New Zealand markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
977.52-4.01 (-0.41%)
At close: 04:00PM EST
975.00 -2.52 (-0.26%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:1040.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240308C010400002024-03-04 2:59PM EST2024-03-084.013.103.65-0.26-6.09%321551.48%
LRCX240315C010400002024-03-04 2:35PM EST2024-03-159.157.508.10+1.30+16.56%123842.03%
LRCX240322C010400002024-03-01 3:40PM EST2024-03-2213.5012.9514.200.00-4841.91%
LRCX240328C010400002024-02-28 10:02AM EST2024-03-284.6615.9517.050.00-61339.69%
LRCX240405C010400002024-03-01 10:50AM EST2024-04-0515.0018.0022.550.00-81339.80%
LRCX240419C010400002024-03-04 3:34PM EST2024-04-1931.3329.6030.45+9.11+41.00%52439.42%
LRCX240517C010400002024-03-01 12:57PM EST2024-05-1743.8545.7047.450.00-13941.22%
LRCX240621C010400002024-03-04 12:00PM EST2024-06-2165.5058.1059.25+5.85+9.81%18339.62%
LRCX240719C010400002024-03-04 2:48PM EST2024-07-1973.0568.0070.05+20.25+38.35%22039.91%
LRCX240920C010400002024-03-01 12:08PM EST2024-09-2083.1489.0592.350.00-11740.79%
LRCX241220C010400002024-03-04 1:47PM EST2024-12-20123.35117.40120.15+12.15+10.93%11841.80%
LRCX250117C010400002024-03-04 10:50AM EST2025-01-17135.05124.90127.35+43.55+47.60%36741.90%
LRCX250620C010400002024-02-20 3:14PM EST2025-06-20119.62155.50165.300.00-2842.98%
LRCX260116C010400002024-03-04 9:33AM EST2026-01-16200.00191.85201.35+22.02+12.37%2942.60%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240517P010400002024-03-04 3:49PM EST2024-05-17101.6098.80101.70+101.60-1036.37%
LRCX240920P010400002024-03-04 3:55PM EST2024-09-20132.35130.25133.50+132.35-5033.39%
LRCX250117P010400002024-03-04 3:55PM EST2025-01-17155.00153.40156.10-13.95-8.26%3432.67%
LRCX250620P010400002024-02-20 12:32PM EST2025-06-20217.60173.65180.300.00-1132.29%