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
529.01 -0.24 (-0.05%)
After hours: 05:51PM EST
In the money
Show:ListStraddle
Strike:560.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX230203C005600002023-02-03 2:56PM EST2023-02-030.010.000.16-0.94-98.95%5237050.20%
LRCX230210C005600002023-02-03 3:36PM EST2023-02-102.322.332.59-2.36-50.43%5911938.29%
LRCX230217C005600002023-02-03 10:43AM EST2023-02-178.906.056.75+1.19+15.43%1413841.17%
LRCX230224C005600002023-02-02 12:25PM EST2023-02-249.798.258.95-2.91-22.91%21139.04%
LRCX230303C005600002023-02-03 3:54PM EST2023-03-0311.4510.5511.60-4.00-25.89%71339.04%
LRCX230317C005600002023-02-03 2:01PM EST2023-03-1716.4015.0516.50-2.90-15.03%3418439.39%
LRCX230616C005600002023-02-03 3:39PM EST2023-06-1638.2738.6039.55-4.58-10.69%529440.77%
LRCX230915C005600002023-02-02 3:45PM EST2023-09-1559.8055.1057.000.00-3742.00%
LRCX240119C005600002023-02-03 1:51PM EST2024-01-1974.9073.0577.75-2.65-3.42%5262243.66%
LRCX240621C005600002023-01-10 2:40PM EST2024-06-2165.1589.4096.450.00-6843.98%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX230217P005600002023-02-03 2:54PM EST2023-02-1736.0035.6537.25+7.05+24.35%264640.46%
LRCX230317P005600002023-02-03 9:50AM EST2023-03-1741.3044.3545.80+2.05+5.22%11437.26%
LRCX230915P005600002023-01-26 12:10PM EST2023-09-1595.4073.4076.250.00--535.08%
LRCX240119P005600002023-01-23 2:23PM EST2024-01-19105.2585.8589.750.00-453734.62%
LRCX240621P005600002023-01-30 3:30PM EST2024-06-21122.9097.65103.450.00-1734.39%
LRCX250117P005600002022-12-07 12:16PM EST2025-01-17161.00157.50165.950.00--150.41%