UK markets closed
NIKKEI 225
23,671.13+260.50(+1.11%)HANG SENG
24,542.26+155.47(+0.64%)CRUDE OIL
41.12+0.24(+0.59%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
365.93+0.97 (+0.27%)
As of 12:30PM EDT. Market open.
Strike:320.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX201023C00320000 | 2020-10-15 10:37AM EDT | 2020-10-23 | 47.89 | 44.65 | 47.70 | +1.42 | +3.06% | 1 | 31 | 59.47% |
| LRCX201030C00320000 | 2020-10-15 10:37AM EDT | 2020-10-30 | 47.57 | 45.55 | 48.60 | 0.00 | - | 2 | 39 | 52.22% |
| LRCX201120C00320000 | 2020-10-16 11:50AM EDT | 2020-11-20 | 53.51 | 49.90 | 53.15 | 0.00 | - | 11 | 125 | 51.29% |
| LRCX201218C00320000 | 2020-10-16 3:54PM EDT | 2020-12-18 | 57.00 | 55.45 | 57.15 | 0.00 | - | 12 | 107 | 51.09% |
| LRCX210115C00320000 | 2020-10-12 11:38AM EDT | 2021-01-15 | 68.79 | 58.85 | 61.25 | 0.00 | - | 1 | 235 | 49.59% |
| LRCX210319C00320000 | 2020-10-09 11:11AM EDT | 2021-03-19 | 68.93 | 67.00 | 70.30 | 0.00 | - | 3 | 38 | 49.58% |
| LRCX210716C00320000 | 2020-09-22 1:20PM EDT | 2021-07-16 | 48.65 | 77.20 | 80.30 | 0.00 | - | 2 | 19 | 46.40% |
| LRCX220121C00320000 | 2020-10-19 10:36AM EDT | 2022-01-21 | 91.50 | 89.60 | 93.95 | -0.24 | -0.26% | 4 | 494 | 45.16% |
| LRCX230120C00320000 | 2020-09-23 12:56PM EDT | 2023-01-20 | 80.40 | 105.65 | 110.45 | 0.00 | - | 4 | 0 | 42.35% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX201023P00320000 | 2020-10-19 12:01PM EDT | 2020-10-23 | 0.77 | 0.63 | 0.80 | +0.12 | +18.46% | 54 | 64 | 72.71% |
| LRCX201030P00320000 | 2020-10-09 12:17PM EDT | 2020-10-30 | 3.10 | 1.34 | 2.01 | 0.00 | - | 11 | 34 | 57.54% |
| LRCX201106P00320000 | 2020-10-15 3:27PM EDT | 2020-11-06 | 2.90 | 2.78 | 5.35 | 0.00 | - | 1 | 25 | 60.08% |
| LRCX201113P00320000 | 2020-10-13 12:31PM EDT | 2020-11-13 | 3.90 | 4.20 | 5.15 | 0.00 | - | 10 | 11 | 54.00% |
| LRCX201120P00320000 | 2020-10-16 3:52PM EDT | 2020-11-20 | 6.08 | 5.90 | 6.50 | -0.17 | -2.72% | 6 | 56 | 53.43% |
| LRCX201218P00320000 | 2020-10-19 10:51AM EDT | 2020-12-18 | 10.50 | 11.05 | 11.55 | -0.65 | -5.83% | 8 | 298 | 51.28% |
| LRCX210115P00320000 | 2020-10-19 9:46AM EDT | 2021-01-15 | 14.60 | 14.90 | 15.95 | -2.20 | -13.10% | 3 | 479 | 50.70% |
| LRCX210319P00320000 | 2020-10-16 12:14PM EDT | 2021-03-19 | 23.80 | 22.65 | 24.40 | 0.00 | - | 10 | 119 | 49.63% |
| LRCX210716P00320000 | 2020-10-14 11:33AM EDT | 2021-07-16 | 33.95 | 34.55 | 35.95 | 0.00 | - | 2 | 0 | 47.87% |
| LRCX220121P00320000 | 2020-10-12 1:58PM EDT | 2022-01-21 | 47.40 | 47.70 | 51.50 | 0.00 | - | 1 | 146 | 47.62% |
© 2020 Verizon Media. All rights reserved.
