Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
366.02+1.06 (+0.29%)
As of 11:37AM EDT. Market open.
Strike:270.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX201120C00270000 | 2020-10-19 11:17AM EDT | 2020-11-20 | 99.00 | 96.95 | 100.45 | +34.92 | +54.49% | 2 | 2 | 73.58% |
| LRCX201218C00270000 | 2020-10-19 11:17AM EDT | 2020-12-18 | 100.10 | 98.15 | 102.50 | +4.11 | +4.28% | 1 | 21 | 61.44% |
| LRCX210115C00270000 | 2020-10-14 1:43PM EDT | 2021-01-15 | 103.00 | 100.30 | 104.45 | -4.20 | -3.92% | 5 | 663 | 57.27% |
| LRCX210319C00270000 | 2020-09-18 1:27PM EDT | 2021-03-19 | 57.00 | 103.20 | 107.50 | 0.00 | - | 4 | 4 | 54.05% |
| LRCX210716C00270000 | 2020-09-11 9:40AM EDT | 2021-07-16 | 65.00 | 109.30 | 113.35 | 0.00 | - | 2 | 7 | 48.06% |
| LRCX220121C00270000 | 2020-09-23 10:35AM EDT | 2022-01-21 | 95.70 | 120.50 | 125.00 | 0.00 | - | 1 | 75 | 47.38% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX201023P00270000 | 2020-10-19 10:19AM EDT | 2020-10-23 | 0.04 | 0.00 | 0.04 | -0.36 | -90.00% | 10 | 48 | 90.63% |
| LRCX201030P00270000 | 2020-10-09 11:09AM EDT | 2020-10-30 | 0.46 | 0.05 | 0.36 | 0.00 | - | 5 | 17 | 75.88% |
| LRCX201106P00270000 | 2020-10-06 10:16AM EDT | 2020-11-06 | 1.60 | 0.02 | 1.40 | 0.00 | - | 1 | 1 | 73.24% |
| LRCX201120P00270000 | 2020-10-08 12:57PM EDT | 2020-11-20 | 1.44 | 0.03 | 1.97 | 0.00 | - | 1 | 33 | 59.23% |
| LRCX201127P00270000 | 2020-10-19 12:12AM EDT | 2020-11-27 | 1.55 | 0.23 | 2.39 | 0.00 | - | - | 21 | 56.79% |
| LRCX201218P00270000 | 2020-10-13 10:56AM EDT | 2020-12-18 | 2.58 | 1.72 | 3.35 | 0.00 | - | 2 | 121 | 53.37% |
| LRCX210115P00270000 | 2020-10-16 12:23PM EDT | 2021-01-15 | 4.97 | 4.80 | 5.45 | -0.34 | -6.40% | 3 | 723 | 53.55% |
| LRCX210319P00270000 | 2020-10-15 11:15AM EDT | 2021-03-19 | 10.90 | 9.25 | 10.55 | 0.00 | - | 4 | 188 | 51.10% |
| LRCX210716P00270000 | 2020-10-12 11:01AM EDT | 2021-07-16 | 19.10 | 17.60 | 18.45 | 0.00 | - | 1 | 19 | 49.46% |
| LRCX220121P00270000 | 2020-10-13 12:19PM EDT | 2022-01-21 | 28.83 | 27.55 | 30.90 | 0.00 | - | 1 | 64 | 49.06% |
| LRCX230120P00270000 | 2020-09-21 12:12AM EDT | 2023-01-20 | 61.00 | 41.50 | 46.50 | 0.00 | - | - | 3 | 46.47% |
© 2020 Verizon Media. All rights reserved.
