UK markets closed

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.
In the money
Show:ListStraddle
Strike:270.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX201120C002700002020-10-19 11:17AM EDT2020-11-2099.0096.95100.45+34.92+54.49%2273.58%
LRCX201218C002700002020-10-19 11:17AM EDT2020-12-18100.1098.15102.50+4.11+4.28%12161.44%
LRCX210115C002700002020-10-14 1:43PM EDT2021-01-15103.00100.30104.45-4.20-3.92%566357.27%
LRCX210319C002700002020-09-18 1:27PM EDT2021-03-1957.00103.20107.500.00-4454.05%
LRCX210716C002700002020-09-11 9:40AM EDT2021-07-1665.00109.30113.350.00-2748.06%
LRCX220121C002700002020-09-23 10:35AM EDT2022-01-2195.70120.50125.000.00-17547.38%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX201023P002700002020-10-19 10:19AM EDT2020-10-230.040.000.04-0.36-90.00%104890.63%
LRCX201030P002700002020-10-09 11:09AM EDT2020-10-300.460.050.360.00-51775.88%
LRCX201106P002700002020-10-06 10:16AM EDT2020-11-061.600.021.400.00-1173.24%
LRCX201120P002700002020-10-08 12:57PM EDT2020-11-201.440.031.970.00-13359.23%
LRCX201127P002700002020-10-19 12:12AM EDT2020-11-271.550.232.390.00--2156.79%
LRCX201218P002700002020-10-13 10:56AM EDT2020-12-182.581.723.350.00-212153.37%
LRCX210115P002700002020-10-16 12:23PM EDT2021-01-154.974.805.45-0.34-6.40%372353.55%
LRCX210319P002700002020-10-15 11:15AM EDT2021-03-1910.909.2510.550.00-418851.10%
LRCX210716P002700002020-10-12 11:01AM EDT2021-07-1619.1017.6018.450.00-11949.46%
LRCX220121P002700002020-10-13 12:19PM EDT2022-01-2128.8327.5530.900.00-16449.06%
LRCX230120P002700002020-09-21 12:12AM EDT2023-01-2061.0041.5046.500.00--346.47%