LRCX - Lam Research Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LRCX190426C001300002019-04-12 3:56PM EDT130.0063.4273.1575.800.00-11502.54%
LRCX190426C001550002019-04-03 10:32AM EDT155.0036.0447.8052.200.00-22434.28%
LRCX190426C001600002019-03-27 2:11PM EDT160.0020.6542.7045.700.00-67293.36%
LRCX190426C001650002019-04-24 9:32AM EDT165.0030.6537.9040.850.00-23276.17%
LRCX190426C001700002019-04-24 3:55PM EDT170.0025.4033.0035.450.00-316210.16%
LRCX190426C001725002019-04-25 9:31AM EDT172.5034.7531.9033.35+11.80+51.42%126141.41%
LRCX190426C001750002019-04-25 10:21AM EDT175.0028.9529.3030.65+8.35+40.53%12278200.78%
LRCX190426C001775002019-04-25 11:06AM EDT177.5027.7527.2027.85+9.50+52.05%55290159.38%
LRCX190426C001800002019-04-25 10:13AM EDT180.0024.3024.5525.70+8.20+50.93%1962110.16%
LRCX190426C001825002019-04-25 2:49PM EDT182.5022.4722.2022.95+8.42+59.93%159400142.97%
LRCX190426C001850002019-04-25 1:58PM EDT185.0019.9019.7020.35+7.85+65.15%426688121.09%
LRCX190426C001875002019-04-25 2:28PM EDT187.5018.2017.2018.20+6.75+58.95%5411692.58%
LRCX190426C001900002019-04-25 1:52PM EDT190.0014.5614.5515.40+5.99+69.89%6059399.12%
LRCX190426C001925002019-04-25 1:45PM EDT192.5011.6512.1512.85+4.65+66.43%6833982.42%
LRCX190426C001950002019-04-25 2:58PM EDT195.0010.059.4510.65+4.29+74.48%27481484.91%
LRCX190426C001975002019-04-25 3:53PM EDT197.508.307.207.90+3.80+84.44%42570058.20%
LRCX190426C002000002019-04-25 3:59PM EDT200.005.414.805.65+1.86+52.39%63499553.32%
LRCX190426C002025002019-04-25 3:58PM EDT202.503.292.813.40+0.69+26.54%75132342.97%
LRCX190426C002050002019-04-25 3:56PM EDT205.001.581.251.64-0.32-16.84%66075337.35%
LRCX190426C002075002019-04-25 3:59PM EDT207.500.510.350.66-0.88-63.31%1,45046436.77%
LRCX190426C002175002019-04-25 2:28PM EDT217.500.030.020.06-0.30-90.91%556853.91%
LRCX190426C002250002019-04-25 10:11AM EDT225.000.040.000.02-0.06-60.00%1985067.19%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LRCX190426P001150002019-03-18 12:07AM EDT115.000.070.000.060.00-27699403.13%
LRCX190426P001200002019-03-18 12:07AM EDT120.000.110.000.060.00-4020375.00%
LRCX190426P001250002019-03-18 12:07AM EDT125.000.140.000.060.00-4020350.00%
LRCX190426P001350002019-03-22 3:48PM EDT135.000.520.000.040.00-11287.50%
LRCX190426P001440002019-03-18 11:46AM EDT144.000.630.000.080.00-2020264.06%
LRCX190426P001450002019-04-08 10:51AM EDT145.000.070.000.030.00-538234.38%
LRCX190426P001460002019-04-09 9:38AM EDT146.000.100.000.030.00-111231.25%
LRCX190426P001480002019-04-01 11:29AM EDT148.000.380.000.030.00-120221.88%
LRCX190426P001490002019-03-27 11:18AM EDT149.000.830.000.140.00-2727257.81%
LRCX190426P001500002019-03-25 1:00PM EDT150.001.030.000.020.00-1010206.25%
LRCX190426P001525002019-04-18 11:44AM EDT152.500.040.000.070.00-2792221.88%
LRCX190426P001550002019-04-23 2:23PM EDT155.000.050.000.010.00-7582175.00%
LRCX190426P001575002019-04-25 9:50AM EDT157.500.010.000.01-0.05-83.33%991162.50%
LRCX190426P001600002019-04-25 10:29AM EDT160.000.010.000.01-0.02-66.67%32118156.25%
LRCX190426P001625002019-04-25 11:10AM EDT162.500.010.000.01-0.02-66.67%32187146.88%
LRCX190426P001650002019-04-25 3:23PM EDT165.000.010.000.01-0.03-75.00%16280137.50%
LRCX190426P001675002019-04-25 12:32PM EDT167.500.010.000.01-0.06-85.71%10120131.25%
LRCX190426P001700002019-04-25 12:30PM EDT170.000.030.000.01-0.07-70.00%291,885118.75%
LRCX190426P001725002019-04-25 2:48PM EDT172.500.010.000.01-0.15-93.75%39618112.50%
LRCX190426P001750002019-04-25 3:59PM EDT175.000.010.000.01-0.26-96.30%296828103.13%
LRCX190426P001775002019-04-25 2:56PM EDT177.500.010.000.03-0.43-97.73%260669106.25%
LRCX190426P001800002019-04-25 3:36PM EDT180.000.010.010.03-0.70-98.59%17153499.22%
LRCX190426P001825002019-04-25 3:43PM EDT182.500.010.000.07-1.03-99.04%27055696.88%
LRCX190426P001850002019-04-25 3:43PM EDT185.000.030.010.04-1.53-98.08%19284282.81%
LRCX190426P001875002019-04-25 1:44PM EDT187.500.010.010.04-2.17-99.54%12531573.44%
LRCX190426P001900002019-04-25 2:09PM EDT190.000.020.010.04-2.90-99.32%3001,30764.06%
LRCX190426P001950002019-04-25 3:05PM EDT195.000.060.010.09-5.04-98.82%21980454.69%
LRCX190426P002000002019-04-25 3:58PM EDT200.000.220.050.30-7.61-97.19%49293242.82%
LRCX190426P002025002019-04-25 3:58PM EDT202.500.490.200.59-10.36-95.48%5974636.43%
LRCX190426P002100002019-04-25 3:44PM EDT210.005.054.555.40-8.40-62.45%8417347.90%