New Zealand markets closed

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:860.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240308C008600002024-02-28 10:20AM EST2024-03-0860.10113.55122.850.00-101164.33%
LRCX240315C008600002024-03-04 10:22AM EST2024-03-15132.85113.10122.75+23.69+21.70%27760.64%
LRCX240419C008600002024-03-01 2:06PM EST2024-04-19134.93129.35135.300.00-25545.27%
LRCX240517C008600002024-03-04 3:49PM EST2024-05-17144.60143.75147.95+40.60+39.04%11345.57%
LRCX240621C008600002024-02-26 3:57PM EST2024-06-21128.86154.00158.900.00-168844.05%
LRCX240719C008600002024-02-16 3:39PM EST2024-07-19132.00162.60167.950.00-11443.92%
LRCX240920C008600002024-01-25 9:30AM EST2024-09-20133.80147.75153.250.00-12030.07%
LRCX241220C008600002024-01-22 11:07AM EST2024-12-20110.05147.20158.700.00--226.88%
LRCX250117C008600002024-02-28 1:58PM EST2025-01-17176.75214.85221.750.00-310045.93%
LRCX250620C008600002024-02-12 2:17PM EST2025-06-20198.00244.35254.000.00-21245.98%
LRCX260116C008600002024-02-15 9:35AM EST2026-01-16234.05276.95286.900.00-33145.28%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240308P008600002024-03-04 2:20PM EST2024-03-080.250.070.45-0.05-16.67%277155.57%
LRCX240315P008600002024-03-04 9:30AM EST2024-03-151.100.811.18-0.25-18.52%111642.84%
LRCX240328P008600002024-03-04 11:55AM EST2024-03-283.303.954.35-0.69-17.29%42439.01%
LRCX240405P008600002024-03-04 12:06PM EST2024-04-054.805.456.50-0.44-8.40%3237.91%
LRCX240419P008600002024-03-01 10:15AM EST2024-04-1912.4010.6511.450.00-32938.16%
LRCX240517P008600002024-03-01 3:13PM EST2024-05-1720.1020.4521.300.00-72338.58%
LRCX240621P008600002024-03-01 3:23PM EST2024-06-2128.8528.8029.800.00-16937.18%
LRCX240719P008600002024-02-29 10:00AM EST2024-07-1943.6134.6035.600.00-11836.28%
LRCX240920P008600002024-02-23 2:13PM EST2024-09-2061.1047.8549.650.00-44536.04%
LRCX241220P008600002024-02-27 3:15PM EST2024-12-2076.5064.6067.050.00-172835.81%
LRCX250117P008600002024-02-23 2:13PM EST2025-01-1783.5569.3071.800.00-23635.72%
LRCX250620P008600002024-02-28 3:10PM EST2025-06-20106.0588.0595.200.00-3435.42%
LRCX260116P008600002024-03-01 2:12PM EST2026-01-16112.00109.45114.450.00-51733.59%