New Zealand markets close in 3 hours 35 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
479.99 +1.36 (+0.28%)
After hours: 07:00PM EST
In the money
Show:ListStraddle
Strike:485.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX230203C004850002023-01-30 3:38PM EST2023-02-039.008.058.60-2.50-21.74%488155.79%
LRCX230210C004850002023-01-30 2:32PM EST2023-02-1013.2611.5012.40-4.04-23.35%47946.09%
LRCX230217C004850002023-01-30 3:03PM EST2023-02-1717.7515.5516.15-1.45-7.55%3022744.92%
LRCX230224C004850002023-01-30 3:31PM EST2023-02-2418.2017.3018.50-4.30-19.11%93842.83%
LRCX230303C004850002023-01-27 3:30PM EST2023-03-0321.0019.3020.95-3.75-15.15%1642.19%
LRCX230310C004850002023-01-27 12:08PM EST2023-03-1027.4522.0523.250.00-1141.91%
LRCX230317C004850002023-01-27 3:47PM EST2023-03-1722.3024.3025.15-6.35-22.16%113441.39%
LRCX230915C004850002023-01-30 2:19PM EST2023-09-1562.2060.2062.75-0.80-1.27%1143.58%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX230203P004850002023-01-30 3:28PM EST2023-02-0313.8414.0014.65+2.62+23.35%3211853.89%
LRCX230210P004850002023-01-27 1:53PM EST2023-02-1013.7817.2018.250.00-31844.51%
LRCX230217P004850002023-01-30 3:06PM EST2023-02-1719.3520.6521.30+0.80+4.31%285742.04%
LRCX230224P004850002023-01-30 10:43AM EST2023-02-2425.6022.2023.55+6.57+34.52%21340.19%
LRCX230303P004850002023-01-24 11:00AM EST2023-03-0325.0024.1025.800.00--239.51%
LRCX230317P004850002023-01-30 1:17PM EST2023-03-1727.3228.8029.55+0.77+2.90%4026438.49%