UK Markets closed
NIKKEI 225
28,147.51-461.08(-1.61%)HANG SENG
28,231.04+217.23(+0.78%)CRUDE OIL
65.82+0.54(+0.83%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
557.67-34.76 (-5.87%)
As of 4:00PM EDT. Market open.
Callsfor21 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX210521C00260000 | 2020-09-28 10:55AM EDT | 260.00 | 92.82 | 97.95 | 100.40 | 0.00 | - | - | 12 | 0.00% |
| LRCX210521C00280000 | 2020-10-29 11:57AM EDT | 280.00 | 87.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX210521C00285000 | 2020-10-06 1:02PM EDT | 285.00 | 85.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX210521C00290000 | 2020-10-19 4:13PM EDT | 290.00 | 101.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX210521C00300000 | 2020-11-04 11:52AM EDT | 300.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LRCX210521C00305000 | 2020-10-19 11:57AM EDT | 305.00 | 83.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX210521C00310000 | 2020-10-28 10:49AM EDT | 310.00 | 57.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LRCX210521C00325000 | 2020-11-10 12:45PM EDT | 325.00 | 103.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX210521C00330000 | 2020-10-01 9:57AM EDT | 330.00 | 53.00 | 48.00 | 51.95 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX210521C00350000 | 2020-10-30 12:13PM EDT | 350.00 | 44.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LRCX210521C00360000 | 2020-11-05 12:04PM EDT | 360.00 | 67.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LRCX210521C00370000 | 2020-11-05 2:46PM EDT | 370.00 | 66.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX210521C00380000 | 2020-11-04 2:10PM EDT | 380.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX210521C00400000 | 2020-10-23 10:02AM EDT | 400.00 | 31.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX210521C00410000 | 2020-11-10 10:33AM EDT | 410.00 | 50.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX210521C00420000 | 2020-11-06 12:25PM EDT | 420.00 | 40.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX210521C00430000 | 2020-10-29 10:12AM EDT | 430.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX210521C00450000 | 2020-11-09 11:56AM EDT | 450.00 | 42.60 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| LRCX210521C00480000 | 2020-11-09 10:54AM EDT | 480.00 | 29.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX210521C00500000 | 2020-11-06 4:46PM EDT | 500.00 | 20.67 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
Putsfor21 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX210521P00165000 | 2020-10-23 3:16PM EDT | 165.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LRCX210521P00170000 | 2020-10-23 3:13PM EDT | 170.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LRCX210521P00180000 | 2020-10-19 11:43AM EDT | 180.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LRCX210521P00200000 | 2020-10-21 10:50AM EDT | 200.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LRCX210521P00210000 | 2020-11-03 12:54PM EDT | 210.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LRCX210521P00220000 | 2020-10-26 10:31AM EDT | 220.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LRCX210521P00230000 | 2020-10-29 12:35PM EDT | 230.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LRCX210521P00250000 | 2020-11-03 11:56AM EDT | 250.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LRCX210521P00260000 | 2020-10-19 4:13PM EDT | 260.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LRCX210521P00270000 | 2020-10-20 2:48PM EDT | 270.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LRCX210521P00280000 | 2020-10-07 10:51AM EDT | 280.00 | 23.00 | 8.50 | 9.75 | 0.00 | - | 2 | 2 | 335.74% |
| LRCX210521P00290000 | 2020-10-27 3:48PM EDT | 290.00 | 22.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LRCX210521P00295000 | 2020-10-27 3:48PM EDT | 295.00 | 23.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LRCX210521P00300000 | 2020-11-10 1:28PM EDT | 300.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LRCX210521P00305000 | 2020-11-04 2:20PM EDT | 305.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LRCX210521P00310000 | 2020-10-08 11:12AM EDT | 310.00 | 32.74 | 11.80 | 15.45 | 0.00 | - | - | 20 | 330.66% |
| LRCX210521P00330000 | 2020-11-10 1:57PM EDT | 330.00 | 19.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LRCX210521P00335000 | 2020-10-27 12:15PM EDT | 335.00 | 40.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| LRCX210521P00340000 | 2020-10-19 4:13PM EDT | 340.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LRCX210521P00350000 | 2020-11-06 12:51PM EDT | 350.00 | 24.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LRCX210521P00360000 | 2020-11-10 4:56PM EDT | 360.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| LRCX210521P00380000 | 2020-11-09 1:16PM EDT | 380.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LRCX210521P00410000 | 2020-11-05 4:11PM EDT | 410.00 | 57.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LRCX210521P00440000 | 2020-11-05 4:12PM EDT | 440.00 | 75.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LRCX210521P00450000 | 2020-11-05 4:54PM EDT | 450.00 | 81.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LRCX210521P00460000 | 2020-10-23 1:27PM EDT | 460.00 | 119.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LRCX210521P00470000 | 2020-10-20 3:06PM EDT | 470.00 | 122.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LRCX210521P00480000 | 2020-10-23 1:31PM EDT | 480.00 | 135.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LRCX210521P00490000 | 2020-10-29 11:57AM EDT | 490.00 | 149.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
© 2021 Verizon Media. All rights reserved.
