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
529.25 0.00 (0.00%)
After hours: 06:14PM EST
In the money
Show:ListStraddle
Strike:470.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX230203C004700002023-02-02 2:45PM EST2023-02-0368.2957.1561.50+3.34+5.14%13795.70%
LRCX230210C004700002023-02-01 11:44AM EST2023-02-1045.9057.7064.100.00-24558.17%
LRCX230217C004700002023-02-03 12:06PM EST2023-02-1768.6060.3563.95-5.56-7.50%243157.62%
LRCX230224C004700002023-02-03 11:42AM EST2023-02-2470.8363.0065.75+34.23+93.52%21353.42%
LRCX230303C004700002023-01-25 1:53PM EST2023-03-0335.2064.8568.100.00-12052.56%
LRCX230317C004700002023-02-03 11:03AM EST2023-03-1776.2268.2572.55+19.32+33.95%421551.71%
LRCX230616C004700002023-02-03 12:07PM EST2023-06-1693.9589.0091.90-4.20-4.28%218147.81%
LRCX230915C004700002023-02-01 3:36PM EST2023-09-15105.70103.45107.600.00-12047.77%
LRCX240119C004700002023-02-02 9:47AM EST2024-01-19131.50119.00124.200.00-13947.30%
LRCX240621C004700002023-01-06 10:30AM EST2024-06-2182.60135.20141.650.00-2947.34%
LRCX250117C004700002023-01-26 2:02PM EST2025-01-17132.00152.00160.500.00-41047.01%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX230203P004700002023-02-03 3:40PM EST2023-02-030.020.000.17-0.04-66.67%1328897.27%
LRCX230210P004700002023-02-03 3:21PM EST2023-02-100.380.330.41-0.20-34.48%2546243.51%
LRCX230217P004700002023-02-03 3:17PM EST2023-02-172.051.862.19+0.31+17.82%3133945.73%
LRCX230224P004700002023-02-03 2:04PM EST2023-02-243.603.253.85+0.55+18.03%68044.56%
LRCX230317P004700002023-02-03 3:05PM EST2023-03-179.358.459.15+0.75+8.72%1222243.78%
LRCX230616P004700002023-02-03 3:37PM EST2023-06-1625.2324.2025.45+3.68+17.08%733541.18%
LRCX230915P004700002023-02-03 2:50PM EST2023-09-1536.2535.2536.95-8.40-18.81%33339.92%
LRCX240119P004700002023-02-03 12:52PM EST2024-01-1944.7546.6548.95+0.55+1.24%1119838.59%
LRCX240621P004700002023-02-03 1:38PM EST2024-06-2158.3057.4561.35+4.00+7.37%41837.82%
LRCX250117P004700002023-01-30 3:58PM EST2025-01-1785.5568.5075.300.00-627237.11%