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
529.00 -0.25 (-0.05%)
After hours: 06:24PM EST
In the money
Show:ListStraddle
Strike:410.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX230203C004100002023-01-31 3:54PM EST2023-02-0388.12116.35122.000.00-1015338.33%
LRCX230217C004100002023-02-01 2:47PM EST2023-02-17112.05117.70122.700.00-18370.07%
LRCX230224C004100002023-01-18 10:31AM EST2023-02-2479.26118.10124.950.00--269.02%
LRCX230317C004100002023-01-19 3:36PM EST2023-03-1762.10120.35127.250.00-16358.64%
LRCX230616C004100002023-01-25 11:12AM EST2023-06-1691.00133.80138.300.00-25451.49%
LRCX230915C004100002023-01-23 1:55PM EST2023-09-15121.82146.30150.300.00--150.81%
LRCX240119C004100002023-01-24 11:52AM EST2024-01-19128.58158.60163.050.00-11950.46%
LRCX240621C004100002023-01-23 11:49AM EST2024-06-21145.00171.80179.000.00-1050.53%
LRCX250117C004100002023-01-09 12:33PM EST2025-01-17144.35187.55194.900.00-11949.43%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX230203P004100002023-02-03 11:39AM EST2023-02-030.020.000.18+0.01+100.00%197193.75%
LRCX230210P004100002023-01-27 3:22PM EST2023-02-100.570.000.280.00-51772.17%
LRCX230217P004100002023-02-02 2:43PM EST2023-02-170.270.030.340.00-559254.59%
LRCX230224P004100002023-02-02 10:21AM EST2023-02-240.370.370.52-0.03-7.50%13451.00%
LRCX230303P004100002023-01-27 1:00PM EST2023-03-033.150.781.060.00-12550.11%
LRCX230317P004100002023-02-03 3:06PM EST2023-03-172.502.122.38+0.61+32.28%319049.89%
LRCX230616P004100002023-02-03 2:01PM EST2023-06-1611.4011.2011.75+0.15+1.33%523944.85%
LRCX230915P004100002023-02-01 11:59AM EST2023-09-1522.3519.2020.750.00-62043.48%
LRCX240119P004100002023-02-02 11:31AM EST2024-01-1927.1028.5029.900.00-224841.28%
LRCX240621P004100002023-01-25 10:32AM EST2024-06-2153.7537.5041.200.00-51740.69%
LRCX250117P004100002023-01-12 10:49AM EST2025-01-1771.7046.7553.900.00-53239.90%