New Zealand markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
487.32-10.43 (-2.10%)
As of 01:25PM EST. Market open.
In the money
Show:ListStraddle
Strike:380.00
Callsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX230210C003800002023-01-23 1:38PM EST2023-02-10119.00106.40110.150.00-2069.65%
LRCX230217C003800002023-01-06 10:12AM EST2023-02-1760.80107.75109.900.00-11762.90%
LRCX230317C003800002023-01-25 9:45AM EST2023-03-1799.73109.35114.050.00-15853.97%
LRCX230616C003800002022-12-08 2:24PM EST2023-06-16106.4595.2097.800.00-14490.00%
LRCX230915C003800002023-01-23 1:49PM EST2023-09-15145.83132.00135.200.00-1850.31%
LRCX240119C003800002023-01-04 1:47PM EST2024-01-19108.20144.20146.750.00-28648.66%
LRCX240621C003800002022-11-25 10:28AM EST2024-06-21149.70109.75116.600.00-1121.30%
LRCX250117C003800002023-01-26 2:26PM EST2025-01-17183.20169.15177.250.00-12148.74%
Putsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX230127P003800002023-01-26 10:03AM EST2023-01-270.010.000.020.00-1109153.13%
LRCX230203P003800002023-01-26 1:12PM EST2023-02-030.050.010.080.00-102162.70%
LRCX230210P003800002023-01-26 12:45PM EST2023-02-100.150.110.180.00-11452.25%
LRCX230217P003800002023-01-27 10:42AM EST2023-02-170.420.430.51-0.09-17.65%118750.93%
LRCX230224P003800002023-01-26 3:29PM EST2023-02-240.720.720.890.00-1249.46%
LRCX230303P003800002023-01-26 3:50PM EST2023-03-031.261.161.430.00-323248.67%
LRCX230317P003800002023-01-27 12:04PM EST2023-03-172.752.632.79+0.25+10.00%14842047.99%
LRCX230616P003800002023-01-26 1:57PM EST2023-06-1610.7111.1011.450.00-59943.87%
LRCX230915P003800002023-01-26 9:56AM EST2023-09-1521.6218.3019.000.00-18642.03%
LRCX240119P003800002023-01-27 10:56AM EST2024-01-1928.0526.9528.05+1.10+4.08%13,06540.64%
LRCX240621P003800002023-01-19 1:03PM EST2024-06-2146.9035.4038.850.00-73840.38%
LRCX250117P003800002023-01-24 11:30AM EST2025-01-1749.0046.8051.800.00-259040.23%