New Zealand markets open in 4 hours 15 minutes

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
927.96+5.29 (+0.57%)
As of 11:41AM EST. Market open.
In the money
Show:ListStraddle
Strike:820.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240301C008200002024-02-27 2:02PM EST2024-03-01111.72105.65116.550.00-276122.58%
LRCX240315C008200002024-02-29 10:15AM EST2024-03-15111.67109.30115.65+5.54+5.22%215956.08%
LRCX240419C008200002024-02-15 12:19PM EST2024-04-19118.74124.20126.500.00-11343.81%
LRCX240517C008200002024-02-28 10:27AM EST2024-05-17124.61134.20137.950.00-21344.11%
LRCX240621C008200002024-02-06 2:25PM EST2024-06-2177.45145.35149.650.00-115243.77%
LRCX240719C008200002024-02-02 11:51AM EST2024-07-1993.86153.45157.850.00-51443.49%
LRCX240920C008200002024-01-19 3:21PM EST2024-09-20108.18173.35177.350.00-1644.42%
LRCX241220C008200002024-02-05 9:30AM EST2024-12-20131.80194.55199.850.00-11244.70%
LRCX250117C008200002024-02-22 10:21AM EST2025-01-17213.58200.40206.450.00-513344.87%
LRCX250620C008200002024-02-02 12:44PM EST2025-06-20166.00229.35243.250.00-3646.78%
LRCX260116C008200002024-02-20 9:38AM EST2026-01-16256.00262.40273.750.00-11745.80%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240301P008200002024-02-29 9:42AM EST2024-03-010.110.020.25+0.05+83.33%607970.51%
LRCX240308P008200002024-02-28 1:25PM EST2024-03-080.560.220.490.00-426739.80%
LRCX240315P008200002024-02-29 11:27AM EST2024-03-151.141.031.25-0.62-35.23%816235.27%
LRCX240322P008200002024-02-29 11:27AM EST2024-03-222.532.292.81-0.27-9.64%11335.15%
LRCX240328P008200002024-02-28 10:59AM EST2024-03-285.303.554.050.00-25134.39%
LRCX240419P008200002024-02-29 9:38AM EST2024-04-1910.9510.0510.55-1.39-11.26%13735.03%
LRCX240517P008200002024-02-23 12:07PM EST2024-05-1719.7918.0518.800.00-11935.42%
LRCX240621P008200002024-02-28 10:37AM EST2024-06-2129.7026.0527.050.00-25734.89%
LRCX240719P008200002024-02-28 11:46AM EST2024-07-1934.1231.3032.450.00-11534.27%
LRCX240920P008200002024-02-27 12:56PM EST2024-09-2046.1543.9545.450.00-1434.29%
LRCX241220P008200002024-02-28 10:58AM EST2024-12-2065.3060.2562.000.00-21734.41%
LRCX250117P008200002024-02-27 1:32PM EST2025-01-1766.7664.6066.250.00-26034.31%
LRCX250620P008200002024-02-27 10:49AM EST2025-06-2085.4584.4092.000.00-14235.23%
LRCX260116P008200002024-02-23 3:21PM EST2026-01-16108.00104.25109.100.00-11433.19%