LRCX - Lam Research Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LRCX190118C000550002018-09-10 2:22PM EST55.00103.950.000.000.00-200.00%
LRCX190118C000600002018-12-03 2:33PM EST60.00100.160.000.000.00-42200.00%
LRCX190118C000650002018-11-01 3:32PM EST65.00139.740.000.000.00-15000.00%
LRCX190118C000750002018-12-03 3:56PM EST75.0085.850.000.000.00-4300.00%
LRCX190118C000800002018-12-31 3:19PM EST80.0056.000.000.000.00-1100.00%
LRCX190118C000850002018-12-03 3:56PM EST85.0075.800.000.000.00-3200.00%
LRCX190118C000900002018-12-03 3:12PM EST90.0070.650.000.000.00-200.00%
LRCX190118C000925002018-12-03 10:43AM EST92.5068.530.000.000.00-300.00%
LRCX190118C000950002019-01-07 12:24PM EST95.0045.400.000.000.00-300.00%
LRCX190118C000975002018-12-26 9:49AM EST97.5027.220.000.000.00-200.00%
LRCX190118C001000002019-01-16 1:13PM EST100.0039.550.000.000.00-1000.00%
LRCX190118C001050002018-12-03 2:32PM EST105.0055.210.000.000.00-3000.00%
LRCX190118C001100002018-12-14 2:38PM EST110.0026.650.000.000.00-100.00%
LRCX190118C001150002018-12-03 2:52PM EST115.0045.370.000.000.00-4400.00%
LRCX190118C001200002019-01-04 2:46PM EST120.0018.600.000.000.00-200.00%
LRCX190118C001220002019-01-16 10:15AM EST122.0019.220.000.000.00-100.00%
LRCX190118C001230002018-12-26 3:53PM EST123.0011.000.000.000.00-200.00%
LRCX190118C001240002019-01-08 9:39AM EST124.0013.900.000.000.00-100.00%
LRCX190118C001250002019-01-09 12:21PM EST125.0018.690.000.000.00-1000.00%
LRCX190118C001260002018-12-26 11:59AM EST126.006.700.000.000.00-100.00%
LRCX190118C001270002018-12-27 3:10PM EST127.008.600.000.000.00-500.00%
LRCX190118C001280002019-01-02 9:32AM EST128.0010.250.000.000.00-300.00%
LRCX190118C001290002019-01-14 3:24PM EST129.0012.080.000.000.00-500.00%
LRCX190118C001300002019-01-16 9:38AM EST130.0010.950.000.000.00-500.00%
LRCX190118C001310002019-01-04 12:15PM EST131.007.550.000.000.00-100.00%
LRCX190118C001320002019-01-08 3:59PM EST132.007.200.000.000.00-100.00%
LRCX190118C001330002019-01-16 12:24PM EST133.007.560.000.000.00-1400.00%
LRCX190118C001340002019-01-08 3:32PM EST134.005.250.000.000.00-5100.00%
LRCX190118C001350002019-01-16 3:54PM EST135.004.250.000.000.00-5300.00%
LRCX190118C001360002019-01-16 3:31PM EST136.004.000.000.000.00-2000.00%
LRCX190118C001370002019-01-16 12:09PM EST137.004.040.000.000.00-200.00%
LRCX190118C001380002019-01-15 2:37PM EST138.002.870.000.000.00-400.00%
LRCX190118C001390002019-01-16 3:52PM EST139.001.600.000.000.00-1600.78%
LRCX190118C001400002019-01-16 3:46PM EST140.001.150.000.000.00-13303.13%
LRCX190118C001410002019-01-16 3:41PM EST141.000.870.000.000.00-31306.25%
LRCX190118C001420002019-01-16 3:43PM EST142.000.540.000.000.00-5406.25%
LRCX190118C001430002019-01-16 3:44PM EST143.000.380.000.000.00-89012.50%
LRCX190118C001440002019-01-16 3:51PM EST144.000.300.000.000.00-39012.50%
LRCX190118C001450002019-01-16 3:56PM EST145.000.210.000.000.00-149012.50%
LRCX190118C001460002019-01-16 12:49PM EST146.000.200.000.000.00-18012.50%
LRCX190118C001470002019-01-16 3:26PM EST147.000.120.000.000.00-28025.00%
LRCX190118C001480002019-01-16 2:01PM EST148.000.070.000.000.00-50025.00%
LRCX190118C001490002019-01-16 2:51PM EST149.000.080.000.000.00-604025.00%
LRCX190118C001500002019-01-16 3:54PM EST150.000.070.000.000.00-190025.00%
LRCX190118C001525002019-01-14 3:36PM EST152.500.090.000.000.00-5025.00%
LRCX190118C001550002019-01-16 3:46PM EST155.000.030.000.000.00-1025.00%
LRCX190118C001575002019-01-10 10:20AM EST157.500.240.000.000.00-41050.00%
LRCX190118C001600002019-01-15 2:15PM EST160.000.030.000.000.00-40050.00%
LRCX190118C001650002019-01-11 9:54AM EST165.000.020.000.000.00-3050.00%
LRCX190118C001700002019-01-11 2:16PM EST170.000.050.000.000.00-3050.00%
LRCX190118C001750002019-01-09 12:38PM EST175.000.050.000.000.00-2050.00%
LRCX190118C001800002019-01-16 9:36AM EST180.000.020.000.000.00-1050.00%
LRCX190118C001850002018-12-31 1:56PM EST185.000.010.000.000.00-12050.00%
LRCX190118C001900002019-01-16 9:36AM EST190.000.020.000.000.00-3050.00%
LRCX190118C001950002018-12-31 2:13PM EST195.000.010.000.000.00-2050.00%
LRCX190118C002000002019-01-09 11:52AM EST200.000.030.000.000.00-1050.00%
LRCX190118C002100002019-01-08 10:07AM EST210.000.010.000.000.00-1050.00%
LRCX190118C002200002019-01-10 11:36AM EST220.000.050.000.000.00-6050.00%
LRCX190118C002300002018-12-28 9:30AM EST230.000.010.000.000.00-8050.00%
LRCX190118C002400002018-12-21 11:14AM EST240.000.010.000.000.00-1050.00%
LRCX190118C002500002018-12-20 12:42PM EST250.000.010.000.000.00-2050.00%
LRCX190118C002600002018-12-24 10:00AM EST260.000.010.000.000.00-1050.00%
LRCX190118C002700002018-12-19 3:46PM EST270.000.020.000.000.00-1050.00%
LRCX190118C002800002018-10-29 8:30AM EST280.000.010.000.000.00-9050.00%
LRCX190118C002900002019-01-11 3:46PM EST290.000.010.000.000.00-1050.00%
LRCX190118C003000002018-12-04 3:57PM EST300.000.040.000.000.00-2050.00%
LRCX190118C003100002018-08-10 10:58AM EST310.000.190.000.000.00-2050.00%
LRCX190118C003200002018-10-04 8:55AM EST320.000.050.000.000.00-1050.00%
LRCX190118C003300002018-11-15 9:34AM EST330.000.010.000.000.00-1050.00%
PutsforJanuary 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LRCX190118P000550002018-12-20 1:59PM EST55.000.050.000.000.00-10050.00%
LRCX190118P000600002018-11-23 9:33AM EST60.000.080.000.000.00-24050.00%
LRCX190118P000650002018-12-24 9:58AM EST65.000.120.000.000.00-8050.00%
LRCX190118P000700002018-08-30 12:33PM EST70.000.100.000.000.00-12050.00%
LRCX190118P000750002018-10-26 10:18AM EST75.000.250.000.000.00-680100.00%
LRCX190118P000800002018-12-24 10:55AM EST80.000.260.000.000.00-1050.00%
LRCX190118P000850002018-12-20 2:26PM EST85.000.250.000.000.00-1050.00%
LRCX190118P000875002018-12-26 9:38AM EST87.500.280.000.000.00-1050.00%
LRCX190118P000900002019-01-10 2:24PM EST90.000.070.000.000.00-23050.00%
LRCX190118P000925002018-11-01 3:32PM EST92.500.780.000.000.00-20050.00%
LRCX190118P000950002019-01-09 11:27AM EST95.000.040.000.000.00-10050.00%
LRCX190118P000975002018-12-28 1:09PM EST97.500.290.000.000.00-4050.00%
LRCX190118P001000002019-01-09 3:29PM EST100.000.070.000.000.00-10050.00%
LRCX190118P001050002019-01-15 2:15PM EST105.000.050.000.000.00-40050.00%
LRCX190118P001100002019-01-08 2:49PM EST110.000.160.000.000.00-1050.00%
LRCX190118P001150002019-01-14 3:09PM EST115.000.020.000.000.00-48050.00%
LRCX190118P001160002018-12-28 12:03PM EST116.000.980.000.000.00-1050.00%
LRCX190118P001170002019-01-02 3:10PM EST117.000.450.000.670.00-11145.90%
LRCX190118P001180002019-01-08 11:20AM EST118.000.350.000.000.00-3050.00%
LRCX190118P001190002019-01-09 10:08AM EST119.000.180.000.000.00-3050.00%
LRCX190118P001200002019-01-14 10:57AM EST120.000.020.000.000.00-40050.00%
LRCX190118P001210002019-01-04 1:41PM EST121.000.520.000.000.00-3050.00%
LRCX190118P001220002019-01-08 11:31AM EST122.000.750.000.000.00-10050.00%
LRCX190118P001230002019-01-08 12:12PM EST123.000.700.000.000.00-43050.00%
LRCX190118P001240002019-01-09 12:54PM EST124.000.200.000.000.00-2025.00%
LRCX190118P001250002019-01-14 3:09PM EST125.000.090.000.000.00-39025.00%
LRCX190118P001260002019-01-14 9:32AM EST126.000.120.000.000.00-1025.00%
LRCX190118P001270002019-01-15 2:10PM EST127.000.070.000.000.00-20025.00%
LRCX190118P001280002019-01-14 2:48PM EST128.000.140.000.000.00-5025.00%
LRCX190118P001290002019-01-11 2:20PM EST129.000.160.000.000.00-21025.00%
LRCX190118P001300002019-01-16 3:38PM EST130.000.110.000.000.00-102025.00%
LRCX190118P001310002019-01-15 1:29PM EST131.000.200.000.000.00-27025.00%
LRCX190118P001320002019-01-16 11:19AM EST132.000.120.000.000.00-14012.50%
LRCX190118P001330002019-01-16 11:16AM EST133.000.120.000.000.00-10012.50%
LRCX190118P001340002019-01-16 10:22AM EST134.000.160.000.000.00-7012.50%
LRCX190118P001350002019-01-16 3:15PM EST135.000.380.000.000.00-24012.50%
LRCX190118P001360002019-01-16 3:45PM EST136.000.740.000.000.00-1,07906.25%
LRCX190118P001370002019-01-16 3:47PM EST137.001.030.000.000.00-60506.25%
LRCX190118P001380002019-01-16 2:17PM EST138.001.090.000.000.00-8801.56%
LRCX190118P001390002019-01-16 3:55PM EST139.001.640.000.000.00-5400.00%
LRCX190118P001400002019-01-16 3:55PM EST140.002.260.000.000.00-16400.00%
LRCX190118P001410002019-01-16 3:59PM EST141.002.950.000.000.00-3100.00%
LRCX190118P001420002019-01-14 9:32AM EST142.003.850.000.000.00-1000.00%
LRCX190118P001430002019-01-14 9:40AM EST143.003.150.000.000.00-300.00%
LRCX190118P001440002019-01-15 10:00AM EST144.003.950.000.000.00-1600.00%
LRCX190118P001450002019-01-16 2:56PM EST145.005.520.000.000.00-400.00%
LRCX190118P001470002019-01-09 9:31AM EST147.008.300.000.000.00-1900.00%
LRCX190118P001480002019-01-11 12:57PM EST148.003.300.000.000.00-46100.00%
LRCX190118P001490002019-01-11 12:57PM EST149.003.850.000.000.00-1000.00%
LRCX190118P001500002019-01-16 3:28PM EST150.0010.630.000.000.00-4700.00%
LRCX190118P001525002019-01-14 3:58PM EST152.5012.160.000.000.00-1400.00%
LRCX190118P001550002019-01-16 11:05AM EST155.0014.450.000.000.00-1000.00%
LRCX190118P001600002019-01-16 10:24AM EST160.0018.680.000.000.00-7000.00%
LRCX190118P001650002019-01-16 10:24AM EST165.0023.720.000.000.00-500.00%
LRCX190118P001700002019-01-16 9:30AM EST170.0030.550.000.000.00-300.00%
LRCX190118P001750002019-01-15 1:09PM EST175.0034.730.000.000.00-200.00%
LRCX190118P001800002019-01-15 2:31PM EST180.0041.000.000.000.00-200.00%
LRCX190118P001850002018-12-17 11:10AM EST185.0048.130.000.000.00-100.00%
LRCX190118P001900002019-01-04 10:36AM EST190.0055.460.000.000.00-1000.00%
LRCX190118P001950002018-12-31 2:19PM EST195.0060.000.000.000.00-100.00%
LRCX190118P002000002018-12-19 10:59AM EST200.0060.000.000.000.00-5700.00%
LRCX190118P002100002019-01-08 9:30AM EST210.0069.820.000.000.00-100.00%
LRCX190118P002200002018-12-26 3:24PM EST220.0091.360.000.000.00-1000.00%
LRCX190118P002300002018-12-14 2:42PM EST230.0094.500.000.000.00-200.00%
LRCX190118P002400002018-12-11 12:01PM EST240.00100.130.000.000.00-600.00%
LRCX190118P002500002018-12-04 11:20AM EST250.0096.640.000.000.00-8000.00%
LRCX190118P002600002018-08-13 9:40AM EST260.0082.070.000.000.00-500.00%
LRCX190118P002700002018-09-21 10:49PM EST270.0075.800.000.000.00-1000.00%
LRCX190118P002800002018-12-14 11:45PM EST280.00140.270.000.000.00-5100.00%
LRCX190118P003000002018-09-21 10:49PM EST300.0094.000.000.000.00-1200.00%
LRCX190118P003100002018-12-27 1:46PM EST310.00179.800.000.000.00-100.00%
LRCX190118P003300002018-12-27 1:45PM EST330.00199.750.000.000.00-100.00%