New Zealand markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
488.27-9.48 (-1.90%)
As of 12:56PM EST. Market open.
In the money
Show:ListStraddle
Strike:300.00
Callsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX230127C003000002023-01-24 3:36PM EST2023-01-27187.09187.00189.150.00-710473.63%
LRCX230217C003000002022-12-22 3:55PM EST2023-02-17113.95171.20175.350.00-120.00%
LRCX230317C003000002022-12-12 10:39AM EST2023-03-17161.30166.10169.950.00-570.00%
LRCX230616C003000002023-01-09 10:20AM EST2023-06-16165.50192.55197.200.00-4460.64%
LRCX240119C003000002023-01-26 2:19PM EST2024-01-19217.10204.75208.600.00-22252.60%
LRCX240621C003000002022-10-21 8:30AM EST2024-06-21120.00196.50204.050.00-1141.60%
LRCX250117C003000002023-01-26 9:50AM EST2025-01-17219.00222.75230.950.00-1450.59%
Putsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX230127P003000002023-01-17 2:11PM EST2023-01-270.040.000.020.00-12287.50%
LRCX230203P003000002023-01-10 1:38PM EST2023-02-030.250.000.040.00-123107.81%
LRCX230210P003000002023-01-20 3:23PM EST2023-02-100.030.000.040.00-15414778.91%
LRCX230217P003000002023-01-27 10:07AM EST2023-02-170.020.000.05-0.03-60.00%509566.41%
LRCX230224P003000002023-01-24 9:54AM EST2023-02-240.140.000.100.00-1361.72%
LRCX230317P003000002023-01-27 11:09AM EST2023-03-170.250.200.30-0.08-24.24%520756.01%
LRCX230616P003000002023-01-27 10:58AM EST2023-06-163.223.053.30-0.58-15.26%114450.78%
LRCX230915P003000002023-01-18 1:52PM EST2023-09-159.606.306.900.00-155447.86%
LRCX240119P003000002023-01-27 11:28AM EST2024-01-1911.9511.5512.25+0.30+2.58%136045.71%
LRCX240621P003000002023-01-26 11:59AM EST2024-06-2118.2017.0018.400.00-3744.01%
LRCX250117P003000002023-01-26 3:59PM EST2025-01-1725.0023.7528.150.00-132243.90%