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
Strike:370.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX210521C00370000 | 2020-11-13 1:33PM EDT | 2021-05-21 | 84.74 | 131.05 | 134.75 | 0.00 | - | 4 | 3 | 0.00% |
| LRCX210618C00370000 | 2021-03-03 2:12PM EDT | 2021-06-18 | 198.28 | 266.55 | 276.00 | 0.00 | - | 4 | 7 | 0.00% |
| LRCX210716C00370000 | 2020-12-07 3:13PM EDT | 2021-07-16 | 150.50 | 137.75 | 141.50 | 0.00 | - | 1 | 28 | 0.00% |
| LRCX210917C00370000 | 2021-04-01 9:50AM EDT | 2021-09-17 | 260.00 | 291.20 | 300.45 | 0.00 | - | 1 | 1 | 54.00% |
| LRCX220121C00370000 | 2021-04-01 10:05AM EDT | 2022-01-21 | 264.81 | 297.05 | 304.90 | 0.00 | - | 1 | 97 | 54.38% |
| LRCX230120C00370000 | 2021-04-05 1:56PM EDT | 2023-01-20 | 318.82 | 311.00 | 319.00 | 0.00 | - | 1 | 2 | 45.89% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX210416P00370000 | 2021-03-25 10:04AM EDT | 2021-04-16 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 21 | 183.30% |
| LRCX210430P00370000 | 2021-03-15 12:08AM EDT | 2021-04-30 | 2.50 | 0.00 | 2.79 | 0.00 | - | - | - | 127.10% |
| LRCX210507P00370000 | 2021-03-26 10:48AM EDT | 2021-05-07 | 0.59 | 0.00 | 4.55 | 0.00 | - | 44 | 22 | 118.97% |
| LRCX210521P00370000 | 2021-03-26 10:48AM EDT | 2021-05-21 | 1.27 | 0.05 | 3.75 | 0.00 | - | 44 | 79 | 93.51% |
| LRCX210618P00370000 | 2021-04-09 2:29PM EDT | 2021-06-18 | 0.68 | 4.00 | 10.65 | -10.22 | -93.76% | 1 | 158 | 95.25% |
| LRCX210716P00370000 | 2021-04-05 10:05AM EDT | 2021-07-16 | 5.85 | 1.09 | 2.60 | 0.00 | - | 1 | 13 | 60.48% |
| LRCX210917P00370000 | 2021-03-11 3:12PM EDT | 2021-09-17 | 17.70 | 2.91 | 5.70 | 0.00 | - | 27 | 64 | 55.40% |
| LRCX220121P00370000 | 2021-04-08 9:33AM EDT | 2022-01-21 | 10.00 | 6.90 | 9.05 | 0.00 | - | 1 | 42 | 49.36% |
| LRCX220715P00370000 | 2021-04-05 10:54AM EDT | 2022-07-15 | 15.25 | 15.00 | 19.40 | 0.00 | - | - | 3 | 48.62% |
| LRCX230120P00370000 | 2021-03-26 3:58PM EDT | 2023-01-20 | 34.90 | 20.65 | 28.50 | 0.00 | - | 3 | 21 | 46.86% |
© 2021 Verizon Media. All rights reserved.
