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
528.92 -0.33 (-0.06%)
After hours: 06:29PM EST
In the money
Show:ListStraddle
Strike:480.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX230203C004800002023-02-03 11:08AM EST2023-02-0357.1547.3551.20-1.97-3.33%28271.09%
LRCX230210C004800002023-02-03 10:37AM EST2023-02-1057.0248.1553.20-4.16-6.80%33465.14%
LRCX230217C004800002023-02-03 3:53PM EST2023-02-1755.0551.8554.40-4.45-7.48%926152.27%
LRCX230224C004800002023-02-01 9:50AM EST2023-02-2439.1054.0057.200.00-1751.28%
LRCX230303C004800002023-02-01 3:07PM EST2023-03-0356.3657.0559.550.00-71050.10%
LRCX230310C004800002023-01-26 3:53PM EST2023-03-1036.4958.5061.500.00--248.82%
LRCX230317C004800002023-02-03 10:13AM EST2023-03-1765.8561.3563.35-5.16-7.27%228747.92%
LRCX230616C004800002023-02-03 3:39PM EST2023-06-1681.6081.2585.95+0.20+0.25%211947.77%
LRCX230915C004800002023-02-01 3:35PM EST2023-09-1596.7197.80101.150.00-11947.07%
LRCX240119C004800002023-02-01 3:44PM EST2024-01-19115.10113.95117.650.00-814446.47%
LRCX240621C004800002023-01-30 3:59PM EST2024-06-2196.00132.00136.250.00-2347.02%
LRCX250117C004800002023-01-24 9:43AM EST2025-01-17126.00147.75155.650.00-1546.82%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX230203P004800002023-02-03 12:53PM EST2023-02-030.020.000.17-0.03-60.00%2123482.03%
LRCX230210P004800002023-02-03 3:54PM EST2023-02-100.690.570.73-0.07-9.21%4912041.41%
LRCX230217P004800002023-02-03 3:37PM EST2023-02-173.052.833.10+0.53+21.03%12834243.95%
LRCX230224P004800002023-02-03 3:00PM EST2023-02-245.104.554.90+0.30+6.25%105742.38%
LRCX230303P004800002023-02-03 11:15AM EST2023-03-034.956.256.85-0.65-11.61%11741.99%
LRCX230317P004800002023-02-03 2:38PM EST2023-03-1710.6010.4511.10+1.40+15.22%4439842.61%
LRCX230616P004800002023-02-03 11:56AM EST2023-06-1628.0027.2028.85+3.50+14.29%1621240.83%
LRCX230915P004800002023-01-31 2:27PM EST2023-09-1548.7038.2040.300.00-172039.31%
LRCX240119P004800002023-02-03 12:52PM EST2024-01-1948.4350.1551.75-0.02-0.04%1040237.62%
LRCX240621P004800002023-02-03 1:37PM EST2024-06-2162.3059.8565.90-5.70-8.38%41237.66%
LRCX250117P004800002023-01-30 3:27PM EST2025-01-1789.7571.6078.750.00-3111836.45%