New Zealand markets close in 38 minutes

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
977.52-4.01 (-0.41%)
At close: 04:00PM EST
975.00 -2.52 (-0.26%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:850.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240308C008500002024-03-01 2:32PM EST2024-03-08132.00122.20132.800.00-114107.56%
LRCX240315C008500002024-03-04 3:34PM EST2024-03-15132.43122.70133.30+15.82+13.57%117366.53%
LRCX240322C008500002024-02-26 2:28PM EST2024-03-22100.03124.10134.400.00-212454.74%
LRCX240328C008500002024-02-15 3:15PM EST2024-03-2885.30126.80136.950.00-1452.39%
LRCX240419C008500002024-03-04 9:30AM EST2024-04-19152.75137.45143.80+9.25+6.45%239446.12%
LRCX240517C008500002024-02-22 11:57AM EST2024-05-17124.96151.35156.400.00-13546.62%
LRCX240621C008500002024-03-04 3:15PM EST2024-06-21171.09161.50166.20+6.37+3.87%167444.42%
LRCX240719C008500002024-02-21 10:59AM EST2024-07-19112.32169.95175.150.00-110044.32%
LRCX240920C008500002024-03-04 3:52PM EST2024-09-20189.00188.50194.25+104.40+123.40%13744.68%
LRCX250620C008500002024-01-25 10:55AM EST2025-06-20190.45215.35226.750.00-1137.61%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240308P008500002024-03-04 3:33PM EST2024-03-080.170.050.24-0.12-41.38%117855.66%
LRCX240315P008500002024-03-04 3:34PM EST2024-03-150.570.580.96-0.41-41.84%316544.32%
LRCX240322P008500002024-03-01 11:04AM EST2024-03-222.741.952.580.00-115242.32%
LRCX240328P008500002024-02-28 10:31AM EST2024-03-2810.722.903.550.00-3939.55%
LRCX240405P008500002024-03-04 3:46PM EST2024-04-054.704.555.40+0.60+14.63%1638.27%
LRCX240412P008500002024-03-01 10:28AM EST2024-04-127.276.459.400.00-1141.06%
LRCX240419P008500002024-03-01 3:41PM EST2024-04-199.629.409.850.00-399038.41%
LRCX240517P008500002024-02-29 3:22PM EST2024-05-1724.2318.2019.000.00-11738.72%
LRCX240621P008500002024-02-29 10:13AM EST2024-06-2135.4926.2527.300.00-18937.42%
LRCX240719P008500002024-02-27 10:53AM EST2024-07-1940.4731.7532.800.00-23336.46%
LRCX240920P008500002024-02-23 2:13PM EST2024-09-2057.5544.6046.650.00-1336.28%
LRCX250620P008500002024-02-12 2:22PM EST2025-06-20105.6385.7591.250.00-1235.55%