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.
Strike:370.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX201023C00370000 | 2020-10-19 11:19AM EDT | 2020-10-23 | 10.50 | 8.80 | 10.40 | +1.10 | +11.70% | 89 | 161 | 66.36% |
| LRCX201030C00370000 | 2020-10-19 9:54AM EDT | 2020-10-30 | 13.59 | 11.10 | 12.30 | +1.79 | +15.17% | 3 | 129 | 50.78% |
| LRCX201106C00370000 | 2020-10-16 11:54AM EDT | 2020-11-06 | 16.86 | 15.35 | 17.65 | 0.00 | - | 3 | 10 | 54.77% |
| LRCX201113C00370000 | 2020-10-14 9:44AM EDT | 2020-11-13 | 27.42 | 16.90 | 18.85 | 0.00 | - | 2 | 11 | 50.35% |
| LRCX201120C00370000 | 2020-10-19 11:10AM EDT | 2020-11-20 | 20.22 | 18.75 | 20.85 | +0.17 | +0.85% | 11 | 83 | 51.46% |
| LRCX201127C00370000 | 2020-10-19 12:12AM EDT | 2020-11-27 | 21.90 | 19.25 | 22.20 | 0.00 | - | - | 11 | 49.53% |
| LRCX201218C00370000 | 2020-10-16 3:57PM EDT | 2020-12-18 | 26.30 | 25.00 | 27.80 | -0.50 | -1.87% | 2 | 108 | 49.49% |
| LRCX210115C00370000 | 2020-10-19 10:52AM EDT | 2021-01-15 | 31.35 | 29.55 | 32.60 | +0.25 | +0.80% | 5 | 430 | 47.64% |
| LRCX210319C00370000 | 2020-10-19 11:23AM EDT | 2021-03-19 | 40.50 | 39.25 | 42.55 | -0.70 | -1.70% | 1 | 85 | 47.05% |
| LRCX210618C00370000 | 2020-10-19 12:13AM EDT | 2021-06-18 | 53.53 | 49.05 | 52.95 | 0.00 | - | - | 1 | 46.02% |
| LRCX210716C00370000 | 2020-09-11 1:30PM EDT | 2021-07-16 | 23.91 | 51.80 | 55.75 | 0.00 | - | 1 | 1 | 45.83% |
| LRCX220121C00370000 | 2020-10-19 11:21AM EDT | 2022-01-21 | 68.50 | 65.30 | 69.50 | -0.90 | -1.30% | 8 | 93 | 43.73% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX201023P00370000 | 2020-10-16 3:14PM EDT | 2020-10-23 | 13.00 | 12.45 | 13.95 | -0.50 | -3.70% | 4 | 160 | 65.15% |
| LRCX201030P00370000 | 2020-10-19 12:12AM EDT | 2020-10-30 | 17.55 | 14.85 | 16.30 | 0.00 | - | - | 15 | 51.05% |
| LRCX201106P00370000 | 2020-10-19 12:12AM EDT | 2020-11-06 | 19.46 | 18.65 | 20.40 | +0.26 | +1.35% | 3 | 1 | 52.44% |
| LRCX201113P00370000 | 2020-10-19 12:12AM EDT | 2020-11-13 | 18.67 | 19.50 | 21.60 | 0.00 | - | - | 1 | 50.15% |
| LRCX201120P00370000 | 2020-10-19 10:52AM EDT | 2020-11-20 | 22.60 | 22.90 | 24.95 | -0.90 | -3.83% | 15 | 13 | 52.14% |
| LRCX201127P00370000 | 2020-10-19 12:13AM EDT | 2020-11-27 | 24.62 | 23.70 | 26.85 | 0.00 | - | - | 16 | 51.29% |
| LRCX201218P00370000 | 2020-10-16 3:45PM EDT | 2020-12-18 | 31.08 | 29.85 | 31.15 | 0.00 | - | 2 | 156 | 48.74% |
| LRCX210115P00370000 | 2020-10-19 10:52AM EDT | 2021-01-15 | 37.45 | 34.25 | 36.90 | +4.06 | +12.16% | 2 | 50 | 48.34% |
| LRCX210319P00370000 | 2020-10-15 1:13PM EDT | 2021-03-19 | 45.00 | 44.40 | 46.75 | 0.00 | - | 1 | 35 | 47.49% |
| LRCX220121P00370000 | 2020-10-19 10:29AM EDT | 2022-01-21 | 74.00 | 72.80 | 77.00 | -4.20 | -5.37% | 5 | 3 | 46.07% |
© 2020 Verizon Media. All rights reserved.
