New Zealand markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
487.49-10.26 (-2.06%)
As of 02:05PM EST. Market open.
In the money
Show:ListStraddle
Strike:440.00
Callsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX230127C004400002023-01-27 11:22AM EST2023-01-2749.5546.9548.75-7.16-12.63%138107.91%
LRCX230203C004400002023-01-27 1:35PM EST2023-02-0349.4048.2550.30+5.30+12.02%202254.29%
LRCX230210C004400002023-01-23 9:38AM EST2023-02-1044.8049.9552.150.00-1953.59%
LRCX230217C004400002023-01-26 10:00AM EST2023-02-1745.9052.8054.600.00-617752.14%
LRCX230224C004400002023-01-25 10:00AM EST2023-02-2444.2153.7556.350.00-213849.92%
LRCX230317C004400002023-01-27 10:59AM EST2023-03-1760.3059.9560.70-7.95-11.65%115745.96%
LRCX230616C004400002023-01-13 9:58AM EST2023-06-1671.4977.7079.150.00-39445.39%
LRCX230915C004400002023-01-26 9:41AM EST2023-09-1592.8590.7093.450.00-32045.74%
LRCX240119C004400002023-01-13 11:01AM EST2024-01-19103.26106.05109.200.00-15145.89%
LRCX250117C004400002023-01-20 3:03PM EST2025-01-17129.09138.05144.750.00-11946.78%
Putsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX230127P004400002023-01-27 12:06PM EST2023-01-270.010.000.02-0.01-50.00%1381,04368.75%
LRCX230203P004400002023-01-27 12:52PM EST2023-02-030.970.941.05-0.14-12.61%1878747.50%
LRCX230210P004400002023-01-25 2:30PM EST2023-02-105.102.312.490.00-93743.59%
LRCX230217P004400002023-01-27 1:36PM EST2023-02-174.224.104.40+0.42+11.05%3916543.35%
LRCX230224P004400002023-01-27 12:02PM EST2023-02-245.605.355.75+0.85+17.89%114941.71%
LRCX230303P004400002023-01-27 10:24AM EST2023-03-036.276.807.45-0.23-3.54%3441.57%
LRCX230317P004400002023-01-27 11:45AM EST2023-03-1710.1510.0010.35+0.90+9.73%2016840.82%
LRCX230616P004400002023-01-27 10:56AM EST2023-06-1625.5024.7525.30+1.50+6.25%39439.38%
LRCX240119P004400002023-01-26 12:34PM EST2024-01-1946.1045.5046.750.00-615537.30%
LRCX240621P004400002023-01-25 2:12PM EST2024-06-2160.8055.7558.800.00-888337.00%
LRCX250117P004400002023-01-03 11:10AM EST2025-01-17105.0069.3072.950.00-2436.90%