New Zealand markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
487.67-10.08 (-2.03%)
As of 01:48PM EST. Market open.
In the money
Show:ListStraddle
Strike:520.00
Callsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX230127C005200002023-01-27 1:16PM EST2023-01-270.020.020.03-0.43-95.56%87583150.00%
LRCX230203C005200002023-01-27 1:20PM EST2023-02-032.312.392.56-2.99-56.42%376642.62%
LRCX230210C005200002023-01-27 12:03PM EST2023-02-104.354.304.65-3.72-46.10%84338.89%
LRCX230217C005200002023-01-27 12:01PM EST2023-02-176.856.757.00-3.74-35.32%812038.40%
LRCX230224C005200002023-01-27 12:19PM EST2023-02-248.658.158.85-7.30-45.77%1837.47%
LRCX230317C005200002023-01-27 1:05PM EST2023-03-1714.0313.8014.35-4.17-22.91%920937.07%
LRCX230616C005200002023-01-27 10:04AM EST2023-06-1639.1034.2534.85+3.10+8.61%233139.60%
LRCX230915C005200002023-01-26 1:58PM EST2023-09-1555.1048.8050.100.00-78840.74%
LRCX240119C005200002023-01-23 3:26PM EST2024-01-1971.6565.5066.900.00-219841.52%
LRCX240621C005200002023-01-10 10:22AM EST2024-06-2176.1581.1085.650.00-12042.88%
LRCX250117C005200002023-01-25 9:30AM EST2025-01-1797.58102.45106.850.00-1843.97%
Putsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX230127P005200002023-01-27 11:36AM EST2023-01-2732.5131.6033.30-9.06-21.79%2359.77%
LRCX230217P005200002023-01-26 1:38PM EST2023-02-1733.2537.6038.35-1.15-3.34%53835.85%
LRCX230317P005200002023-01-26 12:35PM EST2023-03-1741.7543.9044.650.00-2933.99%
LRCX230616P005200002023-01-24 3:25PM EST2023-06-1663.6560.2560.850.00-37734.31%
LRCX230915P005200002023-01-17 1:41PM EST2023-09-1584.7570.7071.750.00-4933.86%
LRCX240119P005200002023-01-27 12:45PM EST2024-01-1983.0582.3584.20-3.55-4.10%117333.74%
LRCX240621P005200002022-12-13 3:51PM EST2024-06-21113.70108.60116.400.00-21042.22%
LRCX250117P005200002023-01-23 11:37AM EST2025-01-17112.13106.65112.550.00-1334.15%