New Zealand markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
912.07-30.83 (-3.27%)
At close: 04:00PM EDT
912.75 +0.68 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:940.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240524C009400002024-05-17 3:58PM EDT2024-05-246.556.307.20-20.10-75.42%421934.77%
LRCX240531C009400002024-05-17 3:52PM EDT2024-05-3110.5010.1011.10-16.08-60.50%112430.88%
LRCX240607C009400002024-05-15 12:32PM EDT2024-06-0730.0014.5518.400.00-2334.25%
LRCX240621C009400002024-05-17 3:57PM EDT2024-06-2122.3322.1524.35-20.77-48.19%387532.03%
LRCX240719C009400002024-05-17 3:47PM EDT2024-07-1937.5036.3538.00-21.37-36.30%112933.09%
LRCX240920C009400002024-05-16 2:22PM EDT2024-09-2085.1863.1566.100.00-22236.59%
LRCX241220C009400002024-05-13 12:31PM EDT2024-12-2098.7595.4599.350.00-11639.74%
LRCX250117C009400002024-05-17 3:30PM EDT2025-01-17105.54101.75108.00-18.46-14.89%56140.30%
LRCX250321C009400002024-04-25 12:25PM EDT2025-03-21124.00115.45122.850.00--140.41%
LRCX250620C009400002024-02-13 10:44AM EDT2025-06-20145.28170.00180.500.00--150.85%
LRCX260116C009400002024-05-17 3:06PM EDT2026-01-16180.05173.45187.20-3.25-1.77%81442.61%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240524P009400002024-05-17 12:56PM EDT2024-05-2436.4530.9034.90+23.25+176.14%101834.22%
LRCX240614P009400002024-05-14 12:58PM EDT2024-06-1451.5020.5028.850.00-118.26%
LRCX240621P009400002024-05-17 11:51AM EDT2024-06-2141.5944.4549.40+12.29+41.95%49029.39%
LRCX240719P009400002024-05-17 12:43PM EDT2024-07-1955.4855.7061.35+7.98+16.80%247230.03%
LRCX240920P009400002024-05-16 2:05PM EDT2024-09-2062.6475.0080.850.00-32630.43%
LRCX241220P009400002024-05-15 10:42AM EDT2024-12-2093.75100.35104.350.00-21131.58%
LRCX250117P009400002024-05-16 1:47PM EDT2025-01-1791.25105.85108.950.00-25131.27%
LRCX250321P009400002024-05-13 2:56PM EDT2025-03-21123.20114.50120.100.00-161631.22%
LRCX260116P009400002024-04-09 9:30AM EDT2026-01-16139.650.000.000.00-140.00%