LRCX - Lam Research Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 8, 2018
PutsforJune 8, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LRCX180608P001500002018-05-04 11:54PM EDT150.000.380.000.450.00-1062.99%
LRCX180608P001550002018-05-18 10:24AM EDT155.000.200.101.00-0.80-80.00%44166.70%
LRCX180608P001600002018-05-11 11:44PM EDT160.000.650.050.550.00-202153.08%
LRCX180608P001625002018-05-21 11:41AM EDT162.500.150.050.20-0.04-21.05%11046.48%
LRCX180608P001650002018-05-17 1:18PM EDT165.000.230.250.650.00-102050.64%
LRCX180608P001675002018-05-18 10:17AM EDT167.502.140.350.75+1.59+289.09%61953.03%
LRCX180608P001700002018-05-18 1:42PM EDT170.000.670.501.15+0.23+52.27%162550.64%
LRCX180608P001725002018-05-21 2:30PM EDT172.500.380.300.40-0.14-26.92%2539.75%
LRCX180608P001750002018-05-21 2:30PM EDT175.000.510.400.50-0.52-50.49%21738.38%
LRCX180608P001800002018-05-21 2:30PM EDT180.000.900.801.05-0.68-43.04%535638.84%
LRCX180608P001825002018-05-18 12:52PM EDT182.502.101.902.50+0.85+68.00%52447.99%
LRCX180608P001850002018-05-21 2:40PM EDT185.001.501.351.60-1.10-42.31%4110536.22%
LRCX180608P001875002018-05-18 9:53AM EDT187.504.613.104.00+3.05+195.51%81649.07%
LRCX180608P001900002018-05-21 9:56AM EDT190.002.742.352.75-1.21-30.63%77235.73%
LRCX180608P001925002018-05-21 12:06PM EDT192.503.603.103.40-1.00-21.74%26934.77%
LRCX180608P001950002018-05-14 10:31AM EDT195.003.103.403.80-0.75-19.48%2131.60%
LRCX180608P001975002018-05-11 11:44PM EDT197.505.054.905.900.00-1037.31%
LRCX180608P002000002018-05-11 11:44PM EDT200.007.006.007.500.00-5139.17%
LRCX180608P002025002018-05-21 10:08AM EDT202.508.287.708.50-8.12-49.51%61636.90%
LRCX180608P002050002018-05-17 2:02PM EDT205.008.1012.3013.200.00-72652.20%
LRCX180608P002075002018-05-18 11:58PM EDT207.5013.3014.2016.000.00-23056.53%
LRCX180608P002125002018-05-11 11:44PM EDT212.5020.5812.1016.500.00-5543.93%
LRCX180608P002200002018-05-11 11:44PM EDT220.0022.5018.3022.900.00-1146.90%