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:1060.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240308C010600002024-03-04 3:11PM EST2024-03-082.311.732.32-0.12-4.94%4011754.42%
LRCX240315C010600002024-03-04 3:29PM EST2024-03-156.005.005.55+0.60+11.11%5114843.46%
LRCX240322C010600002024-03-04 11:53AM EST2024-03-2212.999.3510.45+6.81+110.19%2442.58%
LRCX240328C010600002024-02-22 11:47AM EST2024-03-287.8511.8512.850.00-1540.10%
LRCX240405C010600002024-03-01 10:50AM EST2024-04-0510.5314.5518.050.00-1140.38%
LRCX240412C010600002024-03-01 1:13PM EST2024-04-1217.7015.9521.550.00-1139.84%
LRCX240419C010600002024-03-01 11:43AM EST2024-04-1920.5024.3525.350.00-21339.84%
LRCX240517C010600002024-03-04 12:28PM EST2024-05-1743.6339.4041.10+11.59+36.17%1001741.20%
LRCX240621C010600002024-03-04 1:15PM EST2024-06-2155.9551.2553.25+21.75+63.60%15039.91%
LRCX240719C010600002024-02-27 3:01PM EST2024-07-1942.3060.6562.700.00-182139.67%
LRCX240920C010600002024-03-04 3:50PM EST2024-09-2082.5081.5084.20+20.80+33.71%61840.38%
LRCX241220C010600002024-03-01 12:38PM EST2024-12-20106.90109.80112.400.00-41141.60%
LRCX250117C010600002024-03-01 12:44PM EST2025-01-17114.55117.25119.500.00-411641.68%
LRCX250620C010600002024-02-15 3:45PM EST2025-06-20121.50147.40156.800.00-21642.63%
LRCX260116C010600002024-02-22 9:46AM EST2026-01-16161.74184.35193.300.00-1642.36%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240315P010600002024-03-04 10:56AM EST2024-03-1577.6086.1091.65+77.60-2051.80%
LRCX240517P010600002024-01-26 12:49PM EST2024-05-17218.00144.65148.400.00-1054.77%
LRCX250117P010600002023-11-28 2:14PM EST2025-01-17353.08275.35288.000.00--063.66%
LRCX250620P010600002024-02-22 10:43AM EST2025-06-20206.95185.15192.350.00-1132.09%
LRCX260116P010600002024-02-15 2:10PM EST2026-01-16232.80204.40211.950.00--230.38%