LRCX - Lam Research Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX200409C00100000 | 2020-03-25 12:25PM EDT | 100.00 | 148.40 | 115.50 | 120.25 | 0.00 | - | 3 | 3 | 439.75% |
| LRCX200409C00135000 | 2020-03-23 9:51AM EDT | 135.00 | 60.00 | 80.75 | 85.50 | 0.00 | - | 2 | 12 | 300.00% |
| LRCX200409C00180000 | 2020-04-01 12:16PM EDT | 180.00 | 49.50 | 36.60 | 41.20 | 0.00 | - | 310 | 310 | 109.72% |
| LRCX200409C00185000 | 2020-03-20 5:50PM EDT | 185.00 | 25.80 | 31.70 | 36.50 | 0.00 | - | - | 6 | 102.93% |
| LRCX200409C00190000 | 2020-04-03 2:51PM EDT | 190.00 | 29.82 | 27.50 | 30.90 | +1.32 | +4.63% | 1 | 4 | 92.38% |
| LRCX200409C00200000 | 2020-04-02 10:37AM EDT | 200.00 | 29.90 | 19.50 | 22.40 | 0.00 | - | 50 | 62 | 93.85% |
| LRCX200409C00205000 | 2020-04-03 1:59PM EDT | 205.00 | 14.37 | 14.90 | 17.95 | -30.10 | -67.69% | 1 | 28 | 83.40% |
| LRCX200409C00210000 | 2020-04-01 12:45PM EDT | 210.00 | 21.71 | 12.15 | 16.00 | 0.00 | - | 1 | 8 | 94.56% |
| LRCX200409C00215000 | 2020-04-03 3:56PM EDT | 215.00 | 10.15 | 7.90 | 11.20 | -28.02 | -73.41% | 4 | 2 | 77.91% |
| LRCX200409C00220000 | 2020-04-03 3:47PM EDT | 220.00 | 6.50 | 6.50 | 7.80 | -3.00 | -31.58% | 160 | 33 | 78.64% |
| LRCX200409C00225000 | 2020-04-03 3:45PM EDT | 225.00 | 4.29 | 4.30 | 6.10 | -2.91 | -40.42% | 164 | 30 | 79.03% |
| LRCX200409C00230000 | 2020-04-03 3:49PM EDT | 230.00 | 3.20 | 1.10 | 4.35 | -3.60 | -52.94% | 253 | 21 | 68.26% |
| LRCX200409C00235000 | 2020-04-03 3:52PM EDT | 235.00 | 2.00 | 1.11 | 2.35 | -1.67 | -45.50% | 307 | 43 | 68.51% |
| LRCX200409C00237500 | 2020-04-02 3:05PM EDT | 237.50 | 3.40 | 0.02 | 2.95 | 0.00 | - | 3 | 4 | 70.63% |
| LRCX200409C00240000 | 2020-04-03 9:34AM EDT | 240.00 | 2.95 | 0.25 | 2.96 | +0.62 | +26.61% | 2 | 19 | 78.17% |
| LRCX200409C00242500 | 2020-04-03 2:48PM EDT | 242.50 | 0.64 | 0.68 | 1.05 | -1.39 | -68.47% | 15 | 9 | 69.82% |
| LRCX200409C00245000 | 2020-04-03 2:29PM EDT | 245.00 | 0.55 | 0.23 | 2.19 | -1.30 | -70.27% | 1 | 49 | 81.81% |
| LRCX200409C00247500 | 2020-04-02 12:33PM EDT | 247.50 | 1.77 | 0.13 | 1.57 | 0.00 | - | 4 | 22 | 79.00% |
| LRCX200409C00250000 | 2020-04-03 3:54PM EDT | 250.00 | 0.44 | 0.02 | 1.85 | -0.81 | -64.80% | 2 | 27 | 85.60% |
| LRCX200409C00252500 | 2020-04-03 3:49PM EDT | 252.50 | 0.36 | 0.00 | 2.45 | -0.39 | -52.00% | 8 | 6 | 96.63% |
| LRCX200409C00255000 | 2020-04-01 12:33PM EDT | 255.00 | 1.95 | 0.00 | 2.81 | 0.00 | - | 2 | 26 | 105.03% |
| LRCX200409C00260000 | 2020-04-03 2:53PM EDT | 260.00 | 0.27 | 0.11 | 0.22 | -0.08 | -22.86% | 7 | 244 | 74.12% |
| LRCX200409C00262500 | 2020-03-30 3:02PM EDT | 262.50 | 10.55 | 0.00 | 1.62 | 0.00 | - | 13 | 12 | 103.91% |
| LRCX200409C00265000 | 2020-03-31 3:32PM EDT | 265.00 | 2.70 | 0.00 | 1.35 | 0.00 | - | 1 | 7 | 103.76% |
| LRCX200409C00270000 | 2020-04-02 2:39PM EDT | 270.00 | 0.18 | 0.00 | 0.97 | 0.00 | - | 2 | 108 | 104.40% |
| LRCX200409C00272500 | 2020-03-31 10:18AM EDT | 272.50 | 4.80 | 0.00 | 0.83 | 0.00 | - | 1 | 4 | 104.98% |
| LRCX200409C00275000 | 2020-04-01 1:26PM EDT | 275.00 | 0.30 | 0.00 | 0.73 | 0.00 | - | 4 | 19 | 105.96% |
| LRCX200409C00280000 | 2020-04-03 11:54AM EDT | 280.00 | 0.13 | 0.00 | 0.59 | -0.02 | -13.33% | 1 | 49 | 108.69% |
| LRCX200409C00282500 | 2020-03-27 2:44PM EDT | 282.50 | 3.80 | 0.00 | 4.40 | 0.00 | - | 2 | 1 | 169.09% |
| LRCX200409C00285000 | 2020-03-31 3:03PM EDT | 285.00 | 0.60 | 0.00 | 4.35 | 0.00 | - | 2 | 3 | 172.61% |
| LRCX200409C00292500 | 2020-03-31 12:27PM EDT | 292.50 | 0.40 | 0.00 | 4.25 | 0.00 | - | 51 | 50 | 183.25% |
| LRCX200409C00295000 | 2020-03-16 12:01AM EDT | 295.00 | 1.69 | 0.00 | 4.25 | 0.00 | - | - | 1 | 187.01% |
| LRCX200409C00297500 | 2020-03-26 12:17PM EDT | 297.50 | 1.70 | 0.00 | 4.50 | 0.00 | - | 1 | 11 | 193.51% |
| LRCX200409C00300000 | 2020-03-30 12:05PM EDT | 300.00 | 1.20 | 0.00 | 4.25 | 0.00 | - | 1 | 11 | 194.43% |
| LRCX200409C00305000 | 2020-03-26 1:48PM EDT | 305.00 | 1.20 | 0.00 | 0.34 | 0.00 | - | 2 | 2 | 128.13% |
| LRCX200409C00307500 | 2020-03-09 12:12AM EDT | 307.50 | 7.00 | 0.00 | 4.20 | 0.00 | - | - | 12 | 204.59% |
| LRCX200409C00310000 | 2020-03-30 1:21PM EDT | 310.00 | 0.45 | 0.00 | 4.20 | 0.00 | - | 10 | 9 | 208.06% |
| LRCX200409C00315000 | 2020-03-09 12:12AM EDT | 315.00 | 0.58 | 0.00 | 4.50 | 0.00 | - | 1 | 3 | 218.41% |
| LRCX200409C00317500 | 2020-03-16 12:01AM EDT | 317.50 | 6.95 | 0.00 | 0.41 | 0.00 | - | - | 1 | 144.53% |
| LRCX200409C00320000 | 2020-03-30 10:05AM EDT | 320.00 | 0.41 | 0.00 | 4.20 | 0.00 | - | 10 | 10 | 221.53% |
| LRCX200409C00322500 | 2020-03-06 4:15PM EDT | 322.50 | 3.70 | 0.00 | 0.37 | 0.00 | - | 4 | 5 | 147.46% |
| LRCX200409C00330000 | 2020-03-17 3:53PM EDT | 330.00 | 0.20 | 0.00 | 0.32 | 0.00 | - | 4 | 4 | 151.95% |
| LRCX200409C00335000 | 2020-03-04 3:30PM EDT | 335.00 | 0.20 | 0.00 | 0.23 | 0.00 | - | - | 1 | 150.39% |
| LRCX200409C00340000 | 2020-03-09 6:13PM EDT | 340.00 | 0.40 | 0.00 | 0.37 | 0.00 | - | 2 | 0 | 164.06% |
| LRCX200409C00345000 | 2020-03-03 11:10PM EDT | 345.00 | 0.20 | 0.00 | 0.28 | 0.00 | - | - | 0 | 162.89% |
| LRCX200409C00370000 | 2020-03-09 12:12AM EDT | 370.00 | 0.15 | 0.00 | 0.37 | 0.00 | - | 7 | 7 | 190.23% |
Putsfor9 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX200409P00120000 | 2020-03-20 5:50PM EDT | 120.00 | 2.00 | 0.00 | 0.56 | 0.00 | - | 1 | 1 | 241.21% |
| LRCX200409P00140000 | 2020-04-01 3:56PM EDT | 140.00 | 0.36 | 0.00 | 0.49 | 0.00 | - | 5 | 15 | 181.25% |
| LRCX200409P00145000 | 2020-03-20 5:50PM EDT | 145.00 | 1.78 | 0.00 | 2.58 | 0.00 | - | - | 2 | 228.03% |
| LRCX200409P00165000 | 2020-03-17 10:37AM EDT | 165.00 | 8.40 | 0.00 | 1.78 | 0.00 | - | - | 1 | 153.91% |
| LRCX200409P00170000 | 2020-04-02 1:35PM EDT | 170.00 | 1.12 | 0.00 | 1.15 | 0.00 | - | 15 | 16 | 128.03% |
| LRCX200409P00175000 | 2020-04-02 2:53PM EDT | 175.00 | 1.10 | 0.28 | 0.50 | 0.00 | - | 10 | 11 | 107.23% |
| LRCX200409P00180000 | 2020-04-03 12:34PM EDT | 180.00 | 1.00 | 0.23 | 1.02 | -0.60 | -37.50% | 4 | 32 | 105.37% |
| LRCX200409P00185000 | 2020-04-03 3:59PM EDT | 185.00 | 0.80 | 0.80 | 2.20 | -1.00 | -55.56% | 26 | 15 | 116.36% |
| LRCX200409P00190000 | 2020-04-02 1:16PM EDT | 190.00 | 2.40 | 0.77 | 1.95 | 0.00 | - | 8 | 22 | 99.37% |
| LRCX200409P00195000 | 2020-04-03 2:51PM EDT | 195.00 | 2.36 | 0.03 | 2.92 | -1.24 | -34.44% | 2 | 173 | 87.74% |
| LRCX200409P00200000 | 2020-04-03 3:57PM EDT | 200.00 | 2.85 | 0.07 | 3.25 | -0.90 | -24.00% | 38 | 79 | 76.71% |
| LRCX200409P00205000 | 2020-04-03 2:28PM EDT | 205.00 | 5.00 | 1.60 | 5.30 | -0.17 | -3.29% | 3 | 36 | 85.57% |
| LRCX200409P00210000 | 2020-04-03 2:57PM EDT | 210.00 | 5.75 | 3.15 | 6.65 | -0.30 | -4.96% | 101 | 34 | 83.57% |
| LRCX200409P00215000 | 2020-04-03 3:55PM EDT | 215.00 | 7.23 | 4.70 | 8.80 | -0.57 | -7.31% | 120 | 55 | 81.41% |
| LRCX200409P00220000 | 2020-04-03 3:55PM EDT | 220.00 | 9.32 | 6.90 | 9.35 | -2.68 | -22.33% | 37 | 55 | 70.04% |
| LRCX200409P00225000 | 2020-04-03 2:40PM EDT | 225.00 | 13.55 | 10.05 | 12.50 | +1.68 | +14.15% | 171 | 27 | 71.05% |
| LRCX200409P00227500 | 2020-04-02 12:06PM EDT | 227.50 | 11.22 | 11.40 | 15.95 | 0.00 | - | 1 | 13 | 78.49% |
| LRCX200409P00230000 | 2020-04-03 3:45PM EDT | 230.00 | 15.72 | 13.45 | 15.85 | -1.28 | -7.53% | 6 | 28 | 69.17% |
| LRCX200409P00232500 | 2020-04-03 12:32PM EDT | 232.50 | 19.75 | 15.20 | 18.05 | +5.10 | +34.81% | 1 | 17 | 69.60% |
| LRCX200409P00235000 | 2020-04-03 3:50PM EDT | 235.00 | 17.30 | 16.80 | 20.85 | -1.43 | -7.63% | 13 | 22 | 72.00% |
| LRCX200409P00240000 | 2020-04-03 3:19PM EDT | 240.00 | 23.38 | 21.05 | 23.95 | +1.38 | +6.27% | 4 | 29 | 60.16% |
| LRCX200409P00245000 | 2020-04-03 3:00PM EDT | 245.00 | 29.33 | 25.00 | 29.75 | +4.50 | +18.12% | 4 | 15 | 66.16% |
| LRCX200409P00247500 | 2020-03-31 1:40PM EDT | 247.50 | 10.00 | 27.50 | 32.25 | 0.00 | - | 2 | 13 | 70.51% |
| LRCX200409P00250000 | 2020-04-02 2:15PM EDT | 250.00 | 33.12 | 29.80 | 34.50 | 0.00 | - | 6 | 39 | 66.80% |
| LRCX200409P00252500 | 2020-03-30 12:08AM EDT | 252.50 | 15.82 | 32.15 | 36.95 | 0.00 | - | - | 1 | 65.82% |
| LRCX200409P00255000 | 2020-03-31 3:14PM EDT | 255.00 | 18.00 | 34.70 | 39.50 | 0.00 | - | 7 | 13 | 72.07% |
| LRCX200409P00257500 | 2020-03-26 1:19PM EDT | 257.50 | 20.85 | 37.00 | 41.75 | 0.00 | - | 1 | 10 | 55.47% |
| LRCX200409P00260000 | 2020-03-31 9:32AM EDT | 260.00 | 16.80 | 39.50 | 44.25 | 0.00 | - | 4 | 20 | 58.20% |
| LRCX200409P00265000 | 2020-03-31 10:21AM EDT | 265.00 | 17.45 | 44.50 | 49.20 | 0.00 | - | 7 | 7 | 141.55% |
| LRCX200409P00267500 | 2020-03-05 4:34PM EDT | 267.50 | 9.05 | 47.00 | 51.75 | 0.00 | - | - | 1 | 66.41% |
| LRCX200409P00270000 | 2020-03-30 9:31AM EDT | 270.00 | 29.93 | 49.50 | 54.40 | 0.00 | - | 4 | 0 | 81.25% |
| LRCX200409P00272500 | 2020-03-16 12:01AM EDT | 272.50 | 18.85 | 52.10 | 57.00 | 0.00 | - | 1 | - | 92.97% |
| LRCX200409P00275000 | 2020-03-30 3:11PM EDT | 275.00 | 25.40 | 54.50 | 59.25 | 0.00 | - | 27 | 25 | 74.22% |
| LRCX200409P00280000 | 2020-03-30 1:07PM EDT | 280.00 | 28.38 | 59.50 | 64.40 | 0.00 | - | 2 | 5 | 92.97% |
| LRCX200409P00282500 | 2020-03-02 1:09AM EDT | 282.50 | 20.05 | 40.00 | 44.60 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX200409P00285000 | 2020-03-27 5:08AM EDT | 285.00 | 21.20 | 65.50 | 69.60 | 0.00 | - | - | 0 | 133.79% |
| LRCX200409P00287500 | 2020-03-18 12:56PM EDT | 287.50 | 88.05 | 68.55 | 72.75 | 0.00 | - | - | 2 | 156.01% |
| LRCX200409P00290000 | 2020-03-05 11:09AM EDT | 290.00 | 98.99 | 70.55 | 73.70 | 0.00 | - | 3 | 1 | 119.82% |
| LRCX200409P00292500 | 2020-04-02 10:03AM EDT | 292.50 | 72.50 | 72.00 | 76.75 | 0.00 | - | 2 | 12 | 91.41% |
| LRCX200409P00297500 | 2020-04-02 3:50PM EDT | 297.50 | 78.60 | 77.00 | 81.75 | 0.00 | - | 1 | 5 | 96.09% |
| LRCX200409P00300000 | 2020-04-01 1:28PM EDT | 300.00 | 75.00 | 79.55 | 84.35 | 0.00 | - | 5 | 10 | 114.65% |
| LRCX200409P00302500 | 2020-03-27 5:08AM EDT | 302.50 | 19.52 | 83.55 | 87.35 | 0.00 | - | - | 0 | 171.00% |
| LRCX200409P00305000 | 2020-03-09 12:12AM EDT | 305.00 | 61.67 | 84.50 | 89.40 | 0.00 | - | - | 1 | 119.73% |
| LRCX200409P00307500 | 2020-03-31 9:49AM EDT | 307.50 | 59.10 | 87.10 | 92.00 | 0.00 | - | 4 | 0 | 133.59% |
| LRCX200409P00310000 | 2020-03-16 12:38PM EDT | 310.00 | 74.00 | 89.50 | 94.40 | 0.00 | - | - | 0 | 124.61% |
| LRCX200409P00315000 | 2020-03-25 1:25PM EDT | 315.00 | 68.10 | 94.50 | 99.40 | 0.00 | - | - | 0 | 129.49% |
| LRCX200409P00317500 | 2020-03-02 4:41PM EDT | 317.50 | 29.43 | 91.70 | 96.50 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX200409P00320000 | 2020-03-24 9:45AM EDT | 320.00 | 112.00 | 99.50 | 104.40 | 0.00 | - | 5 | 0 | 134.38% |
| LRCX200409P00330000 | 2020-03-27 4:54AM EDT | 330.00 | 40.65 | 110.50 | 114.30 | 0.00 | - | - | 0 | 181.35% |
| LRCX200409P00335000 | 2020-04-03 11:36AM EDT | 335.00 | 117.70 | 114.30 | 118.25 | +2.70 | +2.35% | 2 | 3 | 220.85% |
| LRCX200409P00340000 | 2020-03-30 2:16PM EDT | 340.00 | 87.35 | 119.50 | 124.25 | 0.00 | - | 2 | 7 | 132.03% |
© 2020 Verizon Media. All rights reserved.