UK markets closed
NIKKEI 225
23,671.13+260.50(+1.11%)HANG SENG
24,542.26+155.47(+0.64%)CRUDE OIL
41.08+0.20(+0.49%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
366.00+1.04 (+0.28%)
As of 12:33PM EDT. Market open.
Strike:345.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX201023C00345000 | 2020-10-19 12:01PM EDT | 2020-10-23 | 23.95 | 23.30 | 25.15 | -0.95 | -3.82% | 1 | 74 | 63.70% |
| LRCX201030C00345000 | 2020-10-16 2:02PM EDT | 2020-10-30 | 27.73 | 25.85 | 27.20 | 0.00 | - | 18 | 105 | 52.55% |
| LRCX201106C00345000 | 2020-10-16 11:51AM EDT | 2020-11-06 | 31.52 | 28.05 | 30.90 | 0.00 | - | 1 | 9 | 52.41% |
| LRCX201113C00345000 | 2020-10-08 9:53AM EDT | 2020-11-13 | 24.40 | 30.05 | 32.55 | 0.00 | - | 1 | 4 | 50.19% |
| LRCX201120C00345000 | 2020-10-16 12:13PM EDT | 2020-11-20 | 35.15 | 32.75 | 34.05 | 0.00 | - | 4 | 92 | 51.59% |
| LRCX201218C00345000 | 2020-10-15 9:40AM EDT | 2020-12-18 | 41.85 | 38.20 | 40.00 | 0.00 | - | 1 | 148 | 48.84% |
| LRCX210319C00345000 | 2020-10-07 11:42AM EDT | 2021-03-19 | 50.60 | 52.05 | 54.55 | 0.00 | - | 3 | 57 | 47.44% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX201023P00345000 | 2020-10-19 12:03PM EDT | 2020-10-23 | 3.70 | 3.50 | 4.00 | -0.35 | -8.64% | 7 | 67 | 67.94% |
| LRCX201030P00345000 | 2020-10-19 11:05AM EDT | 2020-10-30 | 5.35 | 5.75 | 6.25 | -0.53 | -9.01% | 37 | 56 | 54.79% |
| LRCX201106P00345000 | 2020-10-16 3:58PM EDT | 2020-11-06 | 7.50 | 8.55 | 9.65 | 0.00 | - | 7 | 9 | 54.59% |
| LRCX201113P00345000 | 2020-10-19 11:28AM EDT | 2020-11-13 | 10.45 | 10.45 | 11.75 | -1.75 | -14.34% | 1 | 4 | 52.52% |
| LRCX201120P00345000 | 2020-10-16 1:47PM EDT | 2020-11-20 | 11.70 | 12.45 | 12.90 | -1.19 | -9.23% | 1 | 88 | 50.64% |
| LRCX201127P00345000 | 2020-10-16 1:20PM EDT | 2020-11-27 | 13.87 | 13.50 | 14.85 | 0.00 | - | 1 | 14 | 50.98% |
| LRCX201218P00345000 | 2020-10-15 3:17PM EDT | 2020-12-18 | 17.85 | 18.95 | 20.10 | 0.00 | - | 6 | 101 | 50.85% |
| LRCX210319P00345000 | 2020-10-08 10:35AM EDT | 2021-03-19 | 32.05 | 32.60 | 34.70 | 0.00 | - | 1 | 51 | 48.75% |
| LRCX210618P00345000 | 2020-10-19 12:13AM EDT | 2021-06-18 | 44.65 | 42.75 | 44.70 | 0.00 | - | - | 2 | 47.47% |
© 2020 Verizon Media. All rights reserved.
