.800.00-13146.44%
LRCX240301P007200002024-01-31 11:38AM EST720.002.600.001.880.00-17127.05%
LRCX240301P007250002024-02-21 3:23PM EST725.000.120.003.800.00-17140.14%
LRCX240301P007300002024-02-16 12:42PM EST730.000.450.003.800.00-146137.01%
LRCX240301P007350002024-02-21 3:23PM EST735.000.190.003.800.00-110133.89%
LRCX240301P007400002024-02-26 11:41AM EST740.000.050.000.59-0.26-83.87%282697.95%
LRCX240301P007450002024-02-12 1:41PM EST745.000.460.001.890.00-66112.94%
LRCX240301P007500002024-02-21 3:30PM EST750.000.350.004.300.00-710127.66%
LRCX240301P007550002024-02-13 10:45AM EST755.000.790.002.530.00-213112.79%
LRCX240301P007600002024-02-16 12:14PM EST760.000.390.002.530.00-313109.91%
LRCX240301P007650002024-02-16 1:49PM EST765.000.430.012.090.00-38103.61%
LRCX240301P007700002024-02-22 11:28AM EST770.000.050.043.850.00-1250112.94%
LRCX240301P007750002024-02-23 11:05AM EST775.000.150.053.850.00-228109.96%
LRCX240301P007800002024-02-22 3:05PM EST780.000.080.052.100.00-42395.63%
LRCX240301P007850002024-02-26 11:10AM EST785.000.260.062.360.00-51594.82%
LRCX240301P007900002024-02-26 9:30AM EST790.000.010.061.82-0.22-95.65%13887.99%
LRCX240301P007950002024-02-21 2:23PM EST795.001.110.072.570.00-33190.65%
LRCX240301P008000002024-02-26 10:03AM EST800.000.180.083.85-0.17-48.57%1012295.02%
LRCX240301P008050002024-02-22 9:32AM EST805.000.440.022.580.00-24384.74%
LRCX240301P008100002024-02-22 3:14PM EST810.000.220.032.580.00-217481.98%
LRCX240301P008150002024-02-22 3:14PM EST815.000.240.031.320.00-211770.31%
LRCX240301P008200002024-02-26 3:29PM EST820.000.100.041.25-0.11-52.38%64767.24%
LRCX240301P008250002024-02-26 9:50AM EST825.000.180.040.98-0.07-28.00%35562.26%
LRCX240301P008300002024-02-26 9:51AM EST830.000.210.061.00-0.08-27.59%169660.13%
LRCX240301P008350002024-02-26 10:29AM EST835.000.180.051.39-0.16-47.06%55260.72%
LRCX240301P008400002024-02-26 11:00AM EST840.000.200.061.24-0.20-50.00%43857.08%
LRCX240301P008450002024-02-26 9:31AM EST845.000.310.080.26-0.15-32.61%24147.17%
LRCX240301P008500002024-02-26 1:25PM EST850.000.210.150.24-0.29-58.00%1226944.34%
LRCX240301P008550002024-02-26 2:35PM EST855.000.170.160.35-0.49-74.24%2813344.53%
LRCX240301P008600002024-02-26 2:35PM EST860.000.370.210.41-0.43-53.75%3960343.26%
LRCX240301P008650002024-02-26 12:53PM EST865.000.370.280.48-0.61-62.24%6264541.94%
LRCX240301P008700002024-02-26 3:20PM EST870.000.410.370.57-0.78-65.55%7930240.70%
LRCX240301P008750002024-02-26 1:01PM EST875.000.580.450.69-0.97-62.58%3611439.58%
LRCX240301P008800002024-02-26 3:50PM EST880.000.710.590.84-1.29-64.50%2613338.46%
LRCX240301P008825002024-02-26 2:53PM EST882.500.740.801.03-1.31-63.90%50738.79%
LRCX240301P008850002024-02-26 3:43PM EST885.000.850.911.17-1.61-65.45%133538.50%
LRCX240301P008875002024-02-23 3:06PM EST887.502.520.941.300.00-3438.01%
LRCX240301P008900002024-02-26 3:59PM EST890.001.251.161.39-1.80-59.02%1208337.17%
LRCX240301P008925002024-02-26 12:31PM EST892.501.261.231.82-2.14-62.94%52538.32%
LRCX240301P008950002024-02-26 3:55PM EST895.001.551.432.08-2.25-59.21%2911938.18%
LRCX240301P008975002024-02-26 3:13PM EST897.501.351.682.02-2.75-67.07%73636.27%
LRCX240301P009000002024-02-26 3:56PM EST900.002.062.032.32-2.89-58.38%11712836.15%
LRCX240301P009025002024-02-26 3:20PM EST902.501.832.252.73-3.52-65.79%142036.37%
LRCX240301P009050002024-02-26 3:51PM EST905.002.542.593.05-3.31-56.58%1278135.99%
LRCX240301P009075002024-02-26 3:32PM EST907.502.552.973.50-3.25-56.03%904435.99%
LRCX240301P009100002024-02-26 3:38PM EST910.002.873.103.80-4.33-60.14%407735.27%
LRCX240301P009150002024-02-26 3:51PM EST915.004.264.455.25-4.49-51.31%253136.30%
LRCX240301P009200002024-02-26 3:59PM EST920.005.915.856.15-4.74-44.51%565434.81%
LRCX240301P009250002024-02-26 3:50PM EST925.006.557.357.85-6.20-48.63%237535.05%
LRCX240301P009300002024-02-26 3:59PM EST930.009.499.209.65-5.36-36.09%448534.81%
LRCX240301P009350002024-02-26 3:33PM EST935.0010.0011.3512.00-8.15-44.90%836435.27%
LRCX240301P009400002024-02-26 3:51PM EST940.0013.0513.6514.50-7.75-37.26%813135.36%
LRCX240301P009450002024-02-26 3:53PM EST945.0016.2016.5017.25-5.77-26.26%1315335.36%
LRCX240301P009500002024-02-26 3:08PM EST950.0016.8019.6020.65-9.40-35.88%204136.35%
LRCX240301P009550002024-02-26 3:08PM EST955.0019.8522.9024.15-9.65-32.71%291236.97%
LRCX240301P009600002024-02-26 3:15PM EST960.0022.1526.5527.95-9.55-30.13%192737.83%
LRCX240301P009650002024-02-26 1:50PM EST965.0029.5029.9532.050.00-21439.08%
LRCX240301P009700002024-02-26 1:51PM EST970.0033.9034.2036.15-0.90-2.59%8139.84%
LRCX240301P009750002024-02-26 11:07AM EST975.0039.75--+39.75---0.00%