UK markets closed

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.
In the money
Show:ListStraddle
Strike:310.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX201023C003100002020-10-14 11:23AM EDT2020-10-2364.2953.7057.400.00-64368.95%
LRCX201030C003100002020-10-16 3:35PM EDT2020-10-3057.2654.8056.350.00-11559.50%
LRCX201120C003100002020-10-16 2:14PM EDT2020-11-2061.6858.4061.250.00-1954.16%
LRCX201218C003100002020-10-12 12:45PM EDT2020-12-1869.3061.9563.800.00-113250.67%
LRCX210115C003100002020-10-14 3:06PM EDT2021-01-1576.5065.7569.100.00-228852.30%
LRCX210319C003100002020-10-16 11:47AM EDT2021-03-1976.5073.2076.900.00-22750.69%
LRCX210716C003100002020-09-23 3:03PM EDT2021-07-1656.2584.0586.350.00-1947.15%
LRCX220121C003100002020-10-16 9:33AM EDT2022-01-21101.6095.0598.950.00-112945.35%
LRCX230120C003100002020-09-23 12:56PM EDT2023-01-2084.54110.50115.500.00-411242.79%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX201023P003100002020-10-19 11:49AM EDT2020-10-230.460.020.61-0.09-16.36%105173.63%
LRCX201030P003100002020-10-15 1:42PM EDT2020-10-300.880.741.000.00-114357.59%
LRCX201106P003100002020-10-08 12:54PM EDT2020-11-065.301.722.850.00-61057.96%
LRCX201113P003100002020-10-16 3:55PM EDT2020-11-133.382.204.300.00-91954.96%
LRCX201120P003100002020-10-19 11:55AM EDT2020-11-204.504.254.85-0.20-4.26%117854.44%
LRCX201127P003100002020-10-19 12:13AM EDT2020-11-275.284.605.600.00--151.47%
LRCX201218P003100002020-10-16 11:09AM EDT2020-12-188.568.308.850.00-122150.97%
LRCX210115P003100002020-10-15 1:16PM EDT2021-01-1512.6711.9014.250.00-230351.03%
LRCX210319P003100002020-10-05 3:23PM EDT2021-03-1929.0319.1521.100.00-68650.09%
LRCX210521P003100002020-10-08 11:12AM EDT2021-05-2132.7425.0527.950.00--2049.66%
LRCX210716P003100002020-10-06 10:36AM EDT2021-07-1638.8930.1033.300.00-11049.36%
LRCX220121P003100002020-10-13 1:29PM EDT2022-01-2142.1542.3546.500.00-121847.46%
LRCX230120P003100002020-10-09 12:36PM EDT2023-01-2064.5060.0064.300.00-5545.06%