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
529.01 -0.24 (-0.05%)
After hours: 05:51PM EST
In the money
Show:ListStraddle
Strike:460.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX230203C004600002023-02-03 3:03PM EST2023-02-0367.4066.9071.10-11.15-14.19%546192.38%
LRCX230210C004600002023-02-03 3:35PM EST2023-02-1068.2067.1072.70-18.51-21.35%63854.30%
LRCX230217C004600002023-02-02 1:00PM EST2023-02-1782.0069.8573.600.00-122253.52%
LRCX230224C004600002023-01-30 10:44AM EST2023-02-2429.3071.2575.800.00-4951.78%
LRCX230303C004600002023-01-20 3:40PM EST2023-03-0333.9973.5076.750.00-2250.10%
LRCX230310C004600002023-01-26 3:38PM EST2023-03-1050.1875.0081.000.00--352.09%
LRCX230317C004600002023-02-03 12:30PM EST2023-03-1787.0077.0080.75+22.70+35.30%1213953.34%
LRCX230616C004600002023-02-02 2:19PM EST2023-06-16105.0095.2099.350.00-1818349.01%
LRCX230915C004600002023-02-01 3:08PM EST2023-09-15110.00109.45113.800.00-111648.17%
LRCX240119C004600002023-01-25 10:45AM EST2024-01-1988.65125.80129.700.00-211547.47%
LRCX240621C004600002023-01-23 2:27PM EST2024-06-21120.00140.50147.450.00-1347.80%
LRCX250117C004600002023-01-20 3:03PM EST2025-01-17119.86158.45164.700.00-1446.90%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX230203P004600002023-02-03 10:31AM EST2023-02-030.020.000.010.00-1215084.38%
LRCX230210P004600002023-02-03 3:31PM EST2023-02-100.230.130.40-0.14-37.84%7010449.81%
LRCX230217P004600002023-02-03 3:08PM EST2023-02-171.541.211.39+0.04+2.67%127446.41%
LRCX230224P004600002023-02-03 10:52AM EST2023-02-241.892.302.57-0.84-30.77%63244.65%
LRCX230303P004600002023-02-03 10:05AM EST2023-03-033.563.554.20+0.26+7.88%31144.86%
LRCX230310P004600002023-02-02 11:23AM EST2023-03-104.444.955.600.00-4344.24%
LRCX230317P004600002023-02-03 3:29PM EST2023-03-177.296.807.60+0.94+14.80%3850545.16%
LRCX230616P004600002023-02-03 1:58PM EST2023-06-1621.5521.5522.25+2.40+12.53%1718841.45%
LRCX230915P004600002023-01-31 2:46PM EST2023-09-1540.9032.1533.550.00-143540.34%
LRCX240119P004600002023-02-02 3:13PM EST2024-01-1943.5443.1545.050.00-123,02338.87%
LRCX240621P004600002023-02-02 2:17PM EST2024-06-2152.0053.2557.650.00-24038.30%
LRCX250117P004600002023-01-30 11:28AM EST2025-01-1780.7064.9071.250.00-141937.49%