New Zealand markets close in 4 hours 51 minutes

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
964.00+21.96 (+2.33%)
At close: 04:00PM EDT
969.00 +5.00 (+0.52%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Strike:740.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240607C007400002024-04-30 1:38PM EDT2024-06-07169.65220.65233.300.00--175.24%
LRCX240621C007400002024-05-07 1:36PM EDT2024-06-21191.00221.85234.500.00-16459.91%
LRCX240719C007400002024-05-15 11:52AM EDT2024-07-19205.06223.30237.700.00-100259.55%
LRCX240920C007400002024-03-12 12:55PM EDT2024-09-20240.15265.50275.250.00-1266.16%
LRCX241220C007400002024-05-03 2:07PM EDT2024-12-20220.45255.50267.300.00-5648.51%
LRCX250117C007400002024-05-07 10:02AM EDT2025-01-17239.16262.70273.050.00-17848.32%
LRCX250321C007400002024-04-22 12:00PM EDT2025-03-21210.55272.05286.850.00--248.63%
LRCX250620C007400002024-03-05 4:34PM EDT2025-06-20308.60292.00308.000.00--249.89%
LRCX260116C007400002024-03-01 12:25PM EDT2026-01-16343.90334.85348.550.00-4451.12%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240524P007400002024-05-21 3:03PM EDT2024-05-240.040.000.04-0.08-66.67%1594.53%
LRCX240531P007400002024-05-16 9:30AM EDT2024-05-310.120.000.150.00-1158.20%
LRCX240614P007400002024-05-07 2:18PM EDT2024-06-141.030.102.840.00--155.46%
LRCX240621P007400002024-05-16 1:24PM EDT2024-06-210.620.160.570.00-118642.07%
LRCX240719P007400002024-05-21 3:41PM EDT2024-07-191.311.081.52-0.60-31.41%112835.57%
LRCX240920P007400002024-05-08 12:35PM EDT2024-09-2015.557.007.950.00-12235.37%
LRCX241220P007400002024-05-20 3:48PM EDT2024-12-2022.6019.0020.450.00-11535.86%
LRCX250117P007400002024-05-21 12:33PM EDT2025-01-1723.1322.3523.85-8.12-25.98%217335.66%
LRCX250321P007400002024-04-29 9:31AM EDT2025-03-2141.5027.4534.300.00--136.68%
LRCX250620P007400002024-04-12 12:17PM EDT2025-06-2053.1546.6051.900.00-21238.80%
LRCX260116P007400002024-05-15 12:20PM EDT2026-01-1663.8054.6063.700.00-101734.73%