New Zealand markets open in 8 hours 57 minutes

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
901.93+1.49 (+0.17%)
At close: 04:00PM EST
930.96 +29.03 (+3.22%)
Pre-market: 07:03AM EST
In the money
Show:ListStraddle
Strike:700.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240223C007000002024-02-02 12:58PM EST2024-02-23141.050.000.000.00-110.00%
LRCX240308C007000002024-02-02 12:45PM EST2024-03-08144.660.000.000.00-110.00%
LRCX240315C007000002024-02-20 10:26AM EST2024-03-15200.330.000.000.00-2690.00%
LRCX240419C007000002024-02-16 10:22AM EST2024-04-19238.000.000.000.00-50620.00%
LRCX240517C007000002024-02-14 9:43AM EST2024-05-17231.610.000.000.00-110.00%
LRCX240621C007000002024-02-20 3:50PM EST2024-06-21223.000.000.000.00-17070.00%
LRCX240719C007000002024-01-22 9:36AM EST2024-07-19185.00216.35225.750.00-11545.16%
LRCX240920C007000002024-02-05 9:30AM EST2024-09-20187.130.000.000.00-120.00%
LRCX250117C007000002024-02-16 11:01AM EST2025-01-17297.000.000.000.00-1950.00%
LRCX260116C007000002024-02-13 3:03PM EST2026-01-16306.090.000.000.00-2240.00%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240223P007000002024-02-08 11:32AM EST2024-02-230.250.000.000.00-214450.00%
LRCX240301P007000002024-02-21 9:47AM EST2024-03-010.150.000.000.00-64025.00%
LRCX240308P007000002024-02-06 11:51AM EST2024-03-081.730.000.000.00-11325.00%
LRCX240315P007000002024-02-21 2:52PM EST2024-03-150.600.000.000.00-1116725.00%
LRCX240322P007000002024-02-06 10:37AM EST2024-03-223.140.000.000.00--1012.50%
LRCX240328P007000002024-02-13 9:30AM EST2024-03-282.910.000.000.00-113812.50%
LRCX240419P007000002024-02-21 10:46AM EST2024-04-193.450.000.000.00-26112.50%
LRCX240517P007000002024-02-21 3:21PM EST2024-05-177.500.000.000.00-13512.50%
LRCX240621P007000002024-02-21 11:36AM EST2024-06-2111.300.000.000.00-92276.25%
LRCX240719P007000002024-02-20 10:57AM EST2024-07-1914.660.000.000.00-1306.25%
LRCX240920P007000002024-02-16 9:54AM EST2024-09-2020.510.000.000.00-1276.25%
LRCX241220P007000002024-02-12 1:47PM EST2024-12-2033.800.000.000.00-126.25%
LRCX250117P007000002024-02-21 3:51PM EST2025-01-1739.680.000.000.00-982346.25%
LRCX250620P007000002024-02-02 12:30PM EST2025-06-2061.550.000.000.00-6333.13%
LRCX260116P007000002024-02-07 11:23AM EST2026-01-1678.000.000.000.00-11243.13%