New Zealand markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
970.57+12.44 (+1.30%)
At close: 04:00PM EDT
971.00 +0.43 (+0.04%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:960.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240531C009600002024-05-24 3:28PM EDT2024-05-3120.9618.8021.00+5.31+33.93%85030.65%
LRCX240607C009600002024-05-24 12:06PM EDT2024-06-0733.7425.2028.70+12.02+55.34%52931.69%
LRCX240614C009600002024-05-24 10:10AM EDT2024-06-1437.9632.5535.50+1.96+5.44%4833.19%
LRCX240621C009600002024-05-24 2:17PM EDT2024-06-2139.8035.9038.20+7.80+24.37%912231.17%
LRCX240628C009600002024-05-22 10:24AM EDT2024-06-2836.4338.2545.100.00-2233.70%
LRCX240719C009600002024-05-24 12:03PM EDT2024-07-1960.9553.4055.30+11.91+24.29%105733.36%
LRCX240920C009600002024-05-24 2:31PM EDT2024-09-2087.9784.6586.40+1.47+1.70%18337.06%
LRCX241220C009600002024-05-21 9:30AM EDT2024-12-20121.54117.70124.400.00-12841.01%
LRCX250117C009600002024-05-23 1:37PM EDT2025-01-17127.90125.35130.200.00-123940.40%
LRCX250321C009600002024-05-23 9:37AM EDT2025-03-21160.65141.85148.450.00-1241.22%
LRCX250620C009600002024-04-25 11:03AM EDT2025-06-20135.50163.40173.750.00-4942.59%
LRCX260116C009600002024-05-23 3:06PM EDT2026-01-16202.05205.25217.850.00-108843.56%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240614P009600002024-05-24 3:54PM EDT2024-06-1419.4519.7523.30-46.82-70.65%2131.37%
LRCX240621P009600002024-05-23 1:37PM EDT2024-06-2127.5023.8525.300.00-23228.93%
LRCX240628P009600002024-05-13 9:36AM EDT2024-06-2863.9927.1529.600.00-1129.48%
LRCX240719P009600002024-05-24 3:08PM EDT2024-07-1938.1437.7039.20+3.44+9.91%15729.65%
LRCX240920P009600002024-05-24 10:06AM EDT2024-09-2062.1561.8063.20+9.75+18.61%71531.27%
LRCX241220P009600002024-05-22 11:50AM EDT2024-12-2093.0086.5088.300.00-52932.17%
LRCX250117P009600002024-05-22 11:08AM EDT2025-01-1797.7891.4093.800.00-13332.00%
LRCX250321P009600002024-05-13 2:56PM EDT2025-03-21134.50100.60104.950.00-112331.67%
LRCX250620P009600002024-04-08 11:15AM EDT2025-06-20133.20145.25151.850.00-1439.70%
LRCX260116P009600002024-04-17 11:19AM EDT2026-01-16168.45155.55170.900.00-14035.98%