New Zealand markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
487.99-9.76 (-1.96%)
As of 01:50PM EST. Market open.
In the money
Show:ListStraddle
Strike:490.00
Callsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX230127C004900002023-01-27 1:32PM EST2023-01-271.000.921.08-9.00-90.00%62350618.80%
LRCX230203C004900002023-01-27 1:17PM EST2023-02-0310.5011.2011.65-5.45-34.17%5510543.74%
LRCX230210C004900002023-01-27 11:57AM EST2023-02-1014.6514.4014.90-3.95-21.24%129140.17%
LRCX230217C004900002023-01-27 1:02PM EST2023-02-1717.9017.9518.35-6.10-25.42%1219740.39%
LRCX230224C004900002023-01-27 1:12PM EST2023-02-2419.7119.8520.70-6.74-25.48%22139.46%
LRCX230303C004900002023-01-27 11:33AM EST2023-03-0323.8022.1023.20+2.55+12.00%32039.51%
LRCX230317C004900002023-01-27 1:16PM EST2023-03-1726.0026.6027.15-5.30-16.93%8621239.01%
LRCX230616C004900002023-01-27 1:16PM EST2023-06-1647.5848.1048.75-7.47-13.57%1321741.14%
LRCX230915C004900002023-01-26 10:00AM EST2023-09-1558.8762.8064.600.00-12842.37%
LRCX240119C004900002023-01-26 9:42AM EST2024-01-1981.7578.9581.050.00-139742.78%
LRCX240621C004900002023-01-24 2:36PM EST2024-06-21100.0095.2099.350.00-6643.91%
LRCX250117C004900002023-01-27 9:48AM EST2025-01-17120.00115.45120.25+3.00+2.56%2444.92%
Putsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX230127P004900002023-01-27 1:01PM EST2023-01-273.453.003.35+1.85+115.62%24044121.56%
LRCX230203P004900002023-01-27 1:32PM EST2023-02-0313.1013.0013.40+3.30+33.67%252442.84%
LRCX230217P004900002023-01-27 1:16PM EST2023-02-1719.9518.8519.25+3.25+19.46%248938.07%
LRCX230317P004900002023-01-27 10:26AM EST2023-03-1724.6726.8027.35-3.63-12.83%517636.50%
LRCX230616P004900002023-01-27 1:12PM EST2023-06-1645.0644.3044.85+2.83+6.70%314336.24%
LRCX230915P004900002022-12-16 10:12AM EST2023-09-1589.1568.4071.850.00-4745.81%
LRCX240119P004900002023-01-27 10:57AM EST2024-01-1968.6066.8568.10-2.10-2.97%656634.91%
LRCX240621P004900002023-01-10 3:03PM EST2024-06-21101.7878.3082.600.00-101835.59%
LRCX250117P004900002022-12-09 2:44PM EST2025-01-17117.00114.15122.200.00-5644.93%