New Zealand markets close in 33 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:950.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240308C009500002024-03-04 2:09PM EST2024-03-0840.9034.7536.40+5.30+14.89%79048.83%
LRCX240315C009500002024-03-04 3:00PM EST2024-03-1545.0040.7042.30+0.76+1.72%2222339.38%
LRCX240322C009500002024-03-01 3:02PM EST2024-03-2249.3948.1550.400.00-93440.92%
LRCX240328C009500002024-03-04 3:34PM EST2024-03-2855.0052.2554.55+1.70+3.19%21239.84%
LRCX240405C009500002024-03-04 10:12AM EST2024-04-0567.0055.2560.35+9.54+16.60%1739.78%
LRCX240412C009500002024-03-01 10:26AM EST2024-04-1247.5060.5564.400.00-2039.35%
LRCX240419C009500002024-03-01 3:56PM EST2024-04-1971.2067.8069.400.00-2122939.99%
LRCX240517C009500002024-03-04 11:32AM EST2024-05-1794.7685.2086.75+20.76+28.05%36441.74%
LRCX240621C009500002024-03-01 12:48PM EST2024-06-2195.0097.95101.250.00-310641.39%
LRCX240719C009500002024-02-29 10:08AM EST2024-07-1981.20107.80111.500.00-3641.34%
LRCX240920C009500002024-03-04 12:38PM EST2024-09-20136.00129.25133.20+15.50+12.86%56541.95%
LRCX250620C009500002024-02-22 9:46AM EST2025-06-20173.94195.20205.450.00-1644.18%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240308P009500002024-03-04 3:55PM EST2024-03-087.256.907.30-0.01-0.14%975844.17%
LRCX240315P009500002024-03-04 3:48PM EST2024-03-1514.1513.7014.25-0.15-1.05%324538.51%
LRCX240322P009500002024-03-04 3:53PM EST2024-03-2221.9519.8521.50+2.05+10.30%1239.22%
LRCX240328P009500002024-02-23 9:45AM EST2024-03-2839.9523.5524.650.00-1237.33%
LRCX240419P009500002024-03-04 3:10PM EST2024-04-1933.8035.9537.25-2.40-6.63%63036.52%
LRCX240517P009500002024-03-04 3:55PM EST2024-05-1751.6850.0051.05-2.87-5.26%21036.94%
LRCX240621P009500002024-03-04 3:17PM EST2024-06-2158.4060.2061.40-2.37-3.90%34735.45%
LRCX240719P009500002024-03-04 3:53PM EST2024-07-1968.7066.8069.20+1.15+1.70%3734.99%
LRCX240920P009500002024-03-01 10:45AM EST2024-09-2087.9582.5584.850.00-2434.54%