New Zealand markets open in 4 hours 49 minutes

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
970.57+12.44 (+1.30%)
At close: 04:00PM EDT
971.00 +0.43 (+0.04%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:1000.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240531C010000002024-05-24 3:59PM EDT2024-05-314.203.954.400.00-19420731.84%
LRCX240607C010000002024-05-24 3:25PM EDT2024-06-0710.709.2010.50+1.90+21.59%153131.12%
LRCX240614C010000002024-05-24 2:22PM EDT2024-06-1417.0514.4016.50+3.88+29.46%6832.19%
LRCX240621C010000002024-05-24 3:45PM EDT2024-06-2119.8018.4519.35+3.20+19.28%3821230.45%
LRCX240628C010000002024-05-24 1:17PM EDT2024-06-2825.2221.9025.15-2.76-9.86%29732.22%
LRCX240719C010000002024-05-24 2:00PM EDT2024-07-1937.6134.9536.15+6.81+22.11%2459832.75%
LRCX240920C010000002024-05-24 1:10PM EDT2024-09-2068.1066.0067.30+5.45+8.70%68636.53%
LRCX241220C010000002024-05-23 1:49PM EDT2024-12-20100.00100.60103.950.00-34739.94%
LRCX250117C010000002024-05-23 1:31PM EDT2025-01-17111.30106.15111.200.00-214539.83%
LRCX250321C010000002024-05-24 9:51AM EDT2025-03-21125.00124.45129.25-12.62-9.17%56640.55%
LRCX250620C010000002024-05-22 9:41AM EDT2025-06-20149.00145.00156.450.00-32042.36%
LRCX260116C010000002024-05-24 10:21AM EDT2026-01-16198.00187.65199.90+12.00+6.45%18443.05%
LRCX261218C010000002024-05-27 12:12AM EDT2026-12-18251.82240.00258.00+1.82+0.73%1144.18%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240531P010000002024-05-27 12:10AM EDT2024-05-3129.9031.4534.60+7.12+31.26%2134.10%
LRCX240607P010000002024-05-27 12:10AM EDT2024-06-0745.0534.5540.90-8.23-15.45%1332.68%
LRCX240614P010000002024-05-27 12:12AM EDT2024-06-1437.3040.7545.600.00-1031.79%
LRCX240621P010000002024-05-24 11:23AM EDT2024-06-2141.3545.6549.20-0.15-0.36%23530.88%
LRCX240628P010000002024-05-27 12:12AM EDT2024-06-2869.2448.7051.600.00--129.57%
LRCX240719P010000002024-04-30 3:35PM EDT2024-07-19119.2556.7061.000.00-24229.63%
LRCX240920P010000002024-05-23 11:05AM EDT2024-09-2085.8082.5084.100.00-54430.78%
LRCX241220P010000002024-05-24 12:35PM EDT2024-12-20103.90107.15109.15-11.45-9.93%102931.67%
LRCX250117P010000002024-05-15 12:35PM EDT2025-01-17127.70109.40114.300.00-34431.38%
LRCX250321P010000002024-04-29 12:18PM EDT2025-03-21151.25119.95127.100.00--331.54%
LRCX250620P010000002024-04-01 11:24AM EDT2025-06-20146.05188.15195.150.00-42744.73%
LRCX260116P010000002024-05-23 10:43AM EDT2026-01-16157.90155.70166.850.00-11230.31%
LRCX261218P010000002024-05-27 12:12AM EDT2026-12-18185.90180.00198.000.00--129.35%