Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
366.51+1.55 (+0.42%)
As of 11:51AM EDT. Market open.
Strike:325.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX201023C00325000 | 2020-10-13 3:14PM EDT | 2020-10-23 | 50.45 | 40.55 | 44.20 | 0.00 | - | 5 | 15 | 69.48% |
| LRCX201030C00325000 | 2020-10-13 2:08PM EDT | 2020-10-30 | 51.82 | 42.10 | 44.75 | 0.00 | - | 6 | 14 | 55.05% |
| LRCX201106C00325000 | 2020-10-12 10:54AM EDT | 2020-11-06 | 47.75 | 44.45 | 47.30 | 0.00 | - | 10 | 11 | 57.29% |
| LRCX201120C00325000 | 2020-10-09 1:15PM EDT | 2020-11-20 | 55.98 | 46.80 | 50.35 | 0.00 | - | 1 | 57 | 52.72% |
| LRCX201218C00325000 | 2020-10-15 2:02PM EDT | 2020-12-18 | 59.54 | 51.90 | 54.55 | 0.00 | - | 1 | 95 | 51.98% |
| LRCX210319C00325000 | 2020-10-06 10:04AM EDT | 2021-03-19 | 52.00 | 63.65 | 67.35 | 0.00 | - | 1 | 32 | 49.10% |
| LRCX230120C00325000 | 2020-09-21 12:12AM EDT | 2023-01-20 | 66.00 | 103.50 | 108.40 | 0.00 | - | - | 1 | 42.26% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX201023P00325000 | 2020-10-19 10:44AM EDT | 2020-10-23 | 0.81 | 0.71 | 1.17 | -0.19 | -19.00% | 14 | 49 | 70.85% |
| LRCX201030P00325000 | 2020-10-16 1:05PM EDT | 2020-10-30 | 1.96 | 1.68 | 2.50 | 0.00 | - | 27 | 58 | 56.48% |
| LRCX201106P00325000 | 2020-10-12 2:02PM EDT | 2020-11-06 | 4.55 | 4.10 | 5.10 | 0.00 | - | 1 | 29 | 58.43% |
| LRCX201113P00325000 | 2020-10-19 12:12AM EDT | 2020-11-13 | 4.50 | 4.95 | 6.15 | 0.00 | - | - | 4 | 53.73% |
| LRCX201120P00325000 | 2020-10-19 11:22AM EDT | 2020-11-20 | 7.15 | 6.40 | 7.50 | +0.05 | +0.70% | 8 | 89 | 52.36% |
| LRCX201218P00325000 | 2020-10-16 12:32PM EDT | 2020-12-18 | 12.40 | 11.95 | 12.60 | 0.00 | - | 3 | 102 | 50.38% |
| LRCX210319P00325000 | 2020-10-12 10:19AM EDT | 2021-03-19 | 23.50 | 24.05 | 26.10 | 0.00 | - | 1 | 133 | 49.43% |
| LRCX210618P00325000 | 2020-10-19 12:13AM EDT | 2021-06-18 | 35.45 | 33.60 | 35.35 | 0.00 | - | - | 2 | 47.96% |
© 2020 Verizon Media. All rights reserved.
