UK markets close in 7 minutes

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.
In the money
Show:ListStraddle
Strike:300.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX201023C003000002020-10-16 3:31PM EDT2020-10-2366.8065.8069.400.00-214123.29%
LRCX201030C003000002020-10-12 12:39PM EDT2020-10-3071.7566.6069.500.00-23184.16%
LRCX201113C003000002020-10-05 1:04PM EDT2020-11-1348.1367.5071.550.00--165.88%
LRCX201120C003000002020-10-15 3:43PM EDT2020-11-2079.0068.8572.750.00-62664.22%
LRCX201218C003000002020-10-09 10:26AM EDT2020-12-1872.0472.3075.750.00-211456.54%
LRCX210115C003000002020-10-19 10:14AM EDT2021-01-1577.3075.6578.50+1.25+1.64%1092553.31%
LRCX210319C003000002020-10-16 1:26PM EDT2021-03-1984.0181.0085.500.00-3550.00%
LRCX210521C003000002020-09-28 2:54PM EDT2021-05-2167.6187.7090.800.00--250.88%
LRCX210716C003000002020-10-15 9:31AM EDT2021-07-1687.5091.5594.150.00-11148.70%
LRCX220121C003000002020-10-12 12:45PM EDT2022-01-21107.80102.25107.000.00-110247.11%
LRCX230120C003000002020-10-07 1:54PM EDT2023-01-20103.05117.00122.000.00-1243.55%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX201023P003000002020-10-13 10:19AM EDT2020-10-230.170.050.30-0.17-50.00%19378.91%
LRCX201030P003000002020-10-19 10:21AM EDT2020-10-300.460.071.01-3.03-86.82%176961.13%
LRCX201106P003000002020-10-12 1:50PM EDT2020-11-061.890.702.620.00-12261.54%
LRCX201113P003000002020-10-14 2:55PM EDT2020-11-131.671.382.530.00-11254.79%
LRCX201120P003000002020-10-16 3:19PM EDT2020-11-203.153.053.40-0.30-8.70%214555.76%
LRCX201127P003000002020-10-19 12:13AM EDT2020-11-273.452.863.80-0.45-11.54%1251.12%
LRCX201218P003000002020-10-16 12:05PM EDT2020-12-187.206.157.900.00-223153.09%
LRCX210115P003000002020-10-15 10:55AM EDT2021-01-159.909.2511.400.00-1534951.24%
LRCX210319P003000002020-10-08 10:50AM EDT2021-03-1916.9615.9017.450.00-115949.94%
LRCX210716P003000002020-10-08 3:55PM EDT2021-07-1632.5025.6028.000.00-15548.32%
LRCX220121P003000002020-10-14 10:47AM EDT2022-01-2139.1838.4041.750.00-56647.51%
LRCX230120P003000002020-10-12 2:15PM EDT2023-01-2055.4854.5059.500.00-12145.39%