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
Strike:300.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX210521C00300000 | 2021-01-15 12:49PM EDT | 2021-05-21 | 247.50 | 282.85 | 289.85 | 0.00 | - | 1 | 15 | 0.00% |
| LRCX210618C00300000 | 2021-04-09 3:01PM EDT | 2021-06-18 | 360.34 | 358.50 | 368.00 | -5.26 | -1.44% | 1 | 22 | 88.65% |
| LRCX210716C00300000 | 2021-02-19 4:02PM EDT | 2021-07-16 | 223.00 | 240.30 | 249.80 | 0.00 | - | 10 | 13 | 0.00% |
| LRCX210917C00300000 | 2021-02-26 11:37AM EDT | 2021-09-17 | 253.00 | 282.50 | 291.95 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX220121C00300000 | 2021-04-06 12:31PM EDT | 2022-01-21 | 361.80 | 361.20 | 368.95 | 0.00 | - | 1 | 83 | 50.65% |
| LRCX220715C00300000 | 2021-03-31 12:18PM EDT | 2022-07-15 | 305.22 | 364.05 | 372.50 | 0.00 | - | - | 1 | 52.30% |
| LRCX230120C00300000 | 2021-04-05 3:47PM EDT | 2023-01-20 | 370.00 | 368.00 | 376.00 | 0.00 | - | 1 | 23 | 47.60% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX210416P00300000 | 2021-04-07 10:57AM EDT | 2021-04-16 | 0.01 | 0.00 | 0.05 | 0.00 | - | 200 | 248 | 196.09% |
| LRCX210423P00300000 | 2021-03-24 10:02AM EDT | 2021-04-23 | 1.77 | 0.00 | 1.54 | 0.00 | - | 7 | 40 | 190.53% |
| LRCX210430P00300000 | 2021-04-06 12:18PM EDT | 2021-04-30 | 0.27 | 0.00 | 2.67 | 0.00 | - | 12 | 41 | 166.46% |
| LRCX210507P00300000 | 2021-04-06 12:18PM EDT | 2021-05-07 | 0.33 | 0.00 | 4.40 | 0.00 | - | 12 | 41 | 155.44% |
| LRCX210521P00300000 | 2021-04-01 3:50PM EDT | 2021-05-21 | 0.34 | 0.00 | 0.88 | 0.00 | - | 62 | 77 | 99.71% |
| LRCX210618P00300000 | 2021-03-31 11:26AM EDT | 2021-06-18 | 1.22 | 0.30 | 2.91 | 0.00 | - | 20 | 80 | 92.26% |
| LRCX210716P00300000 | 2021-04-05 10:23AM EDT | 2021-07-16 | 1.99 | 0.34 | 1.50 | 0.00 | - | 20 | 169 | 71.51% |
| LRCX210917P00300000 | 2021-03-31 11:59AM EDT | 2021-09-17 | 2.51 | 0.90 | 2.50 | 0.00 | - | 1 | 17 | 61.16% |
| LRCX220121P00300000 | 2021-04-07 12:06PM EDT | 2022-01-21 | 4.16 | 1.82 | 4.95 | -0.49 | -10.54% | 2 | 96 | 51.65% |
| LRCX230120P00300000 | 2021-04-01 10:12AM EDT | 2023-01-20 | 13.40 | 10.70 | 17.00 | 0.00 | - | 1 | 41 | 50.43% |
© 2021 Verizon Media. All rights reserved.
