Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
366.90+1.94 (+0.53%)
As of 11:21AM EDT. Market open.
Strike:200.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX201023C00200000 | 2020-10-19 12:12AM EDT | 2020-10-23 | 167.90 | 165.05 | 170.00 | 0.00 | - | - | 2 | 255.08% |
| LRCX201030C00200000 | 2020-10-14 3:45PM EDT | 2020-10-30 | 174.08 | 166.50 | 169.00 | 0.00 | - | 1 | 7 | 172.95% |
| LRCX201218C00200000 | 2020-09-08 2:59PM EDT | 2020-12-18 | 109.83 | 153.50 | 157.95 | 0.00 | - | 6 | 9 | 0.00% |
| LRCX210115C00200000 | 2020-10-16 9:30AM EDT | 2021-01-15 | 176.43 | 166.35 | 170.10 | 0.00 | - | 2 | 339 | 68.56% |
| LRCX210319C00200000 | 2020-10-06 1:58PM EDT | 2021-03-19 | 152.30 | 167.00 | 171.50 | 0.00 | - | 2 | 2 | 58.69% |
| LRCX210716C00200000 | 2020-09-21 12:11AM EDT | 2021-07-16 | 115.49 | 169.30 | 173.40 | 0.00 | - | - | 0 | 50.89% |
| LRCX220121C00200000 | 2020-09-29 2:57PM EDT | 2022-01-21 | 149.31 | 173.60 | 178.00 | 0.00 | - | 10 | 40 | 50.80% |
| LRCX230120C00200000 | 2020-09-21 12:12AM EDT | 2023-01-20 | 128.00 | 180.05 | 185.00 | 0.00 | - | - | 2 | 45.22% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX201120P00200000 | 2020-10-16 3:30PM EDT | 2020-11-20 | 0.08 | 0.00 | 0.27 | 0.00 | - | 110 | 111 | 81.05% |
| LRCX201218P00200000 | 2020-10-07 10:40AM EDT | 2020-12-18 | 0.65 | 0.00 | 1.01 | 0.00 | - | 3 | 849 | 70.75% |
| LRCX210115P00200000 | 2020-10-19 9:30AM EDT | 2021-01-15 | 0.97 | 0.55 | 1.74 | -0.38 | -28.15% | 4 | 716 | 66.82% |
| LRCX210319P00200000 | 2020-10-02 2:20PM EDT | 2021-03-19 | 4.75 | 0.98 | 3.60 | 0.00 | - | 3 | 62 | 58.42% |
| LRCX210521P00200000 | 2020-10-05 12:10AM EDT | 2021-05-21 | 7.20 | 4.05 | 4.75 | 0.00 | - | - | 1 | 57.01% |
| LRCX210716P00200000 | 2020-10-05 2:51PM EDT | 2021-07-16 | 7.90 | 5.10 | 5.95 | 0.00 | - | 3 | 6 | 53.85% |
| LRCX220121P00200000 | 2020-10-16 11:29AM EDT | 2022-01-21 | 11.50 | 10.55 | 12.85 | 0.00 | - | 1 | 101 | 51.73% |
© 2020 Verizon Media. All rights reserved.
