The OUTstanding Top 100 Role Model LGBT+ Executives, Future Leaders and Allies

The lists are are a powerful reflection of the incredible achievements of LGBT+ people in the business community

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

547.53-10.26 (-1.84%)

At close: 4:00PM EST

In the money

Show:ListStraddle

Strike:380.00

Callsfor22 January 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	% change	Volume	Open interest	Implied volatility
LRCX210319C00380000	2021-01-07 11:04AM EST	2021-03-19	140.44	165.65	174.85	-	19	260	57.75%
LRCX210521C00380000	2020-12-09 12:38PM EST	2021-05-21	131.05	129.65	133.40	-	12	4	0.00%
LRCX210618C00380000	2020-12-07 10:03AM EST	2021-06-18	135.00	126.50	131.00	-	1	3	0.00%
LRCX210716C00380000	2020-12-04 3:49PM EST	2021-07-16	136.20	109.50	113.50	-	4	17	0.00%
LRCX220121C00380000	2021-01-12 9:33AM EST	2022-01-21	172.67	188.85	196.65	-	1	185	48.84%

Putsfor22 January 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
LRCX210129P00380000	2020-12-23 1:45PM EST	2021-01-29	2.50	0.00	4.40	0.00	-	-	10	129.05%
LRCX210219P00380000	2021-01-08 1:22PM EST	2021-02-19	1.03	0.00	4.15	0.00	-	1	42	74.77%
LRCX210226P00380000	2021-01-08 1:22PM EST	2021-02-26	2.40	0.00	0.00	0.00	-	10	0	25.00%
LRCX210319P00380000	2021-01-08 10:30AM EST	2021-03-19	2.15	1.40	6.30	0.00	-	4	72	62.52%
LRCX210521P00380000	2021-01-12 3:14PM EST	2021-05-21	8.60	7.60	8.40	0.00	-	3	227	52.97%
LRCX210618P00380000	2021-01-08 12:13PM EST	2021-06-18	10.60	9.20	12.15	-2.15	-16.86%	2	14	52.22%
LRCX210716P00380000	2021-01-07 10:06AM EST	2021-07-16	13.80	12.70	15.60	0.00	-	2	9	52.70%
LRCX210917P00380000	2021-01-19 12:14AM EST	2021-09-17	18.80	-	-	+18.80	-	-	-	0.00%
LRCX220121P00380000	2021-01-07 2:11PM EST	2022-01-21	30.19	25.20	29.05	0.00	-	169	223	48.81%
LRCX230120P00380000	2020-11-23 11:14AM EST	2023-01-20	70.21	60.10	65.00	0.00	-	3	18	51.05%