New Zealand markets close in 3 hours 50 minutes

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
478.63-4.25 (-0.88%)
At close: 04:00PM EST
479.08 +0.45 (+0.09%)
After hours: 06:39PM EST
In the money
Show:ListStraddle
Strike:360.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX230203C003600002023-01-18 11:34AM EST2023-02-03112.00116.85120.850.00-21120.70%
LRCX230217C003600002022-12-30 11:13AM EST2023-02-1767.75122.75126.400.00-24109.33%
LRCX230224C003600002023-01-26 12:30PM EST2023-02-24133.86118.75122.450.00--570.07%
LRCX230317C003600002023-01-17 10:32AM EST2023-03-17114.73120.15124.850.00-52160.68%
LRCX230616C003600002023-01-17 10:32AM EST2023-06-16126.83131.35133.900.00-52852.98%
LRCX240119C003600002023-01-23 1:50PM EST2024-01-19171.68151.25154.950.00-22150.87%
LRCX240621C003600002022-10-31 8:49AM EST2024-06-21120.400.000.000.00-110.00%
LRCX250117C003600002022-12-27 12:49PM EST2025-01-17132.80191.00199.000.00-31555.86%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX230203P003600002023-01-30 2:27PM EST2023-02-030.020.000.03-0.04-66.67%106390.63%
LRCX230210P003600002023-01-23 9:52AM EST2023-02-100.050.000.08-0.31-86.11%11359.77%
LRCX230217P003600002023-01-30 3:34PM EST2023-02-170.260.180.25+0.05+23.81%515756.74%
LRCX230224P003600002023-01-30 10:25AM EST2023-02-240.540.380.54-0.46-46.00%2753.71%
LRCX230303P003600002023-01-25 10:12AM EST2023-03-032.060.710.970.00--552.42%
LRCX230317P003600002023-01-30 3:06PM EST2023-03-171.831.902.11+0.23+14.38%1872751.87%
LRCX230616P003600002023-01-26 1:17PM EST2023-06-168.259.259.800.00-28946.52%
LRCX230915P003600002023-01-30 11:29AM EST2023-09-1515.9015.5516.65+1.70+11.97%123344.03%
LRCX240119P003600002023-01-26 2:52PM EST2024-01-1922.0523.4525.500.00-1357742.63%
LRCX240621P003600002023-01-30 2:56PM EST2024-06-2132.1530.7534.00-22.05-40.68%14841.04%
LRCX250117P003600002023-01-30 10:42AM EST2025-01-1743.6045.9051.90-12.40-22.14%23543.70%