LRCX - Lam Research Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 19, 2018
PutsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LRCX181019P000950002018-10-16 2:46PM EDT95.000.030.000.110.00-1,000.00%115342.19%
LRCX181019P001000002018-10-17 10:13AM EDT100.000.020.000.050.00-26278.13%
LRCX181019P001050002018-10-16 3:50PM EDT105.000.050.000.030.00-200201234.38%
LRCX181019P001100002018-10-17 9:30AM EDT110.000.010.000.040.00-1462209.38%
LRCX181019P001150002018-10-17 11:16AM EDT115.000.010.000.040.00-2074179.69%
LRCX181019P001170002018-10-19 3:04PM EDT117.000.050.000.040.00-2121167.19%
LRCX181019P001200002018-10-17 11:12AM EDT120.000.010.000.040.00-25234150.00%
LRCX181019P001210002018-10-18 10:32AM EDT121.000.010.000.020.00-219134.38%
LRCX181019P001220002018-10-16 2:46PM EDT122.001.040.210.340.00+64.42%15206.25%
LRCX181019P001230002018-10-16 12:43PM EDT123.000.110.000.030.00-827129.69%
LRCX181019P001240002018-10-16 11:55AM EDT124.000.160.000.040.00-68128.13%
LRCX181019P001250002018-10-19 10:48AM EDT125.000.010.000.030.00-11,412118.75%
LRCX181019P001260002018-10-18 11:35AM EDT126.000.040.000.120.00-2249135.16%
LRCX181019P001270002018-10-19 2:50PM EDT127.000.010.000.02-0.19-95.00%303219103.13%
LRCX181019P001280002018-10-16 3:17PM EDT128.000.220.000.040.00-678106.25%
LRCX181019P001290002018-10-18 10:13AM EDT129.000.010.000.060.00-161105.47%
LRCX181019P001300002018-10-18 3:40PM EDT130.000.010.000.010.00-71,02481.25%
LRCX181019P001310002018-10-18 9:30AM EDT131.000.190.000.030.00-311585.94%
LRCX181019P001320002018-10-19 1:15PM EDT132.000.010.000.03-0.05-83.33%1317681.25%
LRCX181019P001330002018-10-18 1:21PM EDT133.000.040.000.070.00-221885.16%
LRCX181019P001340002018-10-19 1:15PM EDT134.000.070.000.03+0.06+600.00%136970.31%
LRCX181019P001350002018-10-19 9:30AM EDT135.000.050.000.03-0.03-37.50%788465.63%
LRCX181019P001360002018-10-19 1:58PM EDT136.000.010.000.04-0.04-80.00%169962.50%
LRCX181019P001370002018-10-19 11:46AM EDT137.000.010.000.04-0.06-85.71%1244457.03%
LRCX181019P001380002018-10-18 3:38PM EDT138.000.100.000.040.00-3322951.56%
LRCX181019P001390002018-10-19 11:04AM EDT139.000.030.000.04-0.16-84.21%1037551.17%
LRCX181019P001400002018-10-19 3:00PM EDT140.000.020.000.03-0.27-93.10%443,45142.97%
LRCX181019P001410002018-10-19 9:47AM EDT141.000.170.000.04-0.13-43.33%468138.87%
LRCX181019P001420002018-10-19 2:32PM EDT142.000.020.000.04-0.69-97.18%4260432.81%
LRCX181019P001430002018-10-19 2:25PM EDT143.000.050.000.05-0.70-93.33%181,08127.54%
LRCX181019P001440002018-10-19 3:05PM EDT144.000.040.000.08-1.16-96.67%60572623.24%
LRCX181019P001450002018-10-19 3:01PM EDT145.000.120.050.13-1.37-91.95%1,0602,68118.26%
LRCX181019P001460002018-10-19 3:05PM EDT146.000.490.390.50-1.17-70.48%3528621.09%
LRCX181019P001470002018-10-19 3:10PM EDT147.001.151.041.37-0.85-42.50%702,46832.23%
LRCX181019P001480002018-10-19 2:04PM EDT148.002.901.982.38-0.52-15.20%10571044.68%
LRCX181019P001490002018-10-19 2:30PM EDT149.002.862.993.40-2.04-41.63%716456.20%
LRCX181019P001500002018-10-19 3:14PM EDT150.004.203.954.40-1.37-24.60%34717,58356.35%
LRCX181019P001525002018-10-19 3:01PM EDT152.506.626.506.95-0.56-7.80%631080.18%
LRCX181019P001550002018-10-19 3:04PM EDT155.009.158.959.40-1.18-11.42%1163196.88%
LRCX181019P001575002018-10-18 9:32AM EDT157.5012.6011.3511.850.00-6250109.57%
LRCX181019P001600002018-10-19 2:51PM EDT160.0013.6913.9514.40-0.74-5.13%26700131.84%
LRCX181019P001625002018-10-16 2:46PM EDT162.5019.2519.3522.550.00+30.91%1031342.38%
LRCX181019P001650002018-10-19 12:58PM EDT165.0020.2019.0019.40-0.05-0.25%5264165.82%
LRCX181019P001675002018-10-17 1:54PM EDT167.5019.4619.3523.350.00-80142.19%
LRCX181019P001700002018-10-19 9:44AM EDT170.0022.0523.9024.45-3.68-14.30%129193.36%
LRCX181019P001725002018-10-16 2:46PM EDT172.5019.1029.2033.050.00-77434.42%
LRCX181019P001750002018-10-17 3:15PM EDT175.0027.6028.6530.200.00-222243.16%
LRCX181019P001800002018-10-18 12:21PM EDT180.0034.5033.8034.350.00-25,059235.74%
LRCX181019P001850002018-10-16 12:31PM EDT185.0040.6538.2040.400.00-1688285.35%
LRCX181019P001900002018-10-16 12:39PM EDT190.0045.1541.7045.300.00-252389.94%
LRCX181019P001950002018-10-16 2:46PM EDT195.0041.8051.7055.600.00-20591.80%
LRCX181019P002000002018-10-16 2:46PM EDT200.0049.4556.3559.800.00+42.59%902595.51%
LRCX181019P002050002018-10-16 2:46PM EDT205.0051.4361.3064.800.00+55.30%300622.56%
LRCX181019P002100002018-10-16 2:46PM EDT210.0052.0866.7070.650.00+27.04%33679.39%
LRCX181019P002150002018-10-16 2:46PM EDT215.0046.1571.7075.650.00+100.00%10705.96%
LRCX181019P002200002018-10-16 2:46PM EDT220.0050.4076.6080.650.00+100.00%30729.00%
LRCX181019P002250002018-10-16 2:46PM EDT225.0041.2681.7084.800.00+100.00%100735.06%
LRCX181019P002300002018-10-16 2:46PM EDT230.0061.2086.7089.800.00+5.56%10758.50%
LRCX181019P002350002018-10-16 2:46PM EDT235.0042.2091.6094.800.00+100.00%110778.52%
LRCX181019P002400002018-10-16 2:46PM EDT240.0047.7496.7099.800.00+100.00%20803.03%
LRCX181019P002450002018-10-16 2:46PM EDT245.0047.50101.60104.800.00+100.00%100821.68%
LRCX181019P002500002018-10-16 2:46PM EDT250.0058.19106.70109.800.00+100.00%10844.92%
LRCX181019P002600002018-10-16 2:46PM EDT260.0060.0086.1090.650.00+100.00%010.00%