UK markets closed
NIKKEI 225
23,671.13+260.50(+1.11%)HANG SENG
24,542.26+155.47(+0.64%)CRUDE OIL
41.11+0.23(+0.56%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
365.92+0.96 (+0.26%)
As of 12:31PM EDT. Market open.
Strike:390.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX201023C00390000 | 2020-10-19 12:13PM EDT | 2020-10-23 | 2.75 | 2.53 | 2.90 | -0.55 | -16.67% | 77 | 88 | 60.75% |
| LRCX201030C00390000 | 2020-10-19 11:10AM EDT | 2020-10-30 | 4.36 | 4.30 | 4.80 | -1.24 | -22.14% | 28 | 73 | 49.69% |
| LRCX201106C00390000 | 2020-10-16 12:08PM EDT | 2020-11-06 | 9.09 | 7.30 | 9.15 | 0.00 | - | 1 | 9 | 51.56% |
| LRCX201113C00390000 | 2020-10-14 1:52PM EDT | 2020-11-13 | 14.04 | 8.85 | 10.15 | 0.00 | - | 11 | 12 | 49.54% |
| LRCX201120C00390000 | 2020-10-19 10:24AM EDT | 2020-11-20 | 12.65 | 10.95 | 11.80 | +0.30 | +2.43% | 2 | 63 | 48.04% |
| LRCX201127C00390000 | 2020-10-19 10:15AM EDT | 2020-11-27 | 14.40 | 11.70 | 13.25 | -0.50 | -3.36% | 2 | 3 | 46.82% |
| LRCX201218C00390000 | 2020-10-14 1:06PM EDT | 2020-12-18 | 21.37 | 16.50 | 18.50 | 0.00 | - | 2 | 159 | 47.07% |
| LRCX210115C00390000 | 2020-10-19 12:11PM EDT | 2021-01-15 | 22.55 | 22.30 | 22.80 | 0.00 | - | 67 | 148 | 45.06% |
| LRCX210319C00390000 | 2020-10-19 11:20AM EDT | 2021-03-19 | 31.90 | 30.45 | 32.60 | -0.80 | -2.45% | 75 | 33 | 44.96% |
| LRCX210716C00390000 | 2020-09-11 10:40AM EDT | 2021-07-16 | 21.00 | 43.75 | 47.75 | 0.00 | - | 60 | 32 | 45.72% |
| LRCX220121C00390000 | 2020-10-16 11:43AM EDT | 2022-01-21 | 61.30 | 57.60 | 61.35 | 0.00 | - | 1 | 19 | 43.41% |
| LRCX230120C00390000 | 2020-10-19 12:13AM EDT | 2023-01-20 | 77.25 | 76.35 | 80.95 | 0.00 | - | - | 15 | 41.49% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX201030P00390000 | 2020-10-19 12:12AM EDT | 2020-10-30 | 28.80 | 28.45 | 30.85 | 0.00 | - | - | 2 | 53.26% |
| LRCX201120P00390000 | 2020-10-19 10:06AM EDT | 2020-11-20 | 34.22 | 35.05 | 36.65 | +1.69 | +5.20% | 2 | 11 | 49.92% |
| LRCX210115P00390000 | 2020-09-02 3:31PM EDT | 2021-01-15 | 61.20 | 72.35 | 76.10 | 0.00 | - | 2 | 17 | 83.13% |
| LRCX210319P00390000 | 2020-09-02 11:04AM EDT | 2021-03-19 | 71.60 | 80.50 | 84.45 | 0.00 | - | 3 | 8 | 72.40% |
| LRCX220121P00390000 | 2020-10-01 11:36AM EDT | 2022-01-21 | 100.18 | 84.45 | 88.35 | 0.00 | - | 100 | 100 | 45.24% |
© 2020 Verizon Media. All rights reserved.
