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
971.00 +0.43 (+0.04%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:840.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240531C008400002024-04-17 12:57PM EDT2024-05-31105.9871.0079.000.00--10.00%
LRCX240621C008400002024-05-24 12:44PM EDT2024-06-21139.15131.10139.00+18.25+15.10%49448.85%
LRCX240719C008400002024-02-23 11:09AM EDT2024-07-19148.89172.85177.450.00-254468.85%
LRCX240920C008400002024-04-15 12:04PM EDT2024-09-20183.00140.75150.000.00-1531.66%
LRCX241220C008400002024-05-13 10:24AM EDT2024-12-20149.55188.20196.100.00-1544.05%
LRCX250117C008400002024-05-23 10:28AM EDT2025-01-17211.00195.20202.600.00-14443.85%
LRCX260116C008400002024-03-18 12:55PM EDT2026-01-16255.00236.95250.050.00-11438.67%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240531P008400002024-05-23 9:56AM EDT2024-05-310.150.002.560.00-15765.14%
LRCX240607P008400002024-05-23 12:03PM EDT2024-06-070.420.200.38+0.09+27.27%81836.16%
LRCX240614P008400002024-05-22 2:20PM EDT2024-06-142.060.314.800.00-31548.13%
LRCX240621P008400002024-05-23 11:07AM EDT2024-06-212.051.511.790.00-4327232.81%
LRCX240628P008400002024-05-23 9:31AM EDT2024-06-282.682.003.150.00-312733.16%
LRCX240719P008400002024-05-23 1:15PM EDT2024-07-196.456.156.700.00-16031.90%
LRCX240920P008400002024-05-24 3:55PM EDT2024-09-2020.9020.3521.70-1.86-8.17%52533.20%
LRCX241220P008400002024-05-10 3:55PM EDT2024-12-2057.2539.9541.450.00-13433.98%
LRCX250117P008400002024-05-21 12:03PM EDT2025-01-1749.7544.5046.300.00-513633.87%
LRCX250321P008400002024-05-22 1:43PM EDT2025-03-2159.8952.5058.250.00-22034.29%
LRCX250620P008400002024-04-17 11:27AM EDT2025-06-2089.7579.6587.000.00-203238.56%
LRCX260116P008400002024-03-25 9:36AM EDT2026-01-16102.00107.05122.900.00-86739.50%