UK Markets closed
NIKKEI 225
23,671.13+260.50(+1.11%)HANG SENG
24,542.26+155.47(+0.64%)CRUDE OIL
41.00+0.12(+0.29%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
366.15+1.19 (+0.33%)
As of 12:37PM EDT. Market open.
Strike:330.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX201023C00330000 | 2020-09-30 1:12PM EDT | 2020-10-23 | 17.66 | 15.15 | 19.00 | -6.22 | -26.05% | 4 | 53 | 0.00% |
| LRCX201030C00330000 | 2020-09-29 12:05PM EDT | 2020-10-30 | 22.80 | 16.55 | 20.90 | 0.00 | - | 1 | 12 | 0.00% |
| LRCX201120C00330000 | 2020-09-30 12:16PM EDT | 2020-11-20 | 25.45 | 25.15 | 26.60 | -5.05 | -16.56% | 21 | 110 | 0.00% |
| LRCX201218C00330000 | 2020-09-29 3:26PM EDT | 2020-12-18 | 35.08 | 29.55 | 32.85 | 0.00 | - | 5 | 57 | 0.00% |
| LRCX210115C00330000 | 2020-09-30 3:43PM EDT | 2021-01-15 | 34.50 | 33.40 | 36.65 | -6.00 | -14.81% | 4 | 433 | 12.99% |
| LRCX210319C00330000 | 2020-09-29 10:58AM EDT | 2021-03-19 | 46.60 | 42.00 | 45.00 | 0.00 | - | 1 | 52 | 25.08% |
| LRCX210716C00330000 | 2020-09-22 3:46PM EDT | 2021-07-16 | 45.93 | 51.80 | 55.00 | 0.00 | - | 1 | 10 | 28.42% |
| LRCX220121C00330000 | 2020-09-30 10:27AM EDT | 2022-01-21 | 67.10 | 64.00 | 68.35 | -1.74 | -2.53% | 1 | 69 | 31.04% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX201023P00330000 | 2020-09-30 11:56AM EDT | 2020-10-23 | 15.00 | 12.70 | 16.75 | +1.85 | +14.07% | 2 | 10 | 180.92% |
| LRCX201030P00330000 | 2020-09-25 1:28PM EDT | 2020-10-30 | 17.10 | 15.45 | 18.40 | 0.00 | - | 2 | 5 | 126.62% |
| LRCX201106P00330000 | 2020-09-30 12:40PM EDT | 2020-11-06 | 18.90 | 18.00 | 22.20 | -1.69 | -8.21% | 2 | 2 | 111.72% |
| LRCX201120P00330000 | 2020-09-30 3:28PM EDT | 2020-11-20 | 23.90 | 23.35 | 25.45 | +2.10 | +9.63% | 24 | 157 | 95.97% |
| LRCX201218P00330000 | 2020-09-29 10:35AM EDT | 2020-12-18 | 27.36 | 27.80 | 30.55 | 0.00 | - | 1 | 113 | 79.62% |
| LRCX210115P00330000 | 2020-09-30 3:40PM EDT | 2021-01-15 | 33.85 | 32.75 | 35.20 | +2.91 | +9.41% | 7 | 105 | 73.36% |
| LRCX210319P00330000 | 2020-09-25 2:50PM EDT | 2021-03-19 | 39.50 | 41.35 | 44.10 | 0.00 | - | 4 | 105 | 66.47% |
| LRCX210716P00330000 | 2020-09-18 12:13PM EDT | 2021-07-16 | 64.90 | 51.70 | 54.30 | 0.00 | - | - | 5 | 58.84% |
| LRCX220121P00330000 | 2020-09-25 1:21PM EDT | 2022-01-21 | 68.25 | 64.75 | 68.90 | 0.00 | - | 30 | 151 | 54.57% |
© 2020 Verizon Media. All rights reserved.
