New Zealand markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
487.42-10.33 (-2.08%)
As of 01:46PM EST. Market open.
In the money
Show:ListStraddle
Strike:420.00
Callsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX230127C004200002023-01-27 11:43AM EST2023-01-2768.7266.6068.40+3.57+5.48%223119.14%
LRCX230203C004200002023-01-25 10:35AM EST2023-02-0354.9066.5568.800.00-3867.77%
LRCX230210C004200002023-01-26 9:50AM EST2023-02-1060.7067.6070.100.00-2758.48%
LRCX230217C004200002023-01-27 11:43AM EST2023-02-1771.9969.7071.55+1.19+1.68%438450.80%
LRCX230224C004200002023-01-19 11:16AM EST2023-02-2449.8070.2073.200.00--153.38%
LRCX230317C004200002023-01-27 9:57AM EST2023-03-1780.9774.4577.20+12.07+17.52%144049.61%
LRCX230616C004200002023-01-06 1:26PM EST2023-06-1669.7590.8092.950.00-26146.90%
LRCX230915C004200002023-01-06 2:14PM EST2023-09-1583.37103.75106.750.00-1147.32%
LRCX240119C004200002023-01-24 9:35AM EST2024-01-19122.35117.95120.050.00-16446.20%
LRCX240621C004200002022-12-30 3:19PM EST2024-06-2197.65131.60136.000.00-1346.67%
LRCX250117C004200002023-01-11 10:59AM EST2025-01-17133.00148.35154.100.00-21947.00%
Putsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX230127P004200002023-01-27 11:48AM EST2023-01-270.020.000.020.00-528796.88%
LRCX230203P004200002023-01-27 12:24PM EST2023-02-030.270.280.35-0.08-22.86%65951.07%
LRCX230210P004200002023-01-26 11:44AM EST2023-02-101.370.941.050.00-192846.59%
LRCX230217P004200002023-01-27 12:00PM EST2023-02-172.222.082.23+0.18+8.82%637745.97%
LRCX230224P004200002023-01-25 2:57PM EST2023-02-242.552.983.20-2.20-46.32%1744.24%
LRCX230317P004200002023-01-27 1:24PM EST2023-03-176.756.606.85+0.50+8.00%3420843.21%
LRCX230616P004200002023-01-26 3:38PM EST2023-06-1618.5519.2019.750.00-129540.88%
LRCX230915P004200002023-01-25 12:01PM EST2023-09-1533.0028.4029.250.00-21039.53%
LRCX240119P004200002023-01-26 12:13PM EST2024-01-1939.8038.7539.800.00-417738.40%
LRCX240621P004200002023-01-25 12:03PM EST2024-06-2153.8548.5050.900.00-605737.78%
LRCX250117P004200002023-01-09 11:56AM EST2025-01-1776.2061.7567.500.00-21238.88%