New Zealand markets close in 2 hours 32 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
479.40 +0.77 (+0.16%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Strike:445.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX230203C004450002023-01-30 10:36AM EST2023-02-0333.9034.6036.55-7.18-17.48%91461.79%
LRCX230210C004450002023-01-30 10:40AM EST2023-02-1035.5537.2039.10-9.30-20.74%31250.13%
LRCX230217C004450002023-01-30 10:53AM EST2023-02-1740.3540.6041.80-8.59-17.55%87450.89%
LRCX230224C004450002023-01-30 10:08AM EST2023-02-2446.0041.6543.95-3.50-7.07%1248.56%
LRCX230317C004450002023-01-30 10:37AM EST2023-03-1746.9047.9549.85-5.70-10.84%116646.08%
LRCX230616C004450002023-01-27 3:34PM EST2023-06-1674.9868.0070.300.00-23346.02%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX230203P004450002023-01-30 3:55PM EST2023-02-031.571.361.69+0.28+21.71%14617457.50%
LRCX230210P004450002023-01-30 3:27PM EST2023-02-103.543.554.05+0.44+14.19%323748.02%
LRCX230217P004450002023-01-30 2:30PM EST2023-02-176.546.206.60+1.41+27.49%4017346.06%
LRCX230224P004450002023-01-27 10:24AM EST2023-02-245.687.808.500.00-4744.03%
LRCX230303P004450002023-01-30 3:14PM EST2023-03-039.309.4010.30+1.16+14.25%38242.88%
LRCX230310P004450002023-01-27 2:02PM EST2023-03-1011.7511.2512.25+1.98+20.27%1242.62%
LRCX230317P004450002023-01-30 2:23PM EST2023-03-1712.9013.3014.15+1.52+13.36%2714442.55%
LRCX230616P004450002023-01-27 2:01PM EST2023-06-1626.5429.1530.600.00-503840.39%
LRCX230915P004450002023-01-30 3:37PM EST2023-09-1539.5039.6541.05+1.15+3.00%11038.82%