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
528.92 -0.33 (-0.06%)
After hours: 06:29PM EST
In the money
Show:ListStraddle
Strike:580.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX230203C005800002023-02-02 3:36PM EST2023-02-030.070.000.010.00-666556.25%
LRCX230210C005800002023-02-03 3:48PM EST2023-02-100.690.650.80-1.28-64.97%455239.33%
LRCX230217C005800002023-02-03 2:01PM EST2023-02-173.002.733.10-2.22-42.53%296140.80%
LRCX230224C005800002023-02-03 10:39AM EST2023-02-245.804.154.85-0.85-12.78%111439.15%
LRCX230303C005800002023-02-03 3:23PM EST2023-03-036.175.806.65-1.18-16.05%132138.43%
LRCX230310C005800002023-02-02 10:10AM EST2023-03-1010.057.758.800.00-62038.75%
LRCX230317C005800002023-02-03 1:14PM EST2023-03-1710.949.5510.55-0.11-1.00%317238.46%
LRCX230616C005800002023-02-03 2:26PM EST2023-06-1630.2230.3031.75-3.88-11.38%1134939.90%
LRCX230915C005800002023-02-03 2:09PM EST2023-09-1547.3046.3548.75-3.52-6.93%601041.23%
LRCX240119C005800002023-02-03 9:55AM EST2024-01-1968.1064.1567.50-1.40-2.01%134942.08%
LRCX240621C005800002023-02-02 3:08PM EST2024-06-2185.6781.6088.250.00-11443.44%
LRCX250117C005800002023-02-01 10:09AM EST2025-01-1794.55102.35110.300.00-23944.02%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX230217P005800002023-02-03 11:42AM EST2023-02-1746.2051.0553.85+2.25+5.12%21640.81%
LRCX230915P005800002023-01-26 11:57AM EST2023-09-15110.2585.0087.500.00--533.91%
LRCX240119P005800002023-01-26 10:38AM EST2024-01-19123.5097.50101.400.00-14233.95%
LRCX240621P005800002022-11-15 3:19PM EST2024-06-21147.30163.50169.550.00-21354.66%