UK markets closed
NIKKEI 225
26,165.59+638.22(+2.50%)HANG SENG
26,588.20+102.00(+0.39%)CRUDE OIL
44.81+1.75(+4.06%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
446.44-2.30 (-0.51%)
At close: 4:00PM EST
446.44 0.00 (0.00%)
After hours: 5:21PM EST
Callsfor27 November 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX201127C00235000 | 2020-11-09 9:30AM EST | 235.00 | 175.00 | 209.50 | 214.50 | 0.00 | - | 2 | 3 | 286.62% |
| LRCX201127C00325000 | 2020-11-24 9:30AM EST | 325.00 | 124.97 | 119.50 | 124.50 | +18.37 | +17.23% | 2 | 2 | 153.81% |
| LRCX201127C00335000 | 2020-11-05 3:48PM EST | 335.00 | 65.69 | 109.50 | 114.50 | 0.00 | - | 1 | 0 | 141.02% |
| LRCX201127C00340000 | 2020-11-17 11:35AM EST | 340.00 | 93.50 | 104.50 | 109.50 | 0.00 | - | 1 | 2 | 134.77% |
| LRCX201127C00342500 | 2020-11-05 12:09PM EST | 342.50 | 53.83 | 102.00 | 107.00 | 0.00 | - | 2 | 2 | 131.64% |
| LRCX201127C00345000 | 2020-11-05 3:48PM EST | 345.00 | 63.50 | 99.50 | 104.50 | 0.00 | - | 2 | 17 | 128.52% |
| LRCX201127C00347500 | 2020-11-23 1:37PM EST | 347.50 | 97.10 | 97.00 | 102.00 | 0.00 | - | 1 | 7 | 125.49% |
| LRCX201127C00350000 | 2020-11-23 1:12PM EST | 350.00 | 92.93 | 94.50 | 99.50 | 0.00 | - | 2 | 3 | 122.36% |
| LRCX201127C00352500 | 2020-11-20 11:32AM EST | 352.50 | 90.29 | 92.00 | 97.00 | 0.00 | - | 1 | 9 | 119.34% |
| LRCX201127C00355000 | 2020-11-24 10:11AM EST | 355.00 | 90.00 | 89.50 | 94.50 | +62.95 | +232.72% | 1 | 26 | 116.31% |
| LRCX201127C00357500 | 2020-11-03 3:02PM EST | 357.50 | 24.20 | 87.00 | 92.00 | 0.00 | - | 1 | 2 | 113.28% |
| LRCX201127C00360000 | 2020-11-13 3:57PM EST | 360.00 | 83.00 | 84.50 | 89.50 | -1.20 | -1.43% | 3 | 20 | 110.25% |
| LRCX201127C00362500 | 2020-11-03 11:00AM EST | 362.50 | 20.75 | 82.00 | 87.00 | 0.00 | - | 5 | 13 | 107.23% |
| LRCX201127C00365000 | 2020-11-20 10:51AM EST | 365.00 | 78.43 | 80.25 | 84.50 | 0.00 | - | 1 | 111 | 114.70% |
| LRCX201127C00367500 | 2020-11-12 11:12AM EST | 367.50 | 57.30 | 77.00 | 82.00 | 0.00 | - | 2 | 46 | 101.27% |
| LRCX201127C00370000 | 2020-11-23 11:45AM EST | 370.00 | 73.40 | 74.50 | 79.50 | 0.00 | - | 1 | 25 | 98.29% |
| LRCX201127C00372500 | 2020-11-20 2:46PM EST | 372.50 | 65.56 | 72.00 | 77.00 | 0.00 | - | 1 | 2 | 95.31% |
| LRCX201127C00375000 | 2020-11-20 2:46PM EST | 375.00 | 63.16 | 69.50 | 74.50 | 0.00 | - | 1 | 55 | 92.38% |
| LRCX201127C00377500 | 2020-11-20 2:28PM EST | 377.50 | 61.63 | 67.00 | 72.00 | 0.00 | - | 1 | 5 | 89.40% |
| LRCX201127C00380000 | 2020-11-24 12:40PM EST | 380.00 | 67.43 | 65.25 | 69.50 | +7.23 | +12.01% | 2 | 174 | 95.61% |
| LRCX201127C00382500 | 2020-11-20 2:26PM EST | 382.50 | 56.55 | 62.70 | 67.00 | 0.00 | - | 1 | 10 | 91.92% |
| LRCX201127C00385000 | 2020-11-23 1:06PM EST | 385.00 | 58.70 | 59.80 | 63.00 | +1.07 | +1.86% | 1 | 44 | 100.29% |
| LRCX201127C00387500 | 2020-11-19 11:45AM EST | 387.50 | 43.53 | 57.35 | 60.60 | 0.00 | - | 3 | 5 | 52.34% |
| LRCX201127C00390000 | 2020-11-20 3:25PM EST | 390.00 | 46.95 | 54.70 | 58.35 | 0.00 | - | 3 | 6 | 55.66% |
| LRCX201127C00392500 | 2020-11-20 2:44PM EST | 392.50 | 45.55 | 52.20 | 55.70 | 0.00 | - | 3 | 4 | 92.92% |
| LRCX201127C00395000 | 2020-11-20 2:22PM EST | 395.00 | 50.87 | 49.75 | 53.10 | +6.37 | +14.31% | 1 | 6 | 88.06% |
| LRCX201127C00397500 | 2020-11-20 2:22PM EST | 397.50 | 42.08 | 47.30 | 50.50 | 0.00 | - | 1 | 2 | 83.25% |
| LRCX201127C00400000 | 2020-11-20 2:24PM EST | 400.00 | 39.90 | 45.05 | 48.40 | 0.00 | - | 3 | 235 | 55.71% |
| LRCX201127C00402500 | 2020-11-20 2:24PM EST | 402.50 | 37.05 | 42.40 | 45.45 | 0.00 | - | 1 | 6 | 75.76% |
| LRCX201127C00405000 | 2020-11-20 2:25PM EST | 405.00 | 34.93 | 39.80 | 43.10 | 0.00 | - | 1 | 6 | 74.24% |
| LRCX201127C00407500 | 2020-11-20 2:25PM EST | 407.50 | 32.22 | 37.25 | 40.65 | 0.00 | - | 2 | 5 | 71.36% |
| LRCX201127C00410000 | 2020-11-20 2:28PM EST | 410.00 | 38.75 | 34.75 | 38.15 | 0.00 | - | 1 | 23 | 67.87% |
| LRCX201127C00412500 | 2020-11-24 3:21PM EST | 412.50 | 36.20 | 32.05 | 36.40 | +15.85 | +77.89% | 1 | 4 | 72.07% |
| LRCX201127C00415000 | 2020-11-23 3:45PM EST | 415.00 | 34.59 | 29.90 | 33.55 | 0.00 | - | 20 | 35 | 64.92% |
| LRCX201127C00417500 | 2020-11-20 9:30AM EST | 417.50 | 23.02 | 28.15 | 32.50 | 0.00 | - | 1 | 2 | 53.71% |
| LRCX201127C00420000 | 2020-11-24 10:13AM EST | 420.00 | 24.50 | 24.65 | 28.20 | -5.34 | -17.90% | 6 | 39 | 54.13% |
| LRCX201127C00422500 | 2020-11-24 3:21PM EST | 422.50 | 26.24 | 22.10 | 25.90 | +7.45 | +39.65% | 1 | 7 | 52.34% |
| LRCX201127C00425000 | 2020-11-24 3:39PM EST | 425.00 | 22.00 | 20.40 | 23.60 | +1.32 | +6.38% | 1 | 32 | 50.29% |
| LRCX201127C00427500 | 2020-11-24 10:19AM EST | 427.50 | 17.52 | 18.70 | 22.00 | -4.77 | -21.40% | 5 | 19 | 53.37% |
| LRCX201127C00430000 | 2020-11-24 3:41PM EST | 430.00 | 17.46 | 15.20 | 17.80 | -2.54 | -12.70% | 5 | 160 | 35.74% |
| LRCX201127C00432500 | 2020-11-24 3:39PM EST | 432.50 | 15.00 | 13.50 | 16.00 | +5.15 | +52.28% | 9 | 16 | 37.62% |
| LRCX201127C00435000 | 2020-11-24 3:43PM EST | 435.00 | 11.79 | 11.95 | 13.20 | -3.74 | -24.08% | 18 | 199 | 31.30% |
| LRCX201127C00437500 | 2020-11-24 3:50PM EST | 437.50 | 9.14 | 9.60 | 10.90 | -4.41 | -32.55% | 6 | 103 | 28.53% |
| LRCX201127C00440000 | 2020-11-24 3:50PM EST | 440.00 | 8.09 | 7.70 | 8.85 | -2.80 | -25.71% | 32 | 163 | 26.92% |
| LRCX201127C00442500 | 2020-11-24 2:13PM EST | 442.50 | 7.71 | 6.45 | 7.20 | -1.41 | -15.46% | 7 | 59 | 26.85% |
| LRCX201127C00445000 | 2020-11-24 3:28PM EST | 445.00 | 5.11 | 4.60 | 5.45 | -2.14 | -29.52% | 101 | 367 | 25.22% |
| LRCX201127C00447500 | 2020-11-24 3:38PM EST | 447.50 | 4.26 | 3.65 | 4.95 | -2.03 | -32.27% | 48 | 105 | 29.27% |
| LRCX201127C00450000 | 2020-11-24 1:52PM EST | 450.00 | 3.75 | 2.62 | 3.10 | -0.80 | -17.58% | 137 | 586 | 24.93% |
| LRCX201127C00452500 | 2020-11-24 3:50PM EST | 452.50 | 1.75 | 1.80 | 2.83 | -2.50 | -58.82% | 15 | 21 | 28.35% |
| LRCX201127C00455000 | 2020-11-24 1:13PM EST | 455.00 | 2.12 | 1.04 | 2.27 | -0.88 | -29.33% | 39 | 161 | 29.37% |
| LRCX201127C00460000 | 2020-11-24 12:56PM EST | 460.00 | 1.05 | 0.60 | 1.11 | -0.67 | -38.95% | 49 | 543 | 28.42% |
| LRCX201127C00465000 | 2020-11-24 3:13PM EST | 465.00 | 0.58 | 0.04 | 0.80 | -0.18 | -23.68% | 11 | 228 | 31.69% |
| LRCX201127C00470000 | 2020-11-24 3:43PM EST | 470.00 | 0.15 | 0.10 | 0.43 | -0.25 | -62.50% | 37 | 257 | 32.25% |
| LRCX201127C00475000 | 2020-11-24 2:09PM EST | 475.00 | 0.13 | 0.00 | 0.62 | -0.09 | -40.91% | 20 | 152 | 40.45% |
| LRCX201127C00480000 | 2020-11-20 10:01AM EST | 480.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 63.49% |
| LRCX201127C00490000 | 2020-11-16 12:06AM EST | 490.00 | 1.69 | 0.00 | 4.30 | 0.00 | - | - | 2 | 75.32% |
| LRCX201127C00500000 | 2020-11-20 12:25PM EST | 500.00 | 0.90 | 0.00 | 0.45 | 0.00 | - | 4 | 9 | 54.00% |
| LRCX201127C00520000 | 2020-11-09 11:52AM EST | 520.00 | 0.01 | 0.00 | 4.25 | 0.00 | - | 1 | 1 | 106.69% |
| LRCX201127C00530000 | 2020-11-20 10:08AM EST | 530.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 17 | 17 | 54.69% |
Putsfor27 November 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX201127P00260000 | 2020-10-21 2:45PM EST | 260.00 | 0.85 | 0.00 | 4.30 | 0.00 | - | - | 1 | 309.28% |
| LRCX201127P00265000 | 2020-10-29 9:41AM EST | 265.00 | 1.07 | 0.00 | 4.25 | 0.00 | - | 2 | 11 | 299.22% |
| LRCX201127P00270000 | 2020-11-09 3:56PM EST | 270.00 | 0.12 | 0.00 | 4.25 | 0.00 | - | 1 | 22 | 290.04% |
| LRCX201127P00275000 | 2020-10-26 11:33AM EST | 275.00 | 1.55 | 0.00 | 4.25 | 0.00 | - | - | 2 | 281.01% |
| LRCX201127P00280000 | 2020-10-30 9:37AM EST | 280.00 | 2.32 | 0.00 | 4.25 | 0.00 | - | 1 | 6 | 272.12% |
| LRCX201127P00285000 | 2020-10-29 2:38PM EST | 285.00 | 2.11 | 0.00 | 4.25 | 0.00 | - | - | 4 | 263.38% |
| LRCX201127P00290000 | 2020-10-30 10:16AM EST | 290.00 | 3.40 | 0.00 | 4.25 | 0.00 | - | 4 | 38 | 254.74% |
| LRCX201127P00295000 | 2020-11-05 9:30AM EST | 295.00 | 0.34 | 0.00 | 4.10 | 0.00 | - | 2 | 3 | 244.43% |
| LRCX201127P00300000 | 2020-11-16 11:50AM EST | 300.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 1 | 21 | 155.86% |
| LRCX201127P00305000 | 2020-11-06 12:25PM EST | 305.00 | 0.60 | 0.00 | 4.10 | 0.00 | - | 2 | 3 | 227.88% |
| LRCX201127P00310000 | 2020-11-09 10:35AM EST | 310.00 | 0.38 | 0.10 | 4.30 | 0.00 | - | 1 | 2 | 223.14% |
| LRCX201127P00315000 | 2020-11-20 2:37PM EST | 315.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 6 | 213.97% |
| LRCX201127P00317500 | 2020-11-05 12:45PM EST | 317.50 | 2.00 | 0.00 | 0.40 | 0.00 | - | - | 1 | 141.21% |
| LRCX201127P00320000 | 2020-11-05 9:30AM EST | 320.00 | 1.14 | 0.00 | 4.30 | 0.00 | - | 1 | 11 | 206.01% |
| LRCX201127P00322500 | 2020-10-30 1:06PM EST | 322.50 | 9.70 | 0.00 | 4.30 | 0.00 | - | 7 | 8 | 202.05% |
| LRCX201127P00325000 | 2020-11-06 2:47PM EST | 325.00 | 0.72 | 0.00 | 4.30 | 0.00 | - | 2 | 15 | 198.14% |
| LRCX201127P00327500 | 2020-11-06 9:34AM EST | 327.50 | 1.04 | 0.00 | 4.30 | 0.00 | - | 1 | 7 | 194.24% |
| LRCX201127P00330000 | 2020-11-16 2:20PM EST | 330.00 | 1.07 | 0.00 | 4.30 | 0.00 | - | 1 | 21 | 190.33% |
| LRCX201127P00332500 | 2020-11-06 9:34AM EST | 332.50 | 1.00 | 0.00 | 4.30 | 0.00 | - | 2 | 6 | 186.47% |
| LRCX201127P00335000 | 2020-11-06 9:30AM EST | 335.00 | 1.66 | 0.00 | 4.30 | 0.00 | - | 1 | 7 | 182.64% |
| LRCX201127P00337500 | 2020-11-06 12:03PM EST | 337.50 | 1.71 | 0.00 | 4.10 | 0.00 | - | 1 | 5 | 176.90% |
| LRCX201127P00340000 | 2020-11-13 9:30AM EST | 340.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 175.00% |
| LRCX201127P00342500 | 2020-11-09 2:41PM EST | 342.50 | 0.64 | 0.00 | 4.30 | 0.00 | - | 1 | 7 | 171.22% |
| LRCX201127P00345000 | 2020-11-09 2:41PM EST | 345.00 | 0.86 | 0.00 | 4.30 | 0.00 | - | 1 | 33 | 167.43% |
| LRCX201127P00347500 | 2020-11-05 1:16PM EST | 347.50 | 0.01 | 0.00 | 4.30 | 0.00 | - | 1 | 14 | 163.70% |
| LRCX201127P00350000 | 2020-11-18 12:48PM EST | 350.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 3 | 10 | 106.45% |
| LRCX201127P00352500 | 2020-10-30 2:59PM EST | 352.50 | 24.40 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 156.23% |
| LRCX201127P00355000 | 2020-11-18 12:40PM EST | 355.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 5 | 5 | 152.51% |
| LRCX201127P00357500 | 2020-11-04 2:16PM EST | 357.50 | 7.08 | 0.00 | 4.30 | 0.00 | - | 3 | 4 | 148.83% |
| LRCX201127P00360000 | 2020-10-23 12:55PM EST | 360.00 | 20.70 | 0.00 | 4.30 | 0.00 | - | 4 | 4 | 145.14% |
| LRCX201127P00362500 | 2020-11-16 1:16PM EST | 362.50 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 9 | 141.48% |
| LRCX201127P00365000 | 2020-11-23 1:00PM EST | 365.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 34 | 91.60% |
| LRCX201127P00367500 | 2020-11-23 1:00PM EST | 367.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 4 | 68.75% |
| LRCX201127P00370000 | 2020-11-13 2:40PM EST | 370.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 65.23% |
| LRCX201127P00375000 | 2020-11-23 9:44AM EST | 375.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 11 | 64.84% |
| LRCX201127P00377500 | 2020-11-23 9:44AM EST | 377.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 63.28% |
| LRCX201127P00380000 | 2020-11-20 10:28AM EST | 380.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 16 | 56.64% |
| LRCX201127P00382500 | 2020-11-16 1:00PM EST | 382.50 | 0.51 | 0.00 | 0.85 | 0.00 | - | 2 | 1 | 79.54% |
| LRCX201127P00385000 | 2020-11-20 3:50PM EST | 385.00 | 0.34 | 0.00 | 4.35 | 0.00 | - | 109 | 76 | 109.18% |
| LRCX201127P00390000 | 2020-11-20 3:45PM EST | 390.00 | 0.40 | 0.00 | 1.08 | 0.00 | - | 14 | 29 | 74.27% |
| LRCX201127P00392500 | 2020-11-18 10:09AM EST | 392.50 | 0.44 | 0.00 | 4.40 | 0.00 | - | 20 | 21 | 98.66% |
| LRCX201127P00395000 | 2020-11-23 10:10AM EST | 395.00 | 0.22 | 0.05 | 4.40 | 0.00 | - | 102 | 128 | 95.36% |
| LRCX201127P00397500 | 2020-11-23 10:44AM EST | 397.50 | 0.01 | 0.01 | 2.21 | -0.07 | -87.50% | 4 | 134 | 76.56% |
| LRCX201127P00400000 | 2020-11-23 3:46PM EST | 400.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 110 | 207 | 54.49% |
| LRCX201127P00402500 | 2020-11-23 12:38PM EST | 402.50 | 0.03 | 0.00 | 4.45 | -0.22 | -88.00% | 4 | 56 | 84.45% |
| LRCX201127P00405000 | 2020-11-24 1:58PM EST | 405.00 | 0.30 | 0.00 | 0.82 | 0.00 | - | 1 | 127 | 53.86% |
| LRCX201127P00407500 | 2020-11-20 10:58AM EST | 407.50 | 0.86 | 0.00 | 2.54 | 0.00 | - | 2 | 66 | 65.82% |
| LRCX201127P00410000 | 2020-11-24 1:21PM EST | 410.00 | 0.20 | 0.00 | 4.45 | -0.42 | -67.74% | 14 | 51 | 73.46% |
| LRCX201127P00412500 | 2020-11-23 12:30PM EST | 412.50 | 0.58 | 0.00 | 4.50 | 0.00 | - | 8 | 23 | 70.02% |
| LRCX201127P00415000 | 2020-11-24 2:34PM EST | 415.00 | 0.23 | 0.00 | 0.45 | -0.27 | -54.00% | 14 | 66 | 43.46% |
| LRCX201127P00417500 | 2020-11-23 2:06PM EST | 417.50 | 0.55 | 0.00 | 1.57 | 0.00 | - | 26 | 2,311 | 55.76% |
| LRCX201127P00420000 | 2020-11-24 1:25PM EST | 420.00 | 0.23 | 0.00 | 0.50 | -0.17 | -42.50% | 24 | 744 | 38.60% |
| LRCX201127P00422500 | 2020-11-24 11:41AM EST | 422.50 | 0.42 | 0.15 | 0.40 | -0.28 | -40.00% | 19 | 33 | 33.89% |
| LRCX201127P00425000 | 2020-11-24 3:42PM EST | 425.00 | 0.37 | 0.01 | 0.44 | -0.18 | -32.73% | 15 | 707 | 31.69% |
| LRCX201127P00427500 | 2020-11-24 12:59PM EST | 427.50 | 0.45 | 0.31 | 0.66 | -0.10 | -18.18% | 21 | 53 | 31.81% |
| LRCX201127P00430000 | 2020-11-24 3:13PM EST | 430.00 | 0.51 | 0.09 | 0.65 | -0.45 | -46.88% | 59 | 627 | 28.49% |
| LRCX201127P00432500 | 2020-11-24 3:27PM EST | 432.50 | 0.63 | 0.24 | 1.26 | -0.30 | -32.26% | 63 | 57 | 31.18% |
| LRCX201127P00435000 | 2020-11-24 3:49PM EST | 435.00 | 1.11 | 0.81 | 1.15 | -0.19 | -14.62% | 53 | 112 | 26.51% |
| LRCX201127P00437500 | 2020-11-24 2:34PM EST | 437.50 | 1.24 | 1.04 | 1.45 | -0.59 | -32.24% | 8 | 23 | 24.94% |
| LRCX201127P00440000 | 2020-11-24 3:58PM EST | 440.00 | 1.67 | 1.61 | 2.00 | -0.75 | -30.99% | 152 | 100 | 24.35% |
| LRCX201127P00442500 | 2020-11-24 3:39PM EST | 442.50 | 2.65 | 2.37 | 3.70 | -0.35 | -11.67% | 51 | 22 | 29.33% |
| LRCX201127P00445000 | 2020-11-24 3:48PM EST | 445.00 | 3.85 | 3.30 | 3.80 | +0.10 | +2.67% | 34 | 13 | 24.09% |
| LRCX201127P00447500 | 2020-11-24 3:58PM EST | 447.50 | 4.53 | 4.45 | 5.10 | -0.35 | -7.17% | 26 | 9 | 24.38% |
| LRCX201127P00450000 | 2020-11-24 9:34AM EST | 450.00 | 7.55 | 5.45 | 6.55 | +1.65 | +27.97% | 2 | 8 | 24.30% |
| LRCX201127P00455000 | 2020-11-16 12:07AM EST | 455.00 | 8.50 | 8.60 | 12.10 | 0.00 | - | 10 | 0 | 37.21% |
© 2020 Verizon Media. All rights reserved.
