UK markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
366.20+1.24 (+0.34%)
As of 11:40AM EDT. Market open.
In the money
Show:ListStraddle
Strike:370.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX201023C003700002020-10-19 11:19AM EDT2020-10-2310.508.8010.40+1.10+11.70%8916166.36%
LRCX201030C003700002020-10-19 9:54AM EDT2020-10-3013.5911.1012.30+1.79+15.17%312950.78%
LRCX201106C003700002020-10-16 11:54AM EDT2020-11-0616.8615.3517.650.00-31054.77%
LRCX201113C003700002020-10-14 9:44AM EDT2020-11-1327.4216.9018.850.00-21150.35%
LRCX201120C003700002020-10-19 11:10AM EDT2020-11-2020.2218.7520.85+0.17+0.85%118351.46%
LRCX201127C003700002020-10-19 12:12AM EDT2020-11-2721.9019.2522.200.00--1149.53%
LRCX201218C003700002020-10-16 3:57PM EDT2020-12-1826.3025.0027.80-0.50-1.87%210849.49%
LRCX210115C003700002020-10-19 10:52AM EDT2021-01-1531.3529.5532.60+0.25+0.80%543047.64%
LRCX210319C003700002020-10-19 11:23AM EDT2021-03-1940.5039.2542.55-0.70-1.70%18547.05%
LRCX210618C003700002020-10-19 12:13AM EDT2021-06-1853.5349.0552.950.00--146.02%
LRCX210716C003700002020-09-11 1:30PM EDT2021-07-1623.9151.8055.750.00-1145.83%
LRCX220121C003700002020-10-19 11:21AM EDT2022-01-2168.5065.3069.50-0.90-1.30%89343.73%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX201023P003700002020-10-16 3:14PM EDT2020-10-2313.0012.4513.95-0.50-3.70%416065.15%
LRCX201030P003700002020-10-19 12:12AM EDT2020-10-3017.5514.8516.300.00--1551.05%
LRCX201106P003700002020-10-19 12:12AM EDT2020-11-0619.4618.6520.40+0.26+1.35%3152.44%
LRCX201113P003700002020-10-19 12:12AM EDT2020-11-1318.6719.5021.600.00--150.15%
LRCX201120P003700002020-10-19 10:52AM EDT2020-11-2022.6022.9024.95-0.90-3.83%151352.14%
LRCX201127P003700002020-10-19 12:13AM EDT2020-11-2724.6223.7026.850.00--1651.29%
LRCX201218P003700002020-10-16 3:45PM EDT2020-12-1831.0829.8531.150.00-215648.74%
LRCX210115P003700002020-10-19 10:52AM EDT2021-01-1537.4534.2536.90+4.06+12.16%25048.34%
LRCX210319P003700002020-10-15 1:13PM EDT2021-03-1945.0044.4046.750.00-13547.49%
LRCX220121P003700002020-10-19 10:29AM EDT2022-01-2174.0072.8077.00-4.20-5.37%5346.07%