UK markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
365.29+0.33 (+0.09%)
As of 12:17PM EDT. Market open.
In the money
Show:ListStraddle
Strike:280.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX201023C002800002020-10-08 10:07AM EDT2020-10-2394.9783.0087.500.00-14162.16%
LRCX201030C002800002020-09-21 12:53PM EDT2020-10-3042.5083.6586.650.00--193.65%
LRCX201120C002800002020-10-02 12:47PM EDT2020-11-2060.4084.9588.600.00-1257.54%
LRCX201218C002800002020-10-16 3:44PM EDT2020-12-1890.5386.8090.100.00-110750.89%
LRCX210115C002800002020-10-07 1:33PM EDT2021-01-1576.6090.3093.850.00-1026053.15%
LRCX210319C002800002020-10-16 1:26PM EDT2021-03-1999.0495.1598.850.00-33852.99%
LRCX210521C002800002020-10-16 3:30PM EDT2021-05-21102.45100.05102.050.00-11048.92%
LRCX210716C002800002020-09-28 10:51AM EDT2021-07-16106.05103.95106.150.00-52048.34%
LRCX220121C002800002020-10-15 11:06AM EDT2022-01-21116.40113.05116.750.00-115946.06%
LRCX230120C002800002020-09-22 11:19AM EDT2023-01-2088.00126.00131.000.00-2243.03%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX201023P002800002020-10-09 11:08AM EDT2020-10-230.040.010.04-0.06-60.00%13682.03%
LRCX201030P002800002020-10-19 10:10AM EDT2020-10-300.260.020.53-1.49-85.14%23170.36%
LRCX201106P002800002020-10-08 10:58AM EDT2020-11-061.770.341.600.00-41069.39%
LRCX201113P002800002020-10-05 12:10AM EDT2020-11-135.800.051.880.00--159.25%
LRCX201120P002800002020-10-16 2:08PM EDT2020-11-201.721.221.770.00-96557.62%
LRCX201127P002800002020-10-19 12:13AM EDT2020-11-272.051.352.940.00--156.90%
LRCX201218P002800002020-10-16 3:22PM EDT2020-12-184.212.804.200.00-67052.34%
LRCX210115P002800002020-10-19 11:52AM EDT2021-01-156.506.307.75-0.45-6.47%156053.80%
LRCX210319P002800002020-10-13 2:15PM EDT2021-03-1911.7011.4513.300.00-14351.00%
LRCX210521P002800002020-10-07 10:51AM EDT2021-05-2123.0016.3018.700.00-2251.50%
LRCX210716P002800002020-09-15 9:30AM EDT2021-07-1638.8019.3523.200.00-210351.00%
LRCX220121P002800002020-10-14 10:47AM EDT2022-01-2131.8231.3534.950.00-55048.94%
LRCX230120P002800002020-09-30 11:51AM EDT2023-01-2055.4046.1050.900.00--146.16%