UK Markets closed
NIKKEI 225
23,671.13+260.50(+1.11%)HANG SENG
24,542.26+155.47(+0.64%)CRUDE OIL
41.01+0.13(+0.32%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
366.33+1.37 (+0.37%)
As of 12:53PM EDT. Market open.
Strike:350.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX201023C00350000 | 2020-09-30 12:13PM EDT | 2020-10-23 | 9.00 | 7.15 | 11.15 | -2.50 | -21.74% | 5 | 49 | 0.00% |
| LRCX201030C00350000 | 2020-09-30 12:27PM EDT | 2020-10-30 | 11.35 | 8.70 | 12.80 | -2.44 | -17.69% | 6 | 149 | 0.00% |
| LRCX201106C00350000 | 2020-09-30 10:03AM EDT | 2020-11-06 | 15.55 | 12.50 | 16.00 | -2.02 | -11.50% | 1 | 3 | 0.00% |
| LRCX201120C00350000 | 2020-09-30 3:47PM EDT | 2020-11-20 | 17.06 | 15.95 | 18.60 | -4.07 | -19.26% | 13 | 73 | 18.37% |
| LRCX201218C00350000 | 2020-09-30 1:42PM EDT | 2020-12-18 | 23.00 | 20.45 | 24.15 | -2.05 | -8.18% | 5 | 267 | 24.92% |
| LRCX210115C00350000 | 2020-09-30 2:19PM EDT | 2021-01-15 | 26.90 | 24.65 | 28.30 | -2.34 | -8.00% | 8 | 567 | 26.99% |
| LRCX210319C00350000 | 2020-09-30 11:05AM EDT | 2021-03-19 | 35.05 | 32.65 | 36.30 | -2.74 | -7.25% | 4 | 102 | 29.72% |
| LRCX210716C00350000 | 2020-09-29 10:48AM EDT | 2021-07-16 | 45.50 | 43.45 | 46.50 | -3.48 | -7.10% | 1 | 45 | 30.77% |
| LRCX220121C00350000 | 2020-09-30 2:11PM EDT | 2022-01-21 | 59.50 | 56.65 | 60.40 | -0.41 | -0.68% | 1 | 91 | 32.48% |
| LRCX230120C00350000 | 2020-09-21 2:10PM EDT | 2023-01-20 | 59.35 | 72.50 | 76.90 | 0.00 | - | - | 2 | 32.17% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX201023P00350000 | 2020-09-16 10:32AM EDT | 2020-10-23 | 45.04 | 24.70 | 28.55 | 0.00 | - | 1 | 204 | 204.85% |
| LRCX201120P00350000 | 2020-09-29 3:26PM EDT | 2020-11-20 | 32.05 | 33.65 | 36.60 | 0.00 | - | 6 | 16 | 100.00% |
| LRCX201218P00350000 | 2020-09-30 1:18PM EDT | 2020-12-18 | 39.85 | 39.65 | 42.45 | -3.15 | -7.33% | 6 | 115 | 83.94% |
| LRCX210115P00350000 | 2020-09-24 1:12PM EDT | 2021-01-15 | 41.90 | 43.80 | 46.80 | 0.00 | - | 2 | 249 | 75.66% |
| LRCX210319P00350000 | 2020-09-30 2:28PM EDT | 2021-03-19 | 51.05 | 52.30 | 54.45 | +1.45 | +2.92% | 8 | 117 | 66.90% |
| LRCX210716P00350000 | 2020-08-20 10:18AM EDT | 2021-07-16 | 55.56 | 76.00 | 80.25 | 0.00 | - | 1 | 10 | 71.00% |
| LRCX220121P00350000 | 2020-09-25 1:39PM EDT | 2022-01-21 | 79.00 | 76.05 | 80.30 | 0.00 | - | 160 | 207 | 54.54% |
© 2020 Verizon Media. All rights reserved.
