UK markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
662.00-6.00 (-0.90%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:330.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210423C003300002021-03-29 12:15AM EDT2021-04-23221.84327.50337.000.00--1146.88%
LRCX210521C003300002020-10-01 9:57AM EDT2021-05-2153.0048.0051.950.00-110.00%
LRCX210618C003300002021-04-05 2:13PM EDT2021-06-18332.35328.50338.000.00-1078.91%
LRCX210716C003300002021-02-25 2:48PM EDT2021-07-16234.00251.00258.900.00-1120.00%
LRCX210917C003300002021-03-16 12:21PM EDT2021-09-17231.50329.90339.050.00-1158.07%
LRCX220121C003300002021-03-26 3:59PM EDT2022-01-21262.00334.00340.500.00-56250.41%
LRCX230120C003300002021-03-30 10:04AM EDT2023-01-20264.76345.00353.000.00-1648.43%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210416P003300002021-03-25 11:21AM EDT2021-04-160.370.003.750.00-1528285.94%
LRCX210423P003300002021-03-26 11:24AM EDT2021-04-231.630.002.630.00-1515183.35%
LRCX210430P003300002021-03-26 11:24AM EDT2021-04-301.770.002.710.00-1515148.54%
LRCX210507P003300002021-04-09 3:49PM EDT2021-05-070.690.000.69+0.68+6,800.00%4066105.91%
LRCX210521P003300002021-04-09 3:49PM EDT2021-05-210.740.030.76+0.59+393.33%408487.35%
LRCX210618P003300002021-02-04 4:30PM EDT2021-06-185.900.127.800.00-2396.83%
LRCX210716P003300002021-04-05 10:47AM EDT2021-07-161.810.332.100.00-106466.31%
LRCX210917P003300002021-04-07 10:10AM EDT2021-09-172.731.503.250.00-1026457.70%
LRCX220121P003300002021-03-22 1:01PM EDT2022-01-2111.773.307.450.00-217650.73%
LRCX230120P003300002021-03-02 12:33PM EDT2023-01-2030.2015.9022.000.00-21749.22%