New Zealand markets open in 8 hours 32 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
928.40 +26.47 (+2.93%)
Pre-market: 07:14AM EST
In the money
Show:ListStraddle
Strike:780.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240223C007800002024-02-05 11:03AM EST2024-02-2364.250.000.000.00-1030.00%
LRCX240301C007800002024-02-08 11:00AM EST2024-03-0191.390.000.000.00-130.00%
LRCX240308C007800002024-01-31 9:32AM EST2024-03-0861.600.000.000.00--10.00%
LRCX240315C007800002024-02-16 12:14PM EST2024-03-15166.840.000.000.00-11170.00%
LRCX240328C007800002024-02-09 11:56AM EST2024-03-28124.660.000.000.00--10.00%
LRCX240419C007800002024-01-25 9:39AM EST2024-04-19136.000.000.000.00-4470.00%
LRCX240517C007800002024-02-16 12:52PM EST2024-05-17184.620.000.000.00-1001010.00%
LRCX240621C007800002024-02-16 10:35AM EST2024-06-21182.450.000.000.00-1580.00%
LRCX240719C007800002024-02-14 12:25PM EST2024-07-19175.230.000.000.00-190.00%
LRCX240920C007800002024-02-20 12:05PM EST2024-09-20176.600.000.000.00-470.00%
LRCX241220C007800002024-01-24 10:12AM EST2024-12-20163.900.000.000.00-260.00%
LRCX250117C007800002024-02-12 9:45AM EST2025-01-17214.920.000.000.00-101550.00%
LRCX250620C007800002024-02-12 10:28AM EST2025-06-20250.000.000.000.00-220.00%
LRCX260116C007800002024-01-25 10:09AM EST2026-01-16254.600.000.000.00-180.00%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240223P007800002024-02-16 10:31AM EST2024-02-230.230.000.000.00-54250.00%
LRCX240301P007800002024-02-21 3:59PM EST2024-03-010.630.000.000.00-92425.00%
LRCX240308P007800002024-02-21 9:46AM EST2024-03-082.000.000.000.00-1512.50%
LRCX240315P007800002024-02-21 3:54PM EST2024-03-152.730.000.000.00-1013412.50%
LRCX240322P007800002024-02-21 12:25PM EST2024-03-224.600.000.000.00-202212.50%
LRCX240328P007800002024-02-16 1:22PM EST2024-03-283.850.000.000.00-2312.50%
LRCX240419P007800002024-02-16 9:32AM EST2024-04-197.150.000.000.00-2616.25%
LRCX240517P007800002024-02-21 10:19AM EST2024-05-1718.500.000.000.00-1286.25%
LRCX240621P007800002024-02-20 1:15PM EST2024-06-2126.750.000.000.00-1456.25%
LRCX240719P007800002024-02-08 2:37PM EST2024-07-1936.910.000.000.00-1163.13%
LRCX240920P007800002024-01-25 12:22PM EST2024-09-2045.400.000.000.00-163.13%
LRCX241220P007800002024-02-16 11:24AM EST2024-12-2050.490.000.000.00-15153.13%
LRCX250117P007800002024-02-12 3:22PM EST2025-01-1759.620.000.000.00-11743.13%
LRCX250620P007800002024-02-05 10:31AM EST2025-06-2092.200.000.000.00-133.13%
LRCX260116P007800002024-02-13 9:54AM EST2026-01-16102.800.000.000.00-1571.56%