LRCX - Lam Research Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LRCX190726C001525002019-06-17 12:00AM EDT152.5039.6337.8541.150.00--00.00%
LRCX190726C001600002019-07-19 12:08PM EDT160.0038.670.000.000.00-50000.00%
LRCX190726C001650002019-07-18 11:50AM EDT165.0031.500.000.000.00-500.00%
LRCX190726C001700002019-07-22 12:08AM EDT170.0026.600.000.000.00--00.00%
LRCX190726C001725002019-07-16 12:27PM EDT172.5018.650.000.000.00-300.00%
LRCX190726C001750002019-07-15 2:36PM EDT175.0017.650.000.000.00-300.00%
LRCX190726C001775002019-07-19 10:28AM EDT177.5020.500.000.000.00-300.00%
LRCX190726C001800002019-07-19 3:57PM EDT180.0018.750.000.000.00-600.00%
LRCX190726C001825002019-07-19 12:27PM EDT182.5016.850.000.000.00-600.00%
LRCX190726C001850002019-07-22 11:53AM EDT185.0022.240.000.000.00-200.00%
LRCX190726C001875002019-07-19 12:24PM EDT187.5011.800.000.000.00-100.00%
LRCX190726C001900002019-07-22 3:51PM EDT190.0017.180.000.000.00-2000.00%
LRCX190726C001925002019-07-22 2:39PM EDT192.5015.070.000.000.00-900.00%
LRCX190726C001950002019-07-22 12:49PM EDT195.0012.000.000.000.00-2900.00%
LRCX190726C001975002019-07-22 3:35PM EDT197.5010.350.000.000.00-5800.00%
LRCX190726C002000002019-07-22 3:52PM EDT200.007.820.000.000.00-11600.00%
LRCX190726C002025002019-07-22 2:39PM EDT202.506.170.000.000.00-52200.00%
LRCX190726C002050002019-07-22 3:58PM EDT205.004.200.000.000.00-40300.00%
LRCX190726C002075002019-07-22 3:58PM EDT207.502.770.000.000.00-1,10200.39%
LRCX190726C002100002019-07-22 3:59PM EDT210.001.800.000.000.00-1,52103.13%
LRCX190726C002125002019-07-22 3:59PM EDT212.501.050.000.000.00-62606.25%
LRCX190726C002150002019-07-22 3:37PM EDT215.000.570.000.000.00-12906.25%
LRCX190726C002175002019-07-22 3:14PM EDT217.500.300.000.000.00-163012.50%
LRCX190726C002250002019-07-22 3:59PM EDT225.000.050.000.000.00-537012.50%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LRCX190726P001300002019-07-01 2:29PM EDT130.000.020.000.000.00--050.00%
LRCX190726P001350002019-06-18 3:54PM EDT135.000.250.000.060.00--0153.13%
LRCX190726P001400002019-07-09 1:45PM EDT140.000.060.000.000.00-1050.00%
LRCX190726P001500002019-07-01 3:31PM EDT150.000.100.000.000.00-2050.00%
LRCX190726P001525002019-07-09 11:11AM EDT152.500.190.000.000.00-1050.00%
LRCX190726P001550002019-07-01 2:49PM EDT155.000.170.000.000.00-1050.00%
LRCX190726P001575002019-07-03 11:08AM EDT157.500.290.000.000.00-1050.00%
LRCX190726P001600002019-07-15 12:17PM EDT160.000.050.000.000.00-15050.00%
LRCX190726P001625002019-07-05 9:30AM EDT162.500.600.000.000.00-10050.00%
LRCX190726P001650002019-07-16 2:11PM EDT165.000.140.000.000.00-5050.00%
LRCX190726P001675002019-07-22 10:35AM EDT167.500.010.010.000.00-10068.75%
LRCX190726P001700002019-07-22 1:13PM EDT170.000.020.000.000.00-2050.00%
LRCX190726P001725002019-07-19 11:50AM EDT172.500.020.000.000.00-2050.00%
LRCX190726P001750002019-07-22 2:06PM EDT175.000.020.000.000.00-11025.00%
LRCX190726P001775002019-07-18 11:46AM EDT177.500.200.000.000.00-2025.00%
LRCX190726P001800002019-07-22 3:17PM EDT180.000.030.000.000.00-11025.00%
LRCX190726P001825002019-07-22 1:21PM EDT182.500.060.000.000.00-3025.00%
LRCX190726P001850002019-07-22 3:02PM EDT185.000.050.000.000.00-182025.00%
LRCX190726P001875002019-07-22 3:37PM EDT187.500.060.000.000.00-103025.00%
LRCX190726P001900002019-07-22 3:37PM EDT190.000.110.000.000.00-141025.00%
LRCX190726P001925002019-07-22 1:15PM EDT192.500.220.000.000.00-38012.50%
LRCX190726P001950002019-07-22 2:44PM EDT195.000.310.000.000.00-379012.50%
LRCX190726P001975002019-07-22 3:59PM EDT197.500.450.000.000.00-45012.50%
LRCX190726P002000002019-07-22 3:57PM EDT200.000.760.000.000.00-30706.25%
LRCX190726P002025002019-07-22 3:39PM EDT202.501.250.000.000.00-17106.25%
LRCX190726P002050002019-07-22 3:59PM EDT205.002.010.000.000.00-30403.13%
LRCX190726P002075002019-07-22 3:57PM EDT207.503.200.000.000.00-6300.00%
LRCX190726P002125002019-07-22 1:28PM EDT212.506.650.000.000.00-4100.00%