New Zealand markets close in 3 hours 19 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
479.99 +1.36 (+0.28%)
After hours: 07:00PM EST
In the money
Show:ListStraddle
Strike:400.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX230203C004000002023-01-06 11:08AM EST2023-02-0346.5876.6581.400.00-1188.09%
LRCX230210C004000002023-01-03 12:07PM EST2023-02-1033.7577.5081.100.00--458.20%
LRCX230217C004000002023-01-26 12:58PM EST2023-02-1797.8179.8082.200.00-14259.81%
LRCX230224C004000002023-01-17 10:00AM EST2023-02-2478.0080.6583.150.00--255.31%
LRCX230317C004000002023-01-26 10:01AM EST2023-03-1785.6083.7087.600.00-514951.84%
LRCX230616C004000002023-01-17 12:47PM EST2023-06-1695.5899.20101.850.00-111750.25%
LRCX230915C004000002023-01-24 11:02AM EST2023-09-15122.25111.05115.350.00-1050.28%
LRCX240119C004000002023-01-30 12:33PM EST2024-01-19128.60123.85127.30+11.50+9.82%119448.10%
LRCX240621C004000002023-01-04 2:42PM EST2024-06-21107.33136.95142.250.00-3448.13%
LRCX250117C004000002023-01-23 1:51PM EST2025-01-17175.50152.50159.500.00-21348.19%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX230203P004000002023-01-30 12:01PM EST2023-02-030.050.010.09-0.06-54.55%436166.80%
LRCX230210P004000002023-01-27 2:12PM EST2023-02-100.370.330.540.00-283053.96%
LRCX230217P004000002023-01-30 2:36PM EST2023-02-171.201.101.36+0.17+16.50%21635851.34%
LRCX230224P004000002023-01-27 1:11PM EST2023-02-241.631.902.150.00-110249.54%
LRCX230303P004000002023-01-30 3:30PM EST2023-03-032.922.743.20+0.02+0.69%3448.61%
LRCX230317P004000002023-01-30 1:48PM EST2023-03-175.005.055.40+0.75+17.65%2650747.45%
LRCX230616P004000002023-01-27 12:52PM EST2023-06-1617.5016.5017.20+2.80+19.05%141843.34%
LRCX230915P004000002023-01-26 9:56AM EST2023-09-1526.7024.5526.550.00-13241.83%
LRCX240119P004000002023-01-27 10:46AM EST2024-01-1932.0034.3536.150.00-134140.00%
LRCX240621P004000002023-01-30 12:31PM EST2024-06-2144.3242.2546.45+1.32+3.07%51138.99%
LRCX250117P004000002023-01-26 3:51PM EST2025-01-1754.2453.6559.750.00-16238.78%