UK markets closed

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.
In the money
Show:ListStraddle
Strike:380.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX201023C003800002020-10-19 12:01PM EDT2020-10-234.854.855.60-0.79-14.01%12220963.59%
LRCX201030C003800002020-10-19 10:24AM EDT2020-10-308.806.957.80+0.10+1.15%114550.01%
LRCX201106C003800002020-10-16 3:33PM EDT2020-11-0611.8010.7011.75-0.55-4.45%3851.97%
LRCX201113C003800002020-10-16 12:27PM EDT2020-11-1314.9011.8513.600.00-2450.72%
LRCX201120C003800002020-10-19 11:06AM EDT2020-11-2016.1013.6515.40-2.13-11.68%26249.22%
LRCX201127C003800002020-10-19 12:12AM EDT2020-11-2723.7015.2017.150.00--3248.39%
LRCX201218C003800002020-10-19 11:56AM EDT2020-12-1821.2419.7021.30-0.91-4.11%6879046.22%
LRCX210115C003800002020-10-16 3:18PM EDT2021-01-1527.3825.4028.650.00-2029948.51%
LRCX210319C003800002020-10-16 12:46PM EDT2021-03-1935.7534.6037.65-1.25-3.38%29546.69%
LRCX210716C003800002020-10-14 1:15PM EDT2021-07-1653.6345.9549.550.00-11444.46%
LRCX220121C003800002020-10-16 1:55PM EDT2022-01-2164.0062.0065.450.00-318543.92%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX201023P003800002020-10-19 12:12AM EDT2020-10-2320.0019.8020.850.00--866.13%
LRCX201030P003800002020-10-14 9:41AM EDT2020-10-3023.1521.6023.100.00-21451.07%
LRCX201120P003800002020-10-19 12:12AM EDT2020-11-2025.2028.6031.100.00--1551.51%
LRCX201218P003800002020-10-13 10:44AM EDT2020-12-1833.0536.0038.400.00-22650.25%
LRCX210115P003800002020-10-15 1:27PM EDT2021-01-1540.3040.9543.15+0.35+0.88%216548.22%
LRCX210319P003800002020-10-08 10:35AM EDT2021-03-1962.3550.4052.000.00-14746.32%
LRCX210521P003800002020-09-28 2:54PM EDT2021-05-2177.3957.5060.950.00--246.96%
LRCX220121P003800002020-07-09 8:13PM EDT2022-01-21166.1084.0088.000.00-1048.82%
LRCX230120P003800002020-10-19 12:13AM EDT2023-01-20100.2099.00103.500.00--143.77%