UK markets closed
NIKKEI 225
23,671.13+260.50(+1.11%)HANG SENG
24,542.26+155.47(+0.64%)CRUDE OIL
41.04+0.16(+0.39%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
365.29+0.33 (+0.09%)
As of 12:17PM EDT. Market open.
Strike:380.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX201023C00380000 | 2020-10-19 12:01PM EDT | 2020-10-23 | 4.85 | 4.85 | 5.60 | -0.79 | -14.01% | 122 | 209 | 63.59% |
| LRCX201030C00380000 | 2020-10-19 10:24AM EDT | 2020-10-30 | 8.80 | 6.95 | 7.80 | +0.10 | +1.15% | 11 | 45 | 50.01% |
| LRCX201106C00380000 | 2020-10-16 3:33PM EDT | 2020-11-06 | 11.80 | 10.70 | 11.75 | -0.55 | -4.45% | 3 | 8 | 51.97% |
| LRCX201113C00380000 | 2020-10-16 12:27PM EDT | 2020-11-13 | 14.90 | 11.85 | 13.60 | 0.00 | - | 2 | 4 | 50.72% |
| LRCX201120C00380000 | 2020-10-19 11:06AM EDT | 2020-11-20 | 16.10 | 13.65 | 15.40 | -2.13 | -11.68% | 2 | 62 | 49.22% |
| LRCX201127C00380000 | 2020-10-19 12:12AM EDT | 2020-11-27 | 23.70 | 15.20 | 17.15 | 0.00 | - | - | 32 | 48.39% |
| LRCX201218C00380000 | 2020-10-19 11:56AM EDT | 2020-12-18 | 21.24 | 19.70 | 21.30 | -0.91 | -4.11% | 68 | 790 | 46.22% |
| LRCX210115C00380000 | 2020-10-16 3:18PM EDT | 2021-01-15 | 27.38 | 25.40 | 28.65 | 0.00 | - | 20 | 299 | 48.51% |
| LRCX210319C00380000 | 2020-10-16 12:46PM EDT | 2021-03-19 | 35.75 | 34.60 | 37.65 | -1.25 | -3.38% | 2 | 95 | 46.69% |
| LRCX210716C00380000 | 2020-10-14 1:15PM EDT | 2021-07-16 | 53.63 | 45.95 | 49.55 | 0.00 | - | 1 | 14 | 44.46% |
| LRCX220121C00380000 | 2020-10-16 1:55PM EDT | 2022-01-21 | 64.00 | 62.00 | 65.45 | 0.00 | - | 3 | 185 | 43.92% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX201023P00380000 | 2020-10-19 12:12AM EDT | 2020-10-23 | 20.00 | 19.80 | 20.85 | 0.00 | - | - | 8 | 66.13% |
| LRCX201030P00380000 | 2020-10-14 9:41AM EDT | 2020-10-30 | 23.15 | 21.60 | 23.10 | 0.00 | - | 2 | 14 | 51.07% |
| LRCX201120P00380000 | 2020-10-19 12:12AM EDT | 2020-11-20 | 25.20 | 28.60 | 31.10 | 0.00 | - | - | 15 | 51.51% |
| LRCX201218P00380000 | 2020-10-13 10:44AM EDT | 2020-12-18 | 33.05 | 36.00 | 38.40 | 0.00 | - | 2 | 26 | 50.25% |
| LRCX210115P00380000 | 2020-10-15 1:27PM EDT | 2021-01-15 | 40.30 | 40.95 | 43.15 | +0.35 | +0.88% | 2 | 165 | 48.22% |
| LRCX210319P00380000 | 2020-10-08 10:35AM EDT | 2021-03-19 | 62.35 | 50.40 | 52.00 | 0.00 | - | 1 | 47 | 46.32% |
| LRCX210521P00380000 | 2020-09-28 2:54PM EDT | 2021-05-21 | 77.39 | 57.50 | 60.95 | 0.00 | - | - | 2 | 46.96% |
| LRCX220121P00380000 | 2020-07-09 8:13PM EDT | 2022-01-21 | 166.10 | 84.00 | 88.00 | 0.00 | - | 1 | 0 | 48.82% |
| LRCX230120P00380000 | 2020-10-19 12:13AM EDT | 2023-01-20 | 100.20 | 99.00 | 103.50 | 0.00 | - | - | 1 | 43.77% |
© 2020 Verizon Media. All rights reserved.
