New Zealand markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
970.57+12.44 (+1.30%)
At close: 04:00PM EDT
970.88 +0.31 (+0.03%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Strike:780.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240621C007800002024-05-23 9:30AM EDT2024-06-21213.53190.00197.900.00-45050.62%
LRCX240719C007800002024-05-15 11:41AM EDT2024-07-19166.50193.35203.000.00-10010951.07%
LRCX240920C007800002024-03-01 2:15PM EDT2024-09-20241.13227.45233.750.00-1755.41%
LRCX241220C007800002024-05-13 2:26PM EDT2024-12-20184.58231.05240.500.00-11746.48%
LRCX250117C007800002024-05-23 9:36AM EDT2025-01-17260.00237.15246.350.00-1014346.21%
LRCX250620C007800002024-03-04 11:34AM EDT2025-06-20309.50287.05298.750.00-1350.99%
LRCX260116C007800002024-03-08 11:13AM EDT2026-01-16339.57310.00324.600.00-1949.12%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240524P007800002024-05-20 3:43PM EDT2024-05-240.080.000.210.00-511160.16%
LRCX240531P007800002024-05-15 12:15PM EDT2024-05-310.280.013.600.00-81784.81%
LRCX240607P007800002024-05-17 1:07PM EDT2024-06-070.460.012.620.00-1658.47%
LRCX240614P007800002024-05-15 2:22PM EDT2024-06-140.840.053.750.00-303151.65%
LRCX240621P007800002024-05-22 12:46PM EDT2024-06-210.550.400.60-0.21-27.63%26637.06%
LRCX240628P007800002024-05-24 10:16AM EDT2024-06-280.690.121.11-1.83-72.62%11336.66%
LRCX240719P007800002024-05-23 10:18AM EDT2024-07-191.841.992.340.00-24833.42%
LRCX240920P007800002024-05-23 9:59AM EDT2024-09-2010.1010.3011.250.00-1634.12%
LRCX241220P007800002024-05-23 12:07PM EDT2024-12-2025.2025.0526.20+0.20+0.80%21534.76%
LRCX250117P007800002024-05-20 3:43PM EDT2025-01-1735.0028.7530.250.00-210834.67%
LRCX250321P007800002024-04-30 2:07PM EDT2025-03-2158.3036.3541.550.00--4635.56%
LRCX250620P007800002024-05-03 12:55PM EDT2025-06-2068.4745.7051.350.00-543434.56%
LRCX260116P007800002024-05-22 10:31AM EDT2026-01-1675.6061.7575.700.00-1934.38%