UK Markets closed
NIKKEI 225
23,671.13+260.50(+1.11%)HANG SENG
24,542.26+155.47(+0.64%)CRUDE OIL
41.00+0.12(+0.29%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
366.17+1.21 (+0.33%)
As of 12:52PM EDT. Market open.
Strike:250.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX201030C00250000 | 2020-09-29 9:57AM EDT | 2020-10-30 | 89.39 | 80.45 | 84.80 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX201120C00250000 | 2020-09-23 10:18AM EDT | 2020-11-20 | 93.19 | 83.50 | 86.95 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX201218C00250000 | 2020-09-25 2:51PM EDT | 2020-12-18 | 84.78 | 85.75 | 89.10 | 0.00 | - | 1 | 41 | 0.00% |
| LRCX210115C00250000 | 2020-09-24 10:45AM EDT | 2021-01-15 | 86.34 | 88.05 | 89.85 | 0.00 | - | 5 | 151 | 0.00% |
| LRCX210319C00250000 | 2020-09-10 3:32PM EDT | 2021-03-19 | 68.04 | 91.50 | 95.70 | 0.00 | - | - | 3 | 0.00% |
| LRCX210716C00250000 | 2020-09-24 9:46AM EDT | 2021-07-16 | 93.40 | 98.45 | 101.70 | 0.00 | - | 1 | 9 | 0.00% |
| LRCX220121C00250000 | 2020-09-25 9:45AM EDT | 2022-01-21 | 103.00 | 106.55 | 110.95 | 0.00 | - | 2 | 62 | 0.00% |
| LRCX230120C00250000 | 2020-09-29 12:00PM EDT | 2023-01-20 | 125.30 | 118.50 | 122.90 | 0.00 | - | 1 | 9 | 22.62% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX201023P00250000 | 2020-09-15 12:16PM EDT | 2020-10-23 | 4.15 | 0.00 | 1.50 | 0.00 | - | 1 | 10 | 175.00% |
| LRCX201030P00250000 | 2020-09-21 12:11AM EDT | 2020-10-30 | 4.40 | 0.05 | 1.70 | 0.00 | - | - | 20 | 116.06% |
| LRCX201120P00250000 | 2020-09-30 12:27PM EDT | 2020-11-20 | 2.39 | 1.94 | 3.85 | -0.61 | -20.33% | 1 | 36 | 89.84% |
| LRCX201218P00250000 | 2020-09-29 12:38PM EDT | 2020-12-18 | 4.80 | 3.75 | 6.45 | 0.00 | - | 15 | 179 | 76.72% |
| LRCX210115P00250000 | 2020-09-30 3:31PM EDT | 2021-01-15 | 7.50 | 5.95 | 7.80 | +0.57 | +8.23% | 16 | 480 | 69.45% |
| LRCX210319P00250000 | 2020-09-30 12:10PM EDT | 2021-03-19 | 11.45 | 11.95 | 13.10 | -3.10 | -21.31% | 3 | 66 | 65.35% |
| LRCX210716P00250000 | 2020-09-23 2:51PM EDT | 2021-07-16 | 22.70 | 18.70 | 20.90 | 0.00 | - | 45 | 79 | 59.03% |
| LRCX220121P00250000 | 2020-09-25 1:24PM EDT | 2022-01-21 | 30.20 | 27.65 | 31.80 | 0.00 | - | 30 | 610 | 54.93% |
| LRCX230120P00250000 | 2020-09-22 3:12PM EDT | 2023-01-20 | 47.02 | 42.00 | 46.45 | 0.00 | - | - | 2 | 50.95% |
© 2020 Verizon Media. All rights reserved.
