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:500.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX230203C005000002023-02-03 3:58PM EST2023-02-0329.6128.0031.25-7.45-20.10%6628966.16%
LRCX230210C005000002023-02-03 3:50PM EST2023-02-1032.3830.8533.45-4.52-12.25%221247.12%
LRCX230217C005000002023-02-03 11:36AM EST2023-02-1743.8536.1537.10+0.63+1.46%2258245.68%
LRCX230224C005000002023-02-03 1:56PM EST2023-02-2441.1538.8040.40-7.15-14.80%214745.38%
LRCX230303C005000002023-02-03 11:50AM EST2023-03-0346.7541.6542.75+5.50+13.33%42544.10%
LRCX230310C005000002023-02-01 3:29PM EST2023-03-1045.2544.0045.750.00-3644.70%
LRCX230317C005000002023-02-03 3:08PM EST2023-03-1746.5346.7048.30-9.38-16.78%7965644.81%
LRCX230616C005000002023-02-03 1:03PM EST2023-06-1671.6069.2572.85-5.89-7.60%533746.00%
LRCX230915C005000002023-02-03 10:48AM EST2023-09-1592.6585.2088.20+5.27+6.03%14145.30%
LRCX240119C005000002023-02-02 1:44PM EST2024-01-19110.80101.00106.150.00-518645.46%
LRCX240621C005000002023-01-31 3:49PM EST2024-06-2197.40118.65125.450.00-21246.20%
LRCX250117C005000002023-02-01 2:32PM EST2025-01-17128.00137.90145.500.00-8015846.15%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX230203P005000002023-02-03 12:18PM EST2023-02-030.020.000.01-0.05-71.43%9126739.84%
LRCX230210P005000002023-02-03 3:59PM EST2023-02-102.332.212.50+0.20+9.39%1559438.75%
LRCX230217P005000002023-02-03 3:43PM EST2023-02-176.606.156.75+1.50+29.41%4721042.44%
LRCX230224P005000002023-02-02 10:55AM EST2023-02-247.878.409.300.00-71241.14%
LRCX230303P005000002023-02-03 3:08PM EST2023-03-0311.7410.5511.40+0.98+9.11%101940.03%
LRCX230317P005000002023-02-03 3:55PM EST2023-03-1715.7015.7016.70+2.50+18.94%4126541.21%
LRCX230616P005000002023-02-03 3:47PM EST2023-06-1635.3534.2035.75+4.29+13.81%1232139.49%
LRCX240119P005000002023-02-03 12:25PM EST2024-01-1955.2058.0561.15-3.10-5.32%3154037.42%
LRCX240621P005000002023-02-01 2:04PM EST2024-06-2176.2068.1574.500.00-21436.90%
LRCX250117P005000002023-02-02 12:34PM EST2025-01-1780.3081.1588.000.00-67235.88%