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
529.00 -0.25 (-0.05%)
After hours: 06:24PM EST
In the money
Show:ListStraddle
Strike:510.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX230203C005100002023-02-03 3:59PM EST2023-02-0319.8017.9020.85-11.27-36.27%3315970.73%
LRCX230210C005100002023-02-03 3:59PM EST2023-02-1024.3123.2524.40-3.31-11.98%2112040.69%
LRCX230217C005100002023-02-03 9:59AM EST2023-02-1733.4028.9529.80-4.29-11.38%224344.31%
LRCX230224C005100002023-02-02 9:31AM EST2023-02-2443.9531.7032.750.00-10013042.83%
LRCX230303C005100002023-02-02 9:54AM EST2023-03-0346.7034.4036.350.00-21843.81%
LRCX230317C005100002023-02-03 11:51AM EST2023-03-1744.4939.4541.55-3.51-7.31%223343.58%
LRCX230616C005100002023-02-02 3:06PM EST2023-06-1666.1063.5565.250.00-413843.99%
LRCX230915C005100002023-02-02 3:59PM EST2023-09-1587.7078.7082.350.00-74944.66%
LRCX240119C005100002023-01-30 10:19AM EST2024-01-1967.3497.40100.850.00-117945.07%
LRCX240621C005100002023-02-01 3:36PM EST2024-06-21116.58113.50120.400.00-11045.86%
LRCX250117C005100002023-01-31 1:43PM EST2025-01-17113.00133.80139.250.00-2445.34%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX230203P005100002023-02-03 3:51PM EST2023-02-030.040.000.16-0.40-90.91%1,55013539.65%
LRCX230210P005100002023-02-03 3:59PM EST2023-02-104.174.004.45+0.12+2.96%7210137.90%
LRCX230217P005100002023-02-03 3:29PM EST2023-02-179.708.759.55+0.10+1.04%336841.71%
LRCX230317P005100002023-02-03 1:35PM EST2023-03-1719.2019.0520.15+1.05+5.79%158840.45%
LRCX230616P005100002023-02-03 3:50PM EST2023-06-1639.0238.1539.15+4.92+14.43%183138.44%
LRCX230915P005100002022-12-23 1:40PM EST2023-09-15122.3573.5078.600.00-3652.82%
LRCX240119P005100002023-02-03 11:59AM EST2024-01-1961.0061.8064.05+0.85+1.41%221136.25%
LRCX240621P005100002023-01-30 3:49PM EST2024-06-2192.8072.1079.150.00-112436.57%
LRCX250117P005100002023-02-02 10:36AM EST2025-01-1785.4186.6591.250.00-32835.04%