Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
365.74+0.79 (+0.22%)
As of 11:23AM EDT. Market open.
Strike:300.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX201023C00300000 | 2020-10-16 3:31PM EDT | 2020-10-23 | 66.80 | 65.80 | 69.40 | 0.00 | - | 2 | 14 | 123.29% |
| LRCX201030C00300000 | 2020-10-12 12:39PM EDT | 2020-10-30 | 71.75 | 66.60 | 69.50 | 0.00 | - | 2 | 31 | 84.16% |
| LRCX201113C00300000 | 2020-10-05 1:04PM EDT | 2020-11-13 | 48.13 | 67.50 | 71.55 | 0.00 | - | - | 1 | 65.88% |
| LRCX201120C00300000 | 2020-10-15 3:43PM EDT | 2020-11-20 | 79.00 | 68.85 | 72.75 | 0.00 | - | 6 | 26 | 64.22% |
| LRCX201218C00300000 | 2020-10-09 10:26AM EDT | 2020-12-18 | 72.04 | 72.30 | 75.75 | 0.00 | - | 2 | 114 | 56.54% |
| LRCX210115C00300000 | 2020-10-19 10:14AM EDT | 2021-01-15 | 77.30 | 75.65 | 78.50 | +1.25 | +1.64% | 10 | 925 | 53.31% |
| LRCX210319C00300000 | 2020-10-16 1:26PM EDT | 2021-03-19 | 84.01 | 81.00 | 85.50 | 0.00 | - | 3 | 5 | 50.00% |
| LRCX210521C00300000 | 2020-09-28 2:54PM EDT | 2021-05-21 | 67.61 | 87.70 | 90.80 | 0.00 | - | - | 2 | 50.88% |
| LRCX210716C00300000 | 2020-10-15 9:31AM EDT | 2021-07-16 | 87.50 | 91.55 | 94.15 | 0.00 | - | 1 | 11 | 48.70% |
| LRCX220121C00300000 | 2020-10-12 12:45PM EDT | 2022-01-21 | 107.80 | 102.25 | 107.00 | 0.00 | - | 1 | 102 | 47.11% |
| LRCX230120C00300000 | 2020-10-07 1:54PM EDT | 2023-01-20 | 103.05 | 117.00 | 122.00 | 0.00 | - | 1 | 2 | 43.55% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX201023P00300000 | 2020-10-13 10:19AM EDT | 2020-10-23 | 0.17 | 0.05 | 0.30 | -0.17 | -50.00% | 1 | 93 | 78.91% |
| LRCX201030P00300000 | 2020-10-19 10:21AM EDT | 2020-10-30 | 0.46 | 0.07 | 1.01 | -3.03 | -86.82% | 17 | 69 | 61.13% |
| LRCX201106P00300000 | 2020-10-12 1:50PM EDT | 2020-11-06 | 1.89 | 0.70 | 2.62 | 0.00 | - | 1 | 22 | 61.54% |
| LRCX201113P00300000 | 2020-10-14 2:55PM EDT | 2020-11-13 | 1.67 | 1.38 | 2.53 | 0.00 | - | 1 | 12 | 54.79% |
| LRCX201120P00300000 | 2020-10-16 3:19PM EDT | 2020-11-20 | 3.15 | 3.05 | 3.40 | -0.30 | -8.70% | 2 | 145 | 55.76% |
| LRCX201127P00300000 | 2020-10-19 12:13AM EDT | 2020-11-27 | 3.45 | 2.86 | 3.80 | -0.45 | -11.54% | 1 | 2 | 51.12% |
| LRCX201218P00300000 | 2020-10-16 12:05PM EDT | 2020-12-18 | 7.20 | 6.15 | 7.90 | 0.00 | - | 2 | 231 | 53.09% |
| LRCX210115P00300000 | 2020-10-15 10:55AM EDT | 2021-01-15 | 9.90 | 9.25 | 11.40 | 0.00 | - | 15 | 349 | 51.24% |
| LRCX210319P00300000 | 2020-10-08 10:50AM EDT | 2021-03-19 | 16.96 | 15.90 | 17.45 | 0.00 | - | 1 | 159 | 49.94% |
| LRCX210716P00300000 | 2020-10-08 3:55PM EDT | 2021-07-16 | 32.50 | 25.60 | 28.00 | 0.00 | - | 1 | 55 | 48.32% |
| LRCX220121P00300000 | 2020-10-14 10:47AM EDT | 2022-01-21 | 39.18 | 38.40 | 41.75 | 0.00 | - | 5 | 66 | 47.51% |
| LRCX230120P00300000 | 2020-10-12 2:15PM EDT | 2023-01-20 | 55.48 | 54.50 | 59.50 | 0.00 | - | 1 | 21 | 45.39% |
© 2020 Verizon Media. All rights reserved.
