LRCX - Lam Research Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LRCX200710C002300002020-06-17 11:26AM EDT230.0083.0994.6098.800.00-11173.90%
LRCX200710C002400002020-06-16 9:55AM EDT240.0069.2482.2583.600.00-110.00%
LRCX200710C002475002020-06-16 9:56AM EDT247.5061.4675.1576.350.00-1181.05%
LRCX200710C002500002020-07-02 2:38PM EDT250.0074.1072.6073.65+6.10+8.97%3355950.00%
LRCX200710C002600002020-06-26 10:17AM EDT260.0050.6465.7068.750.00-11129.86%
LRCX200710C002650002020-06-24 11:43AM EDT265.0044.1560.9558.700.00-101089.77%
LRCX200710C002675002020-06-24 9:36AM EDT267.5048.9855.3056.300.00-1756.84%
LRCX200710C002700002020-06-24 10:38AM EDT270.0043.9552.6558.800.00-4796.22%
LRCX200710C002725002020-06-15 4:11PM EDT272.5038.0049.8552.650.00-1284.74%
LRCX200710C002750002020-06-15 4:11PM EDT275.0021.7550.9553.950.00-47107.32%
LRCX200710C002775002020-06-30 12:41PM EDT277.5045.3545.5046.650.00-31460.06%
LRCX200710C002800002020-07-02 3:48PM EDT280.0045.2746.4049.00+2.27+5.28%430101.32%
LRCX200710C002825002020-06-16 11:05AM EDT282.5029.9540.0542.200.00-1264.50%
LRCX200710C002850002020-06-22 10:25AM EDT285.0036.5041.1044.05+6.17+20.34%11291.86%
LRCX200710C002875002020-06-26 9:51AM EDT287.5027.9938.7041.600.00-1788.32%
LRCX200710C002900002020-06-30 9:47AM EDT290.0031.7533.4034.100.00-11244.53%
LRCX200710C002925002020-06-30 3:00PM EDT292.5031.1134.0537.000.00-91282.84%
LRCX200710C002950002020-06-29 12:05PM EDT295.0019.0531.0533.700.00-1573.51%
LRCX200710C002975002020-07-01 2:26PM EDT297.5023.8926.4027.100.00-11543.63%
LRCX200710C003000002020-07-02 3:34PM EDT300.0027.2627.1029.65+2.01+7.96%15472.27%
LRCX200710C003025002020-06-30 9:31AM EDT302.5023.7924.5527.80+7.89+49.62%1769.80%
LRCX200710C003050002020-07-02 3:03PM EDT305.0023.8822.4025.20+0.68+2.93%511665.99%
LRCX200710C003075002020-07-02 3:03PM EDT307.5021.7820.2023.15+1.99+10.06%21863.64%
LRCX200710C003100002020-07-02 3:05PM EDT310.0019.7517.3020.20+5.85+42.09%95156.19%
LRCX200710C003125002020-07-02 10:34AM EDT312.5015.2816.7514.50+2.28+17.54%33940.60%
LRCX200710C003150002020-07-02 2:46PM EDT315.0014.4015.1017.15+2.90+25.22%123959.63%
LRCX200710C003175002020-07-02 3:33PM EDT317.5013.3513.6015.40+3.61+37.06%212958.78%
LRCX200710C003200002020-07-02 3:58PM EDT320.0010.5312.4513.75+1.95+22.73%1311158.69%
LRCX200710C003225002020-07-02 3:55PM EDT322.509.3510.8012.15+2.05+28.08%203956.95%
LRCX200710C003250002020-07-02 3:57PM EDT325.008.156.306.65+1.85+29.37%1759838.01%
LRCX200710C003275002020-07-02 3:57PM EDT327.507.038.158.65+1.90+37.04%183252.99%
LRCX200710C003300002020-07-02 3:59PM EDT330.005.956.957.40+2.05+52.56%64518051.87%
LRCX200710C003325002020-07-02 3:57PM EDT332.504.803.456.50+1.25+35.21%131953.21%
LRCX200710C003350002020-07-02 3:58PM EDT335.004.085.053.10+1.03+33.77%1724038.16%
LRCX200710C003400002020-07-02 3:59PM EDT340.002.883.403.60+1.13+64.57%5,88426149.18%
LRCX200710C003450002020-07-02 3:58PM EDT345.002.032.302.48+0.65+47.10%2514448.61%
LRCX200710C003500002020-07-02 3:58PM EDT350.001.351.321.60+0.55+68.75%3478447.61%
LRCX200710C003550002020-07-02 3:40PM EDT355.001.000.384.50-1.00-50.00%18560.96%
LRCX200710C003600002020-07-02 3:58PM EDT360.000.700.660.90+0.25+55.56%276950.61%
LRCX200710C003700002020-06-30 11:18AM EDT370.000.490.003.000.00-1268.09%
LRCX200710C003750002020-06-17 9:50AM EDT375.001.350.004.350.00--180.58%
PutsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LRCX200710P001650002020-06-15 3:41PM EDT165.000.400.004.300.00--3282.42%
LRCX200710P002000002020-06-15 3:26PM EDT200.001.910.004.300.00--1212.11%
LRCX200710P002300002020-07-01 9:52AM EDT230.000.200.000.490.00-1014107.42%
LRCX200710P002350002020-06-22 9:42AM EDT235.001.070.004.200.00-24151.10%
LRCX200710P002400002020-06-04 1:01PM EDT240.003.100.000.970.00-38106.40%
LRCX200710P002450002020-06-30 10:57AM EDT245.000.200.000.690.00-41394.63%
LRCX200710P002475002020-06-16 10:14AM EDT247.502.740.000.540.00-22088.18%
LRCX200710P002500002020-07-01 1:29PM EDT250.000.100.000.940.00-63993.36%
LRCX200710P002525002020-06-26 12:19PM EDT252.501.300.000.920.00-1789.94%
LRCX200710P002550002020-07-02 12:39PM EDT255.000.080.000.56-1.02-92.73%41080.08%
LRCX200710P002575002020-06-22 6:46PM EDT257.504.600.382.920.00-111109.18%
LRCX200710P002600002020-07-01 3:33PM EDT260.000.140.000.000.00-152525.00%
LRCX200710P002625002020-07-01 12:06PM EDT262.500.350.000.630.00-5973.05%
LRCX200710P002650002020-06-23 10:20AM EDT265.001.550.000.810.00-2973.29%
LRCX200710P002675002020-06-24 2:29PM EDT267.500.720.002.480.00-21188.38%
LRCX200710P002700002020-07-02 10:54AM EDT270.000.260.000.25-0.09-25.71%12256.06%
LRCX200710P002725002020-06-29 9:30AM EDT272.502.980.001.140.00-2568.90%
LRCX200710P002750002020-07-02 12:45PM EDT275.000.230.060.27-0.21-47.73%256453.22%
LRCX200710P002775002020-07-01 12:21PM EDT277.500.500.001.100.00-4962.45%
LRCX200710P002800002020-07-02 3:57PM EDT280.000.500.290.59-0.14-21.87%612756.93%
LRCX200710P002825002020-07-02 9:57AM EDT282.500.480.320.64-0.32-40.00%12454.98%
LRCX200710P002850002020-07-02 1:00PM EDT285.000.450.200.53-0.55-55.00%2412253.13%
LRCX200710P002875002020-06-25 11:33AM EDT287.505.400.144.500.00-12473.49%
LRCX200710P002900002020-07-02 3:52PM EDT290.000.900.440.68-0.25-21.74%329249.88%
LRCX200710P002925002020-07-02 2:46PM EDT292.500.560.530.82-1.15-67.25%51648.95%
LRCX200710P002950002020-07-02 3:06PM EDT295.001.010.630.98-0.67-39.88%76447.93%
LRCX200710P002975002020-07-02 2:38PM EDT297.500.940.742.65-1.36-59.13%14052.44%
LRCX200710P003000002020-07-02 3:47PM EDT300.001.501.251.52-0.95-38.78%715447.12%
LRCX200710P003025002020-07-02 3:41PM EDT302.501.831.063.75-1.02-35.79%52151.17%
LRCX200710P003050002020-07-02 3:38PM EDT305.002.221.412.99-1.43-39.18%715751.59%
LRCX200710P003075002020-07-02 3:09PM EDT307.502.722.242.57-1.68-38.18%11344.36%
LRCX200710P003100002020-07-02 3:52PM EDT310.003.932.463.10-1.22-23.69%153243.79%
LRCX200710P003125002020-07-02 3:32PM EDT312.503.783.354.05-1.83-32.62%284045.26%
LRCX200710P003150002020-07-02 3:44PM EDT315.005.003.954.70-2.45-32.89%191344.21%
LRCX200710P003175002020-07-02 3:47PM EDT317.505.254.955.95-2.05-28.08%71345.96%
LRCX200710P003200002020-07-02 3:58PM EDT320.006.975.656.25-1.61-18.76%302341.91%
LRCX200710P003225002020-07-02 3:51PM EDT322.507.906.807.40-2.15-21.39%14541.86%
LRCX200710P003250002020-07-02 3:33PM EDT325.008.057.908.75-4.15-34.02%15442.20%
LRCX200710P003400002020-06-26 10:53AM EDT340.0019.3216.5519.45-16.38-45.88%1146.25%
LRCX200710P003450002020-06-30 9:42AM EDT345.0029.9519.5022.750.00-6740.26%