UK markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
971.57+5.90 (+0.61%)
At close: 04:00PM EDT
969.90 -1.67 (-0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:830.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240412C008300002024-03-27 1:59PM EDT2024-04-12134.58137.30151.000.00-4551.00%
LRCX240419C008300002024-03-26 3:58PM EDT2024-04-19141.40140.95152.700.00-14050.14%
LRCX240517C008300002024-03-22 10:46AM EDT2024-05-17165.46154.10158.900.00-11449.04%
LRCX240621C008300002024-02-27 1:29PM EDT2024-06-21140.41162.30165.350.00-13442.82%
LRCX240719C008300002024-02-02 11:51AM EDT2024-07-1988.08187.15193.300.00-81052.57%
LRCX240920C008300002024-02-08 1:31PM EDT2024-09-20125.00188.90195.350.00-2544.51%
LRCX250620C008300002024-02-09 11:38AM EDT2025-06-20195.98245.65263.500.00-1246.80%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240405P008300002024-03-19 3:22PM EDT2024-04-052.200.001.180.00-14253.05%
LRCX240412P008300002024-03-21 9:31AM EDT2024-04-121.100.150.500.00-1437.77%
LRCX240419P008300002024-03-27 3:18PM EDT2024-04-192.010.951.340.00-17736.83%
LRCX240426P008300002024-03-25 3:09PM EDT2024-04-264.903.904.400.00-13241.68%
LRCX240503P008300002024-03-26 3:00PM EDT2024-05-036.474.956.850.00-1142.24%
LRCX240517P008300002024-03-27 1:54PM EDT2024-05-1710.258.109.450.00-13939.56%
LRCX240621P008300002024-03-28 12:44PM EDT2024-06-2116.1514.8516.90-0.41-2.48%19337.26%
LRCX240719P008300002024-03-27 1:44PM EDT2024-07-1923.1520.1022.250.00-193836.12%
LRCX240920P008300002024-03-28 10:29AM EDT2024-09-2034.8532.4033.95-16.06-31.55%5835.04%
LRCX250620P008300002024-02-15 11:38AM EDT2025-06-2098.9096.95100.850.00-4241.06%