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: 06:14PM EST
In the money
Show:ListStraddle
Strike:600.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX230203C006000002023-02-02 9:34AM EST2023-02-030.090.000.130.00-9712797.27%
LRCX230210C006000002023-02-03 3:17PM EST2023-02-100.220.150.26-0.18-45.00%607541.46%
LRCX230217C006000002023-02-03 3:43PM EST2023-02-171.181.141.33-0.77-39.49%28415040.92%
LRCX230224C006000002023-02-03 3:26PM EST2023-02-242.081.952.28-1.52-42.22%121238.48%
LRCX230303C006000002023-02-03 10:09AM EST2023-03-033.603.103.60-1.40-28.00%91638.04%
LRCX230317C006000002023-02-03 12:57PM EST2023-03-177.255.706.35+0.20+2.84%1532137.54%
LRCX230616C006000002023-02-03 3:44PM EST2023-06-1624.3823.3025.15-3.72-13.24%15483039.12%
LRCX230915C006000002023-02-03 3:17PM EST2023-09-1539.8539.3541.05-1.85-4.44%58840.29%
LRCX240119C006000002023-02-03 3:01PM EST2024-01-1957.1056.1559.60-3.64-5.99%234641.35%
LRCX240621C006000002023-02-02 1:55PM EST2024-06-2181.4073.4080.350.00-1842.84%
LRCX250117C006000002023-01-31 3:51PM EST2025-01-1799.5695.35101.35+20.56+26.03%1643.12%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX230217P006000002022-11-28 9:55AM EST2023-02-17157.00197.50201.350.00--0362.32%
LRCX230317P006000002023-02-02 9:44AM EST2023-03-1761.0072.6077.400.00-2238.18%
LRCX230616P006000002022-08-09 2:05PM EST2023-06-16153.65172.60176.500.00-41101.56%
LRCX240119P006000002023-02-02 9:36AM EST2024-01-19101.00107.65113.350.00-17533.05%
LRCX240621P006000002022-11-11 2:06PM EST2024-06-21155.15178.10183.150.00--854.80%
LRCX250117P006000002023-02-01 1:32PM EST2025-01-17143.04132.90140.400.00-21932.42%