Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
365.01+0.05 (+0.01%)
As of 11:58AM EDT. Market open.
Strike:295.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX201023C00295000 | 2020-10-16 2:37PM EDT | 2020-10-23 | 72.39 | 69.05 | 73.95 | 0.00 | - | 1 | 53 | 123.78% |
| LRCX201030C00295000 | 2020-09-28 12:20PM EDT | 2020-10-30 | 42.00 | 70.15 | 73.25 | 0.00 | - | 1 | 3 | 82.32% |
| LRCX201106C00295000 | 2020-09-29 9:49AM EDT | 2020-11-06 | 50.95 | 70.35 | 74.25 | 0.00 | - | 1 | 1 | 70.58% |
| LRCX201120C00295000 | 2020-10-19 12:12AM EDT | 2020-11-20 | 76.30 | 73.45 | 75.85 | 0.00 | - | - | 2 | 65.74% |
| LRCX201218C00295000 | 2020-10-09 12:13PM EDT | 2020-12-18 | 74.37 | 75.35 | 79.00 | 0.00 | - | 40 | 90 | 56.15% |
| LRCX210319C00295000 | 2020-09-21 10:49AM EDT | 2021-03-19 | 47.10 | 84.45 | 88.40 | 0.00 | - | 1 | 2 | 50.51% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX201023P00295000 | 2020-10-12 11:50AM EDT | 2020-10-23 | 0.20 | 0.01 | 0.38 | 0.00 | - | 2 | 20 | 85.45% |
| LRCX201030P00295000 | 2020-10-05 3:03PM EDT | 2020-10-30 | 2.74 | 0.20 | 0.93 | 0.00 | - | 4 | 16 | 65.48% |
| LRCX201106P00295000 | 2020-10-12 1:50PM EDT | 2020-11-06 | 1.61 | 0.46 | 1.61 | 0.00 | - | 1 | 11 | 58.59% |
| LRCX201113P00295000 | 2020-10-08 10:35AM EDT | 2020-11-13 | 4.65 | 0.84 | 2.20 | 0.00 | - | - | 2 | 54.54% |
| LRCX201120P00295000 | 2020-10-16 1:10PM EDT | 2020-11-20 | 2.82 | 2.61 | 2.84 | 0.00 | - | 1 | 153 | 56.12% |
| LRCX201127P00295000 | 2020-10-19 12:13AM EDT | 2020-11-27 | 3.50 | 2.00 | 3.50 | 0.00 | - | - | 2 | 51.10% |
| LRCX201218P00295000 | 2020-10-12 2:38PM EDT | 2020-12-18 | 5.82 | 5.50 | 6.70 | 0.00 | - | 2 | 315 | 53.01% |
| LRCX210319P00295000 | 2020-10-15 11:15AM EDT | 2021-03-19 | 16.45 | 14.80 | 15.70 | 0.00 | - | 1 | 18 | 49.46% |
| LRCX210521P00295000 | 2020-10-19 12:13AM EDT | 2021-05-21 | 21.26 | 20.10 | 21.80 | 0.00 | - | - | 1 | 49.04% |
| LRCX210618P00295000 | 2020-10-19 12:13AM EDT | 2021-06-18 | 24.10 | 22.95 | 23.85 | 0.00 | - | - | 2 | 48.40% |
© 2020 Verizon Media. All rights reserved.
