Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
365.34+0.38 (+0.10%)
As of 12:14PM EDT. Market open.
Strike:310.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX201023C00310000 | 2020-10-14 11:23AM EDT | 2020-10-23 | 64.29 | 53.70 | 57.40 | 0.00 | - | 6 | 43 | 68.95% |
| LRCX201030C00310000 | 2020-10-16 3:35PM EDT | 2020-10-30 | 57.26 | 54.80 | 56.35 | 0.00 | - | 1 | 15 | 59.50% |
| LRCX201120C00310000 | 2020-10-16 2:14PM EDT | 2020-11-20 | 61.68 | 58.40 | 61.25 | 0.00 | - | 1 | 9 | 54.16% |
| LRCX201218C00310000 | 2020-10-12 12:45PM EDT | 2020-12-18 | 69.30 | 61.95 | 63.80 | 0.00 | - | 1 | 132 | 50.67% |
| LRCX210115C00310000 | 2020-10-14 3:06PM EDT | 2021-01-15 | 76.50 | 65.75 | 69.10 | 0.00 | - | 2 | 288 | 52.30% |
| LRCX210319C00310000 | 2020-10-16 11:47AM EDT | 2021-03-19 | 76.50 | 73.20 | 76.90 | 0.00 | - | 2 | 27 | 50.69% |
| LRCX210716C00310000 | 2020-09-23 3:03PM EDT | 2021-07-16 | 56.25 | 84.05 | 86.35 | 0.00 | - | 1 | 9 | 47.15% |
| LRCX220121C00310000 | 2020-10-16 9:33AM EDT | 2022-01-21 | 101.60 | 95.05 | 98.95 | 0.00 | - | 1 | 129 | 45.35% |
| LRCX230120C00310000 | 2020-09-23 12:56PM EDT | 2023-01-20 | 84.54 | 110.50 | 115.50 | 0.00 | - | 4 | 112 | 42.79% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX201023P00310000 | 2020-10-19 11:49AM EDT | 2020-10-23 | 0.46 | 0.02 | 0.61 | -0.09 | -16.36% | 10 | 51 | 73.63% |
| LRCX201030P00310000 | 2020-10-15 1:42PM EDT | 2020-10-30 | 0.88 | 0.74 | 1.00 | 0.00 | - | 1 | 143 | 57.59% |
| LRCX201106P00310000 | 2020-10-08 12:54PM EDT | 2020-11-06 | 5.30 | 1.72 | 2.85 | 0.00 | - | 6 | 10 | 57.96% |
| LRCX201113P00310000 | 2020-10-16 3:55PM EDT | 2020-11-13 | 3.38 | 2.20 | 4.30 | 0.00 | - | 9 | 19 | 54.96% |
| LRCX201120P00310000 | 2020-10-19 11:55AM EDT | 2020-11-20 | 4.50 | 4.25 | 4.85 | -0.20 | -4.26% | 1 | 178 | 54.44% |
| LRCX201127P00310000 | 2020-10-19 12:13AM EDT | 2020-11-27 | 5.28 | 4.60 | 5.60 | 0.00 | - | - | 1 | 51.47% |
| LRCX201218P00310000 | 2020-10-16 11:09AM EDT | 2020-12-18 | 8.56 | 8.30 | 8.85 | 0.00 | - | 1 | 221 | 50.97% |
| LRCX210115P00310000 | 2020-10-15 1:16PM EDT | 2021-01-15 | 12.67 | 11.90 | 14.25 | 0.00 | - | 2 | 303 | 51.03% |
| LRCX210319P00310000 | 2020-10-05 3:23PM EDT | 2021-03-19 | 29.03 | 19.15 | 21.10 | 0.00 | - | 6 | 86 | 50.09% |
| LRCX210521P00310000 | 2020-10-08 11:12AM EDT | 2021-05-21 | 32.74 | 25.05 | 27.95 | 0.00 | - | - | 20 | 49.66% |
| LRCX210716P00310000 | 2020-10-06 10:36AM EDT | 2021-07-16 | 38.89 | 30.10 | 33.30 | 0.00 | - | 1 | 10 | 49.36% |
| LRCX220121P00310000 | 2020-10-13 1:29PM EDT | 2022-01-21 | 42.15 | 42.35 | 46.50 | 0.00 | - | 1 | 218 | 47.46% |
| LRCX230120P00310000 | 2020-10-09 12:36PM EDT | 2023-01-20 | 64.50 | 60.00 | 64.30 | 0.00 | - | 5 | 5 | 45.06% |
© 2020 Verizon Media. All rights reserved.
