The OUTstanding Top 100 Role Model LGBT+ Executives, Future Leaders and Allies

The lists are are a powerful reflection of the incredible achievements of LGBT+ people in the business community

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

547.53-10.26 (-1.84%)

At close: 4:00PM EST

In the money

Show:ListStraddle

Strike:300.00

Callsfor22 January 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
LRCX210319C00300000	2020-12-01 10:39AM EST	2021-03-19	165.89	171.55	176.45	0.00	-	1	23	0.00%
LRCX210521C00300000	2021-01-15 11:49AM EST	2021-05-21	247.50	246.20	253.10	+51.24	+26.11%	1	16	58.62%
LRCX210618C00300000	2021-01-14 3:58PM EST	2021-06-18	245.00	246.10	255.00	-14.75	-5.68%	6	4	56.68%
LRCX210716C00300000	2020-12-07 3:43PM EST	2021-07-16	210.80	198.60	202.65	0.00	-	1	0	0.00%
LRCX220121C00300000	2021-01-15 3:52PM EST	2022-01-21	257.39	253.25	261.75	-8.93	-3.35%	2	91	53.71%
LRCX230120C00300000	2021-01-14 10:20AM EST	2023-01-20	275.10	264.10	273.00	0.00	-	2	9	46.60%

Putsfor22 January 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	% change	Volume	Open interest	Implied volatility
LRCX210319P00300000	2021-01-06 11:18AM EST	2021-03-19	1.00	0.00	3.00	-	3	197	78.98%
LRCX210521P00300000	2020-12-30 1:46PM EST	2021-05-21	3.50	0.70	3.55	-	1	24	58.70%
LRCX210618P00300000	2020-12-18 2:05PM EST	2021-06-18	5.45	2.40	4.65	-	22	98	58.56%
LRCX210716P00300000	2021-01-08 3:14PM EST	2021-07-16	5.05	2.70	6.30	-	2	62	56.73%
LRCX220121P00300000	2021-01-14 2:51PM EST	2022-01-21	11.85	10.45	15.60	-	2	80	52.30%
LRCX230120P00300000	2020-12-11 2:19PM EST	2023-01-20	30.55	25.60	30.00	-	1	35	49.74%