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: 07:08PM EST
In the money
Show:ListStraddle
Strike:540.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX230210C005400002023-02-03 3:58PM EST2023-02-107.366.907.40-6.16-45.56%11213940.69%
LRCX230217C005400002023-02-03 3:46PM EST2023-02-1712.5012.4013.00-6.43-33.97%6825542.77%
LRCX230224C005400002023-02-03 12:20PM EST2023-02-2419.2114.9516.00-2.66-12.16%132140.94%
LRCX230303C005400002023-02-03 2:12PM EST2023-03-0318.8518.1519.10-2.80-12.93%12840.81%
LRCX230317C005400002023-02-03 3:35PM EST2023-03-1722.9923.6024.45-7.61-24.87%5215840.82%
LRCX230616C005400002023-02-03 3:08PM EST2023-06-1647.4647.6048.60-4.06-7.88%2220641.90%
LRCX230915C005400002023-02-02 10:58AM EST2023-09-1565.7063.0066.400.00-34743.08%
LRCX240119C005400002023-02-03 10:33AM EST2024-01-1985.0482.4585.70+0.22+0.26%612543.88%
LRCX240621C005400002023-01-10 10:22AM EST2024-06-2169.3098.35105.500.00-1244.70%
LRCX250117C005400002023-02-02 9:42AM EST2025-01-17133.68119.60125.600.00-3944.58%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX230217P005400002023-02-03 2:58PM EST2023-02-1723.2022.0022.90+0.20+0.87%1064440.68%
LRCX230317P005400002023-02-03 2:30PM EST2023-03-1733.6532.4033.45+0.87+2.65%193038.38%
LRCX230616P005400002023-02-03 11:25AM EST2023-06-1647.6551.8552.90-1.40-2.85%324436.85%
LRCX230915P005400002023-02-01 10:25AM EST2023-09-1571.6563.4065.650.00-141736.12%
LRCX240119P005400002023-01-27 12:48PM EST2024-01-1994.4576.2579.300.00-127135.53%
LRCX250117P005400002022-12-09 3:31PM EST2025-01-17146.80144.55152.950.00--450.51%