New Zealand markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
487.97-9.78 (-1.96%)
As of 02:00PM EST. Market open.
In the money
Show:ListStraddle
Strike:430.00
Callsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX230127C004300002023-01-27 1:16PM EST2023-01-2756.0056.7058.85+8.00+16.67%6673152.44%
LRCX230203C004300002023-01-27 10:55AM EST2023-02-0359.0057.7060.20+3.01+5.38%22155.15%
LRCX230210C004300002023-01-27 11:38AM EST2023-02-1061.5059.2061.65+14.85+31.83%4850.56%
LRCX230217C004300002023-01-26 2:12PM EST2023-02-1771.5861.1563.150.00-17352.81%
LRCX230224C004300002023-01-05 9:47AM EST2023-02-2425.0962.2565.050.00--351.64%
LRCX230317C004300002023-01-26 9:50AM EST2023-03-1762.2166.2569.250.00-112247.82%
LRCX230616C004300002023-01-19 11:35AM EST2023-06-1667.3884.4586.000.00-58145.85%
LRCX230915C004300002022-11-16 11:00AM EST2023-09-1599.7078.8081.500.00--132.27%
LRCX240119C004300002022-12-09 10:55AM EST2024-01-19103.7092.0096.250.00-12934.99%
LRCX240621C004300002023-01-06 1:04PM EST2024-06-21106.84125.90130.650.00-3546.26%
LRCX250117C004300002023-01-12 9:49AM EST2025-01-17130.85143.75149.300.00-1846.71%
Putsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX230127P004300002023-01-27 1:10PM EST2023-01-270.010.000.02-0.02-66.67%1285182.81%
LRCX230203P004300002023-01-27 1:24PM EST2023-02-030.570.510.58-0.04-6.56%137949.56%
LRCX230210P004300002023-01-27 1:01PM EST2023-02-101.601.521.66+0.05+3.23%25445.58%
LRCX230217P004300002023-01-27 12:26PM EST2023-02-173.052.983.15+0.06+2.01%2620644.90%
LRCX230224P004300002023-01-27 12:27PM EST2023-02-244.254.004.35-0.88-17.15%6543.34%
LRCX230317P004300002023-01-27 1:15PM EST2023-03-178.408.258.50+0.40+5.00%714442.33%
LRCX230616P004300002023-01-27 10:20AM EST2023-06-1619.9021.9522.40-1.17-5.55%141940.27%
LRCX230915P004300002023-01-26 1:34PM EST2023-09-1531.1031.6032.750.00-64339.35%
LRCX240119P004300002023-01-26 12:18PM EST2024-01-1943.0041.9543.250.00-627237.98%
LRCX240621P004300002023-01-26 3:05PM EST2024-06-2151.7552.2055.100.00-210537.63%
LRCX250117P004300002022-12-19 9:33AM EST2025-01-1789.8072.7579.750.00-1541.92%