New Zealand markets close in 41 minutes

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
977.52-4.01 (-0.41%)
At close: 04:00PM EST
975.00 -2.52 (-0.26%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:750.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240315C007500002024-02-26 2:42PM EST2024-03-15195.34221.25232.750.00-177105.79%
LRCX240322C007500002024-02-08 12:35PM EST2024-03-22125.90220.50232.800.00--282.87%
LRCX240419C007500002024-02-08 3:24PM EST2024-04-19134.80228.60236.150.00-21450.82%
LRCX240517C007500002024-02-23 10:36AM EST2024-05-17202.09235.30242.900.00-110650.36%
LRCX240621C007500002024-03-04 11:06AM EST2024-06-21258.50241.95247.35+42.55+19.70%92949.38%
LRCX240719C007500002024-02-23 9:30AM EST2024-07-19233.08248.05254.150.00-13949.10%
LRCX240920C007500002024-02-14 12:07PM EST2024-09-20213.29262.10270.250.00-104549.51%
LRCX241220C007500002024-02-20 1:33PM EST2024-12-20219.90278.25290.050.00--149.27%
LRCX250620C007500002024-02-09 9:30AM EST2025-06-20243.70310.00322.600.00-1248.61%
LRCX260116C007500002024-03-01 10:50AM EST2026-01-16334.60340.00352.100.00-12647.73%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240308P007500002024-02-20 1:33PM EST2024-03-080.800.003.800.00-12142.07%
LRCX240315P007500002024-03-04 11:06AM EST2024-03-150.280.061.84-0.12-30.00%121376.17%
LRCX240322P007500002024-02-29 2:03PM EST2024-03-220.510.003.150.00-1464.75%
LRCX240419P007500002024-03-04 9:47AM EST2024-04-192.001.852.46-0.12-5.66%27543.99%
LRCX240517P007500002024-03-01 2:53PM EST2024-05-175.315.355.950.00-23742.08%
LRCX240621P007500002024-03-01 2:06PM EST2024-06-219.309.309.800.00-211539.55%
LRCX240719P007500002024-02-22 9:44AM EST2024-07-1918.7512.6013.550.00-52038.84%
LRCX240920P007500002024-02-20 2:46PM EST2024-09-2034.3221.5022.600.00-12838.22%
LRCX241220P007500002024-02-26 1:28PM EST2024-12-2040.0533.3535.700.00-11037.96%
LRCX250620P007500002024-02-27 2:16PM EST2025-06-2064.8054.0059.250.00--1337.63%
LRCX260116P007500002024-02-16 12:29PM EST2026-01-1682.5171.4576.150.00-9335.71%