New Zealand markets close in 4 hours 34 minutes

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,050.35-10.96 (-1.03%)
At close: 04:00PM EDT
1,051.00 +0.65 (+0.06%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Strike:800.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240712C008000002024-05-31 3:34PM EDT2024-07-12127.00246.25261.250.00-4273.62%
LRCX240719C008000002024-06-06 11:53AM EDT2024-07-19165.50247.50262.500.00-211067.31%
LRCX240816C008000002024-06-20 12:58PM EDT2024-08-16276.00253.20268.200.00-1257.06%
LRCX240920C008000002024-06-14 12:19PM EDT2024-09-20245.96259.90274.900.00-111551.67%
LRCX241220C008000002024-06-18 12:11PM EDT2024-12-20332.00284.80296.850.00-22750.22%
LRCX250117C008000002024-05-23 3:59PM EDT2025-01-17218.00291.60302.450.00-111352.31%
LRCX250620C008000002024-05-17 3:53PM EDT2025-06-20221.00305.85318.850.00-1645.31%
LRCX260116C008000002024-06-21 1:18PM EDT2026-01-16367.00356.65372.00-8.40-2.24%23649.78%
LRCX261218C008000002024-06-03 12:55PM EDT2026-12-18297.85402.00420.000.00-1149.06%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240628P008000002024-06-12 11:31AM EDT2024-06-280.700.003.850.00-334128.64%
LRCX240705P008000002024-06-20 11:55AM EDT2024-07-050.760.003.900.00-71583.23%
LRCX240712P008000002024-06-21 1:43PM EDT2024-07-120.390.004.50+0.02+5.41%1367.91%
LRCX240719P008000002024-06-21 10:38AM EDT2024-07-190.520.191.35-0.03-5.45%44553.06%
LRCX240802P008000002024-06-21 9:50AM EDT2024-08-022.171.342.14+2.17-10146.37%
LRCX240816P008000002024-06-21 9:43AM EDT2024-08-163.102.095.30+0.33+11.91%43348.14%
LRCX240920P008000002024-06-21 1:47PM EDT2024-09-206.606.006.70+1.70+34.69%39639.66%
LRCX241220P008000002024-06-21 10:21AM EDT2024-12-2020.4017.1520.60+3.95+24.01%19938.73%
LRCX250117P008000002024-06-21 2:27PM EDT2025-01-1724.2523.1026.70+4.75+24.36%117139.55%
LRCX250321P008000002024-06-20 3:06PM EDT2025-03-2132.6030.0536.250.00-75339.09%
LRCX250620P008000002024-06-17 2:55PM EDT2025-06-2040.2041.2550.800.00-54439.21%
LRCX260116P008000002024-05-29 12:53PM EDT2026-01-1679.4058.7069.350.00-1924836.30%
LRCX261218P008000002024-06-21 10:03AM EDT2026-12-1890.9380.05100.00+90.93-7035.17%