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:910.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240308C009100002024-03-04 11:52AM EST2024-03-0881.620.000.00+9.14+12.61%100.00%
LRCX240315C009100002024-03-04 1:29PM EST2024-03-1579.680.000.00+17.82+28.81%100.00%
LRCX240322C009100002024-03-01 3:13PM EST2024-03-2277.430.000.000.00-100.00%
LRCX240328C009100002024-03-01 1:23PM EST2024-03-2879.000.000.000.00-100.00%
LRCX240419C009100002024-03-01 3:07PM EST2024-04-1995.000.000.000.00-2000.00%
LRCX240517C009100002024-03-04 1:35PM EST2024-05-17117.000.000.00+37.75+47.63%2500.00%
LRCX240621C009100002024-03-01 2:35PM EST2024-06-21124.050.000.000.00-200.00%
LRCX240719C009100002023-12-28 12:30PM EST2024-07-1942.9053.6055.000.00-220.00%
LRCX240920C009100002024-01-26 10:02AM EST2024-09-2075.33120.85123.800.00-14330.87%
LRCX250620C009100002024-02-12 1:21PM EST2025-06-20184.170.000.000.00-100.00%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240308P009100002024-03-04 2:57PM EST2024-03-080.940.000.00-0.58-38.16%588012.50%
LRCX240315P009100002024-03-04 12:07PM EST2024-03-153.504.354.80-1.55-30.69%35039.10%
LRCX240322P009100002024-03-04 10:23AM EST2024-03-227.200.000.00-2.25-23.81%106.25%
LRCX240328P009100002024-03-01 12:36PM EST2024-03-2812.950.000.000.00-1306.25%
LRCX240405P009100002024-03-01 11:12AM EST2024-04-0517.0012.8516.050.00-1137.11%
LRCX240419P009100002024-03-01 2:28PM EST2024-04-1921.8521.9022.750.00-74636.95%
LRCX240517P009100002024-03-04 3:55PM EST2024-05-1735.1834.5035.45+1.46+4.33%231037.57%
LRCX240621P009100002024-03-04 2:50PM EST2024-06-2142.6044.2545.10-7.75-15.39%74836.05%
LRCX240719P009100002024-02-28 10:05AM EST2024-07-1972.0050.4051.950.00-21435.33%
LRCX240920P009100002024-02-28 12:02PM EST2024-09-2083.150.000.000.00-301.56%
LRCX250620P009100002024-02-22 12:54PM EST2025-06-20124.500.000.000.00-101.56%