UK markets closed

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
In the money
Show:ListStraddle
Strike:300.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210521C003000002021-01-15 12:49PM EDT2021-05-21247.50282.85289.850.00-1150.00%
LRCX210618C003000002021-04-09 3:01PM EDT2021-06-18360.34358.50368.00-5.26-1.44%12288.65%
LRCX210716C003000002021-02-19 4:02PM EDT2021-07-16223.00240.30249.800.00-10130.00%
LRCX210917C003000002021-02-26 11:37AM EDT2021-09-17253.00282.50291.950.00-110.00%
LRCX220121C003000002021-04-06 12:31PM EDT2022-01-21361.80361.20368.950.00-18350.65%
LRCX220715C003000002021-03-31 12:18PM EDT2022-07-15305.22364.05372.500.00--152.30%
LRCX230120C003000002021-04-05 3:47PM EDT2023-01-20370.00368.00376.000.00-12347.60%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210416P003000002021-04-07 10:57AM EDT2021-04-160.010.000.050.00-200248196.09%
LRCX210423P003000002021-03-24 10:02AM EDT2021-04-231.770.001.540.00-740190.53%
LRCX210430P003000002021-04-06 12:18PM EDT2021-04-300.270.002.670.00-1241166.46%
LRCX210507P003000002021-04-06 12:18PM EDT2021-05-070.330.004.400.00-1241155.44%
LRCX210521P003000002021-04-01 3:50PM EDT2021-05-210.340.000.880.00-627799.71%
LRCX210618P003000002021-03-31 11:26AM EDT2021-06-181.220.302.910.00-208092.26%
LRCX210716P003000002021-04-05 10:23AM EDT2021-07-161.990.341.500.00-2016971.51%
LRCX210917P003000002021-03-31 11:59AM EDT2021-09-172.510.902.500.00-11761.16%
LRCX220121P003000002021-04-07 12:06PM EDT2022-01-214.161.824.95-0.49-10.54%29651.65%
LRCX230120P003000002021-04-01 10:12AM EDT2023-01-2013.4010.7017.000.00-14150.43%