Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
662.00-6.00 (-0.90%)
At close: 4:00PM EDT
Strike:270.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX210521C00270000 | 2021-03-15 3:45PM EDT | 2021-05-21 | 263.10 | 387.85 | 397.20 | 0.00 | - | - | 0 | 114.45% |
| LRCX210716C00270000 | 2021-03-24 12:39PM EDT | 2021-07-16 | 293.33 | 388.55 | 398.00 | 0.00 | - | 1 | 18 | 84.09% |
| LRCX220121C00270000 | 2021-02-24 12:12PM EDT | 2022-01-21 | 301.10 | 312.00 | 320.45 | 0.00 | - | 10 | 75 | 0.00% |
| LRCX220715C00270000 | 2021-03-22 9:36AM EDT | 2022-07-15 | 293.00 | 391.55 | 399.45 | 0.00 | - | 1 | 2 | 53.62% |
| LRCX230120C00270000 | 2021-03-30 10:03AM EDT | 2023-01-20 | 313.00 | 394.50 | 402.50 | 0.00 | - | - | 1 | 49.08% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX210416P00270000 | 2021-03-23 10:47AM EDT | 2021-04-16 | 0.12 | 0.00 | 0.07 | 0.00 | - | 14 | 16 | 226.56% |
| LRCX210423P00270000 | 2021-03-22 2:57PM EDT | 2021-04-23 | 2.20 | 0.00 | 2.57 | 0.00 | - | - | 1 | 230.18% |
| LRCX210430P00270000 | 2021-03-26 12:34PM EDT | 2021-04-30 | 1.17 | 0.00 | 2.66 | 0.00 | - | 2 | 0 | 186.55% |
| LRCX210521P00270000 | 2021-03-18 11:26AM EDT | 2021-05-21 | 1.16 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 140.75% |
| LRCX210618P00270000 | 2021-03-26 12:34PM EDT | 2021-06-18 | 1.66 | 0.00 | 2.82 | 0.00 | - | 2 | 30 | 101.34% |
| LRCX210716P00270000 | 2021-01-20 4:18PM EDT | 2021-07-16 | 4.14 | 0.47 | 5.00 | 0.00 | - | 2 | 20 | 95.42% |
| LRCX210917P00270000 | 2021-03-24 12:24PM EDT | 2021-09-17 | 1.70 | 0.47 | 2.71 | 0.00 | - | 1 | 2 | 67.81% |
| LRCX220121P00270000 | 2021-04-06 11:25AM EDT | 2022-01-21 | 2.63 | 1.76 | 3.75 | 0.00 | - | 1 | 52 | 55.65% |
| LRCX220715P00270000 | 2021-03-19 12:21PM EDT | 2022-07-15 | 12.50 | 2.85 | 6.45 | 0.00 | - | 1 | 1 | 51.95% |
| LRCX230120P00270000 | 2020-10-22 1:32PM EDT | 2023-01-20 | 44.85 | 27.00 | 31.00 | 0.00 | - | 10 | 13 | 66.69% |
© 2021 Verizon Media. All rights reserved.
