New Zealand markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
928.50-15.86 (-1.68%)
At close: 04:00PM EST
925.10 -3.40 (-0.37%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:800.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240301C008000002024-02-23 2:30PM EST2024-03-01133.130.000.000.00-100.00%
LRCX240308C008000002024-02-12 9:36AM EST2024-03-08117.000.000.000.00-100.00%
LRCX240315C008000002024-02-23 2:45PM EST2024-03-15136.200.000.000.00-700.00%
LRCX240328C008000002024-02-22 9:42AM EST2024-03-28134.430.000.000.00-100.00%
LRCX240419C008000002024-02-16 2:55PM EST2024-04-19147.150.000.000.00-100.00%
LRCX240517C008000002024-02-20 3:18PM EST2024-05-17132.400.000.000.00-100.00%
LRCX240621C008000002024-02-22 12:05PM EST2024-06-21172.500.000.000.00-300.00%
LRCX240719C008000002024-02-23 9:37AM EST2024-07-19186.430.000.000.00-300.00%
LRCX240920C008000002024-02-22 12:16PM EST2024-09-20198.000.000.000.00-100.00%
LRCX241220C008000002024-02-09 3:51PM EST2024-12-20200.050.000.000.00-100.00%
LRCX250117C008000002024-02-23 9:44AM EST2025-01-17235.890.000.000.00-100.00%
LRCX260116C008000002024-02-20 9:30AM EST2026-01-16272.000.000.000.00-100.00%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240301P008000002024-02-23 11:24AM EST2024-03-010.350.000.000.00-6025.00%
LRCX240308P008000002024-02-23 3:57PM EST2024-03-080.560.000.000.00-7012.50%
LRCX240315P008000002024-02-23 3:49PM EST2024-03-151.360.000.000.00-20012.50%
LRCX240322P008000002024-02-23 2:26PM EST2024-03-222.580.000.000.00-11012.50%
LRCX240328P008000002024-02-20 10:51AM EST2024-03-288.200.000.000.00-1012.50%
LRCX240419P008000002024-02-23 3:27PM EST2024-04-199.060.000.000.00-206.25%
LRCX240517P008000002024-02-22 12:54PM EST2024-05-1715.970.000.000.00-4106.25%
LRCX240621P008000002024-02-23 3:27PM EST2024-06-2124.300.000.000.00-206.25%
LRCX240719P008000002024-02-23 3:46PM EST2024-07-1929.100.000.000.00-306.25%
LRCX240920P008000002024-02-14 1:28PM EST2024-09-2047.420.000.000.00-203.13%
LRCX241220P008000002024-02-23 1:02PM EST2024-12-2056.950.000.000.00-103.13%
LRCX250117P008000002024-02-23 10:52AM EST2025-01-1761.120.000.000.00-103.13%
LRCX250620P008000002024-02-23 3:44PM EST2025-06-2080.000.000.000.00-303.13%
LRCX260116P008000002024-02-23 3:27PM EST2026-01-16100.970.000.000.00-5101.56%