New Zealand markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,037.63+37.88 (+3.79%)
At close: 04:00PM EDT
1,040.00 +2.37 (+0.23%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:820.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240614C008200002024-06-12 2:41PM EDT2024-06-14213.530.000.000.00-100.00%
LRCX240621C008200002024-05-31 10:21AM EDT2024-06-21112.590.000.000.00-100.00%
LRCX240719C008200002024-05-16 3:39PM EDT2024-07-19139.650.000.000.00-100.00%
LRCX240920C008200002024-01-19 4:21PM EDT2024-09-20108.18173.35177.350.00-160.00%
LRCX241220C008200002024-04-29 3:42PM EDT2024-12-20179.50188.10194.000.00-3180.00%
LRCX250117C008200002024-04-22 3:43PM EDT2025-01-17150.100.000.000.00-200.00%
LRCX250321C008200002024-04-29 3:54PM EDT2025-03-21204.10206.70217.000.00--10.00%
LRCX250620C008200002024-06-07 12:37PM EDT2025-06-20241.000.000.000.00-500.00%
LRCX260116C008200002024-06-03 10:25AM EDT2026-01-16253.500.000.000.00-300.00%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240614P008200002024-06-05 10:25AM EDT2024-06-140.300.000.000.00-22050.00%
LRCX240621P008200002024-06-10 3:32PM EDT2024-06-210.330.000.000.00-19025.00%
LRCX240628P008200002024-06-10 10:38AM EDT2024-06-280.630.000.000.00-3025.00%
LRCX240705P008200002024-06-11 3:07PM EDT2024-07-050.750.000.000.00-2012.50%
LRCX240712P008200002024-06-12 10:48AM EDT2024-07-120.630.000.000.00-1012.50%
LRCX240719P008200002024-06-12 3:41PM EDT2024-07-191.160.000.000.00-3012.50%
LRCX240920P008200002024-06-12 12:36PM EDT2024-09-209.150.000.000.00-106.25%
LRCX241220P008200002024-06-12 2:20PM EDT2024-12-2023.850.000.000.00-1306.25%
LRCX250117P008200002024-06-12 12:03PM EDT2025-01-1727.430.000.000.00-906.25%
LRCX250321P008200002024-05-16 1:58PM EDT2025-03-2153.000.000.000.00--06.25%
LRCX250620P008200002024-06-07 11:30AM EDT2025-06-2062.350.000.000.00-103.13%
LRCX260116P008200002024-04-16 1:50PM EDT2026-01-1699.1193.00101.550.00-22441.45%
LRCX261218P008200002024-06-06 9:30AM EDT2026-12-18108.670.000.000.00--03.13%