New Zealand markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
529.25-11.79 (-2.18%)
At close: 04:00PM EST
528.92 -0.33 (-0.06%)
After hours: 06:29PM EST
In the money
Show:ListStraddle
Strike:390.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX230203C003900002023-01-18 12:54PM EST2023-02-0380.85136.60141.750.00--1382.23%
LRCX230217C003900002023-02-02 12:19PM EST2023-02-17150.95137.30142.550.00-33776.95%
LRCX230224C003900002023-02-02 12:19PM EST2023-02-24151.55137.50144.750.00-3476.61%
LRCX230317C003900002023-01-31 1:12PM EST2023-03-17109.60139.30147.000.00-55164.72%
LRCX230616C003900002023-01-20 2:30PM EST2023-06-16101.84150.75154.450.00-12053.15%
LRCX240119C003900002023-01-31 10:14AM EST2024-01-19138.20172.30177.350.00-23251.72%
LRCX250117C003900002022-11-07 3:45PM EST2025-01-17143.52141.30149.200.00-21820.75%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX230203P003900002023-02-02 1:28PM EST2023-02-030.010.000.100.00-516214.06%
LRCX230210P003900002023-02-02 3:15PM EST2023-02-100.050.000.180.00-109480.66%
LRCX230217P003900002023-02-02 11:22AM EST2023-02-170.090.000.250.00-223761.04%
LRCX230224P003900002023-02-01 3:08PM EST2023-02-240.240.090.480.00-12755.96%
LRCX230303P003900002023-02-03 10:24AM EST2023-03-030.390.390.58-1.48-79.14%1252.59%
LRCX230317P003900002023-02-02 11:03AM EST2023-03-171.201.301.610.00-5616452.10%
LRCX230616P003900002023-02-03 2:01PM EST2023-06-168.658.408.85+0.89+11.47%2810646.23%
LRCX230915P003900002023-02-03 1:43PM EST2023-09-1516.2015.7517.40-11.80-42.14%21145.37%
LRCX240119P003900002023-02-03 1:50PM EST2024-01-1924.3523.9025.15+1.75+7.74%323442.41%
LRCX240621P003900002023-01-09 9:55AM EST2024-06-2156.5031.6035.750.00-8841.77%
LRCX250117P003900002023-01-27 3:53PM EST2025-01-1741.7541.8048.10-10.25-19.71%112041.06%