UK markets closed

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.
In the money
Show:ListStraddle
Strike:320.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX201023C003200002020-10-15 10:37AM EDT2020-10-2347.8944.6547.70+1.42+3.06%13159.47%
LRCX201030C003200002020-10-15 10:37AM EDT2020-10-3047.5745.5548.600.00-23952.22%
LRCX201120C003200002020-10-16 11:50AM EDT2020-11-2053.5149.9053.150.00-1112551.29%
LRCX201218C003200002020-10-16 3:54PM EDT2020-12-1857.0055.4557.150.00-1210751.09%
LRCX210115C003200002020-10-12 11:38AM EDT2021-01-1568.7958.8561.250.00-123549.59%
LRCX210319C003200002020-10-09 11:11AM EDT2021-03-1968.9367.0070.300.00-33849.58%
LRCX210716C003200002020-09-22 1:20PM EDT2021-07-1648.6577.2080.300.00-21946.40%
LRCX220121C003200002020-10-19 10:36AM EDT2022-01-2191.5089.6093.95-0.24-0.26%449445.16%
LRCX230120C003200002020-09-23 12:56PM EDT2023-01-2080.40105.65110.450.00-4042.35%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX201023P003200002020-10-19 12:01PM EDT2020-10-230.770.630.80+0.12+18.46%546472.71%
LRCX201030P003200002020-10-09 12:17PM EDT2020-10-303.101.342.010.00-113457.54%
LRCX201106P003200002020-10-15 3:27PM EDT2020-11-062.902.785.350.00-12560.08%
LRCX201113P003200002020-10-13 12:31PM EDT2020-11-133.904.205.150.00-101154.00%
LRCX201120P003200002020-10-16 3:52PM EDT2020-11-206.085.906.50-0.17-2.72%65653.43%
LRCX201218P003200002020-10-19 10:51AM EDT2020-12-1810.5011.0511.55-0.65-5.83%829851.28%
LRCX210115P003200002020-10-19 9:46AM EDT2021-01-1514.6014.9015.95-2.20-13.10%347950.70%
LRCX210319P003200002020-10-16 12:14PM EDT2021-03-1923.8022.6524.400.00-1011949.63%
LRCX210716P003200002020-10-14 11:33AM EDT2021-07-1633.9534.5535.950.00-2047.87%
LRCX220121P003200002020-10-12 1:58PM EDT2022-01-2147.4047.7051.500.00-114647.62%