Australia markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
530.26+30.16 (+6.03%)
At close: 04:00PM EST
530.25 -0.01 (-0.00%)
Pre-market: 04:09AM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX230203C003200002023-01-27 3:59PM EST320.00163.820.000.000.00-200.00%
LRCX230203C003600002023-01-18 11:34AM EST360.00112.000.000.000.00-200.00%
LRCX230203C003900002023-01-18 12:54PM EST390.0080.850.000.000.00--00.00%
LRCX230203C004000002023-01-06 11:08AM EST400.0046.580.000.000.00-100.00%
LRCX230203C004100002023-01-31 3:54PM EST410.0088.120.000.000.00-1000.00%
LRCX230203C004150002023-01-25 10:33AM EST415.0059.050.000.000.00-300.00%
LRCX230203C004200002023-01-25 10:35AM EST420.0054.900.000.000.00-300.00%
LRCX230203C004250002023-01-25 10:33AM EST425.0050.250.000.000.00-300.00%
LRCX230203C004300002023-02-01 3:07PM EST430.0096.790.000.000.00-700.00%
LRCX230203C004325002023-01-27 11:21AM EST432.5057.500.000.000.00-200.00%
LRCX230203C004350002023-01-27 3:59PM EST435.0049.000.000.000.00-200.00%
LRCX230203C004375002023-01-30 9:33AM EST437.5040.000.000.000.00-100.00%
LRCX230203C004400002023-02-01 3:36PM EST440.0091.620.000.000.00-300.00%
LRCX230203C004425002023-02-01 2:53PM EST442.5081.690.000.000.00-500.00%
LRCX230203C004450002023-01-31 10:33AM EST445.0045.850.000.000.00-900.00%
LRCX230203C004475002023-01-25 11:07AM EST447.5033.500.000.000.00--00.00%
LRCX230203C004500002023-02-01 3:31PM EST450.0079.880.000.000.00-1100.00%
LRCX230203C004525002023-01-27 3:14PM EST452.5038.590.000.000.00-100.00%
LRCX230203C004550002023-02-01 2:53PM EST455.0069.190.000.000.00-500.00%
LRCX230203C004575002023-02-01 2:32PM EST457.5052.580.000.000.00-900.00%
LRCX230203C004600002023-02-01 3:36PM EST460.0071.670.000.000.00-300.00%
LRCX230203C004625002023-01-30 12:03PM EST462.5024.200.000.000.00-100.00%
LRCX230203C004650002023-01-31 10:00AM EST465.0020.600.000.000.00-600.00%
LRCX230203C004675002023-02-01 2:42PM EST467.5049.830.000.000.00-100.00%
LRCX230203C004700002023-02-01 12:52PM EST470.0041.500.000.000.00-800.00%
LRCX230203C004750002023-02-01 3:23PM EST475.0053.050.000.000.00-600.00%
LRCX230203C004775002023-02-01 2:57PM EST477.5045.320.000.000.00-2100.00%
LRCX230203C004800002023-02-01 2:57PM EST480.0041.830.000.000.00-500.00%
LRCX230203C004825002023-02-01 10:24AM EST482.5031.100.000.000.00-100.00%
LRCX230203C004850002023-02-01 3:25PM EST485.0044.340.000.000.00-600.00%
LRCX230203C004875002023-02-01 3:08PM EST487.5041.030.000.000.00-700.00%
LRCX230203C004900002023-02-01 3:50PM EST490.0042.800.000.000.00-12600.00%
LRCX230203C004925002023-02-01 3:58PM EST492.5038.000.000.000.00-2400.00%
LRCX230203C004950002023-02-01 3:38PM EST495.0038.700.000.000.00-11900.00%
LRCX230203C004975002023-02-01 2:46PM EST497.5024.500.000.000.00-1800.00%
LRCX230203C005000002023-02-01 3:58PM EST500.0030.750.000.000.00-13100.00%
LRCX230203C005050002023-02-01 3:58PM EST505.0027.000.000.000.00-7800.00%
LRCX230203C005100002023-02-01 3:49PM EST510.0023.490.000.000.00-18300.00%
LRCX230203C005150002023-02-01 3:59PM EST515.0018.950.000.000.00-23900.00%
LRCX230203C005200002023-02-01 3:40PM EST520.0016.700.000.000.00-22500.00%
LRCX230203C005250002023-02-01 3:59PM EST525.0012.180.000.000.00-42200.00%
LRCX230203C005300002023-02-01 3:56PM EST530.008.770.000.000.00-53600.00%
LRCX230203C005350002023-02-01 3:59PM EST535.007.000.000.000.00-43403.13%
LRCX230203C005400002023-02-01 3:58PM EST540.004.500.000.000.00-30106.25%
LRCX230203C005450002023-02-01 3:56PM EST545.003.120.000.000.00-6506.25%
LRCX230203C005500002023-02-01 3:59PM EST550.002.130.000.000.00-185012.50%
LRCX230203C005550002023-02-01 3:50PM EST555.001.150.000.000.00-37012.50%
LRCX230203C005600002023-02-01 3:56PM EST560.000.710.000.000.00-117012.50%
LRCX230203C005700002023-02-01 3:50PM EST570.000.190.000.000.00-46025.00%
LRCX230203C005800002023-02-01 3:28PM EST580.000.060.000.000.00-48025.00%
LRCX230203C005900002023-01-30 10:47AM EST590.000.010.000.000.00-2025.00%
LRCX230203C006000002023-02-01 3:15PM EST600.000.050.000.000.00-5025.00%
LRCX230203C006100002023-01-23 1:49PM EST610.000.150.000.000.00-3050.00%
LRCX230203C006300002023-01-26 1:19PM EST630.000.020.000.000.00-101050.00%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX230203P002600002023-01-06 10:24AM EST260.000.110.000.000.00-4050.00%
LRCX230203P002700002023-01-09 2:54PM EST270.000.080.000.000.00-14050.00%
LRCX230203P002800002023-01-17 3:48PM EST280.000.030.000.000.00-1050.00%
LRCX230203P002900002023-01-05 3:25PM EST290.000.600.000.000.00--050.00%
LRCX230203P003000002023-01-10 1:38PM EST300.000.250.000.000.00-1050.00%
LRCX230203P003100002023-01-09 1:36PM EST310.000.320.000.000.00-9050.00%
LRCX230203P003200002023-01-26 9:30AM EST320.000.030.000.000.00-1050.00%
LRCX230203P003300002023-01-23 9:58AM EST330.000.030.000.000.00-1050.00%
LRCX230203P003350002023-01-23 1:31PM EST335.000.020.000.000.00-6050.00%
LRCX230203P003400002023-01-26 1:19PM EST340.000.010.000.000.00-106050.00%
LRCX230203P003450002023-01-25 9:30AM EST345.000.050.000.000.00-1050.00%
LRCX230203P003475002023-01-26 10:34AM EST347.500.030.000.000.00--050.00%
LRCX230203P003500002023-01-25 9:30AM EST350.000.110.000.000.00-1050.00%
LRCX230203P003550002023-01-12 12:09PM EST355.000.770.000.000.00-3050.00%
LRCX230203P003600002023-01-30 2:27PM EST360.000.020.000.000.00-10050.00%
LRCX230203P003625002023-01-26 9:44AM EST362.500.070.000.000.00--050.00%
LRCX230203P003650002023-01-27 11:21AM EST365.000.030.000.000.00-1050.00%
LRCX230203P003700002023-01-25 9:30AM EST370.000.280.000.000.00-1050.00%
LRCX230203P003725002023-01-26 1:17PM EST372.500.020.000.000.00--050.00%
LRCX230203P003750002023-01-30 2:27PM EST375.000.020.000.000.00-24050.00%
LRCX230203P003800002023-01-30 9:30AM EST380.000.030.000.000.00-1050.00%
LRCX230203P003825002023-01-26 10:07AM EST382.500.120.000.000.00--050.00%
LRCX230203P003850002023-01-31 10:04AM EST385.000.030.000.000.00-1050.00%
LRCX230203P003875002023-01-27 12:40PM EST387.500.060.000.000.00-10050.00%
LRCX230203P003900002023-01-30 9:33AM EST390.000.060.000.000.00-1050.00%
LRCX230203P003925002023-01-25 3:30PM EST392.500.280.000.000.00--050.00%
LRCX230203P003950002023-01-30 10:32AM EST395.000.050.000.000.00-5050.00%
LRCX230203P003975002023-01-30 1:38PM EST397.500.050.000.000.00-18050.00%
LRCX230203P004000002023-01-31 12:53PM EST400.000.030.000.000.00-4050.00%
LRCX230203P004050002023-02-01 11:03AM EST405.000.010.000.000.00-16050.00%
LRCX230203P004100002023-02-01 3:28PM EST410.000.010.000.000.00-11050.00%
LRCX230203P004150002023-02-01 12:47PM EST415.000.020.000.000.00-42050.00%
LRCX230203P004200002023-02-01 12:46PM EST420.000.040.000.000.00-10050.00%
LRCX230203P004250002023-02-01 12:33PM EST425.000.050.000.000.00-2050.00%
LRCX230203P004300002023-02-01 3:04PM EST430.000.010.000.000.00-14050.00%
LRCX230203P004325002023-01-31 1:55PM EST432.500.120.000.000.00-30050.00%
LRCX230203P004350002023-02-01 12:17PM EST435.000.050.000.000.00-6050.00%
LRCX230203P004375002023-02-01 3:00PM EST437.500.040.000.000.00-1050.00%
LRCX230203P004400002023-02-01 2:57PM EST440.000.060.000.000.00-47050.00%
LRCX230203P004425002023-02-01 12:28PM EST442.500.110.000.000.00-1050.00%
LRCX230203P004450002023-02-01 3:53PM EST445.000.080.000.000.00-49050.00%
LRCX230203P004475002023-02-01 3:17PM EST447.500.070.000.000.00-21050.00%
LRCX230203P004500002023-02-01 3:51PM EST450.000.030.000.000.00-134050.00%
LRCX230203P004525002023-02-01 2:40PM EST452.500.150.000.000.00-55050.00%
LRCX230203P004550002023-02-01 3:30PM EST455.000.050.000.000.00-31050.00%
LRCX230203P004575002023-02-01 10:08AM EST457.500.220.000.000.00-5050.00%
LRCX230203P004600002023-02-01 3:26PM EST460.000.070.000.000.00-72050.00%
LRCX230203P004625002023-02-01 9:55AM EST462.500.450.000.000.00-41050.00%
LRCX230203P004650002023-02-01 3:48PM EST465.000.080.000.000.00-70050.00%
LRCX230203P004675002023-02-01 2:07PM EST467.500.530.000.000.00-7025.00%
LRCX230203P004700002023-02-01 3:48PM EST470.000.090.000.000.00-144025.00%
LRCX230203P004750002023-02-01 3:31PM EST475.000.170.000.000.00-89025.00%
LRCX230203P004775002023-02-01 3:25PM EST477.500.150.000.000.00-41025.00%
LRCX230203P004800002023-02-01 3:22PM EST480.000.230.000.000.00-525025.00%
LRCX230203P004825002023-02-01 3:52PM EST482.500.230.000.000.00-16025.00%
LRCX230203P004850002023-02-01 3:38PM EST485.000.240.000.000.00-57025.00%
LRCX230203P004875002023-02-01 3:10PM EST487.500.410.000.000.00-45025.00%
LRCX230203P004900002023-02-01 3:59PM EST490.000.480.000.000.00-104025.00%
LRCX230203P004925002023-02-01 3:54PM EST492.500.640.000.000.00-38025.00%
LRCX230203P004950002023-02-01 3:59PM EST495.000.680.000.000.00-61025.00%
LRCX230203P004975002023-02-01 3:53PM EST497.500.940.000.000.00-29025.00%
LRCX230203P005000002023-02-01 3:58PM EST500.001.080.000.000.00-194012.50%
LRCX230203P005050002023-02-01 3:57PM EST505.001.700.000.000.00-63012.50%
LRCX230203P005100002023-02-01 3:59PM EST510.002.280.000.000.00-235012.50%
LRCX230203P005150002023-02-01 3:58PM EST515.003.400.000.000.00-3506.25%
LRCX230203P005200002023-02-01 3:55PM EST520.005.000.000.000.00-4806.25%
LRCX230203P005250002023-02-01 3:58PM EST525.006.550.000.000.00-11803.13%
LRCX230203P005300002023-02-01 3:52PM EST530.008.750.000.000.00-2200.20%
LRCX230203P005350002023-02-01 3:51PM EST535.0011.380.000.000.00-1600.00%
LRCX230203P005700002023-01-26 12:12PM EST570.0078.150.000.000.00--00.00%
LRCX230203P006300002023-01-27 3:16PM EST630.00141.300.000.000.00-100.00%