LRCX - Lam Research Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LRCX180824C001575002018-08-17 12:29PM EDT157.5012.0812.5013.00-5.17-29.97%11030.86%
LRCX180824C001600002018-08-20 1:03PM EDT160.0010.5010.5010.95-0.40-3.67%411044.87%
LRCX180824C001625002018-08-20 10:15AM EDT162.505.808.208.60-0.45-7.20%33340.19%
LRCX180824C001650002018-08-20 10:59AM EDT165.004.506.006.35-1.45-24.37%66335.84%
LRCX180824C001675002018-08-20 12:03PM EDT167.503.904.154.35+0.30+8.33%6210032.96%
LRCX180824C001700002018-08-20 1:02PM EDT170.002.672.592.76+0.03+1.14%27521831.69%
LRCX180824C001725002018-08-20 12:57PM EDT172.501.501.431.54-0.29-16.20%9715130.23%
LRCX180824C001750002018-08-20 12:58PM EDT175.000.770.650.79-0.19-19.79%66821029.83%
LRCX180824C001775002018-08-20 12:57PM EDT177.500.350.310.38-0.05-12.50%7588030.03%
LRCX180824C001800002018-08-20 1:01PM EDT180.000.160.120.18-0.09-36.00%4238830.76%
LRCX180824C001825002018-08-20 10:06AM EDT182.500.050.030.09-0.08-61.54%340932.03%
LRCX180824C001850002018-08-17 3:06PM EDT185.000.100.060.09-0.37-78.72%518737.11%
LRCX180824C001875002018-08-17 3:52PM EDT187.500.040.000.07-0.21-84.00%437840.43%
LRCX180824C001900002018-08-17 11:05AM EDT190.000.010.000.07-0.13-92.86%1726045.12%
LRCX180824C001925002018-08-17 1:48PM EDT192.500.050.000.05-0.05-50.00%8517647.27%
LRCX180824C001950002018-08-17 12:49PM EDT195.000.050.000.05-0.03-37.50%813351.56%
LRCX180824C001975002018-08-14 11:55AM EDT197.500.100.000.050.00-126151.17%
LRCX180824C002000002018-08-17 10:04AM EDT200.000.030.010.05-0.01-25.00%414156.25%
LRCX180824C002025002018-08-10 1:01PM EDT202.500.110.060.12-0.17-60.71%101669.14%
LRCX180824C002050002018-08-10 10:41AM EDT205.000.130.030.10-0.09-40.91%73269.92%
LRCX180824C002075002018-08-02 12:00PM EDT207.500.600.360.490.00-113100.10%
LRCX180824C002100002018-08-16 11:43AM EDT210.000.030.010.040.00-13769.53%
LRCX180824C002125002018-08-08 11:21AM EDT212.500.140.000.080.00-101076.95%
LRCX180824C002150002018-08-09 10:44AM EDT215.000.070.000.060.00-71877.73%
LRCX180824C002175002018-08-10 11:44PM EDT217.500.080.000.080.00-101083.98%
LRCX180824C002200002018-08-08 11:21AM EDT220.000.070.000.100.00-101189.45%
LRCX180824C002250002018-07-31 3:14PM EDT225.000.230.000.120.00-1298.44%
PutsforAugust 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LRCX180824P001460002018-08-17 11:53PM EDT146.000.160.040.100.00-2062.50%
LRCX180824P001500002018-08-17 2:16PM EDT150.000.080.060.13-0.09-52.94%183555.47%
LRCX180824P001525002018-08-20 12:29PM EDT152.500.110.060.12-0.21-65.62%105051.37%
LRCX180824P001550002018-08-17 3:59PM EDT155.000.160.150.20-0.19-54.29%10849.61%
LRCX180824P001575002018-08-20 10:09AM EDT157.500.350.130.19+0.12+52.17%53342.38%
LRCX180824P001600002018-08-20 11:14AM EDT160.000.530.220.27+0.16+43.24%3315438.57%
LRCX180824P001625002018-08-20 12:03PM EDT162.500.510.390.45-0.19-27.14%2713636.08%
LRCX180824P001650002018-08-20 12:32PM EDT165.000.790.670.75-0.16-16.84%8316233.55%
LRCX180824P001675002018-08-20 12:02PM EDT167.501.561.211.32-0.03-1.89%3317032.11%
LRCX180824P001700002018-08-20 12:46PM EDT170.002.302.092.23-0.44-16.06%7956430.93%
LRCX180824P001725002018-08-20 11:32AM EDT172.505.083.503.70+1.38+37.30%325831.96%
LRCX180824P001750002018-08-20 11:43AM EDT175.006.605.155.40+0.80+13.79%315131.15%
LRCX180824P001775002018-08-17 3:30PM EDT177.507.227.708.15+2.47+52.00%757944.24%
LRCX180824P001800002018-08-20 9:53AM EDT180.0012.159.609.95+2.57+26.83%326838.09%
LRCX180824P001825002018-08-20 11:37AM EDT182.5014.0511.9012.35+1.78+14.51%338041.80%
LRCX180824P001850002018-08-20 9:59AM EDT185.0016.5514.3514.85+0.95+6.09%1018747.90%
LRCX180824P001875002018-08-15 10:11AM EDT187.5015.3115.3018.950.00-33390.80%
LRCX180824P001900002018-08-17 2:19PM EDT190.0020.4117.8021.60+6.67+48.54%48952.34%
LRCX180824P001925002018-08-17 10:58AM EDT192.5024.9522.4022.90+15.30+158.55%712975.54%
LRCX180824P001950002018-08-09 9:40AM EDT195.0011.7516.8017.500.00-5230.00%
LRCX180824P002000002018-08-15 9:44AM EDT200.0025.7327.8032.400.00-3090.82%
LRCX180824P002075002018-08-03 11:48PM EDT207.5017.4518.2022.650.00-10100.00%