Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
662.00-6.00 (-0.90%)
At close: 4:00PM EDT
Strike:390.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX210521C00390000 | 2020-12-22 2:12PM EDT | 2021-05-21 | 106.15 | 177.25 | 185.00 | 0.00 | - | 1 | 5 | 0.00% |
| LRCX210618C00390000 | 2020-11-03 2:10PM EDT | 2021-06-18 | 40.55 | 124.30 | 128.40 | 0.00 | - | 2 | 7 | 0.00% |
| LRCX210716C00390000 | 2021-03-24 12:39PM EDT | 2021-07-16 | 177.55 | 271.05 | 278.35 | 0.00 | - | 1 | 30 | 59.64% |
| LRCX210917C00390000 | 2021-02-02 2:59PM EDT | 2021-09-17 | 147.00 | 170.50 | 178.90 | 0.00 | - | - | 2 | 0.00% |
| LRCX220121C00390000 | 2021-03-26 3:59PM EDT | 2022-01-21 | 210.48 | 279.00 | 286.85 | 0.00 | - | 4 | 17 | 52.59% |
| LRCX230120C00390000 | 2021-04-05 1:56PM EDT | 2023-01-20 | 303.49 | 295.55 | 303.50 | 0.00 | - | 1 | 16 | 45.33% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX210416P00390000 | 2021-04-09 1:48PM EDT | 2021-04-16 | 0.03 | 0.00 | 3.95 | -0.04 | -57.14% | 1 | 42 | 226.47% |
| LRCX210423P00390000 | 2021-03-26 2:07PM EDT | 2021-04-23 | 2.05 | 0.00 | 1.10 | 0.00 | - | 94 | 0 | 126.12% |
| LRCX210430P00390000 | 2021-03-31 12:59PM EDT | 2021-04-30 | 1.41 | 0.00 | 2.84 | 0.00 | - | 1 | 0 | 117.21% |
| LRCX210507P00390000 | 2021-03-31 12:59PM EDT | 2021-05-07 | 1.56 | 0.00 | 4.60 | 0.00 | - | 1 | 0 | 109.75% |
| LRCX210521P00390000 | 2021-04-06 3:19PM EDT | 2021-05-21 | 0.74 | 0.13 | 0.85 | 0.00 | - | 20 | 106 | 69.92% |
| LRCX210618P00390000 | 2021-04-09 12:55PM EDT | 2021-06-18 | 0.80 | 0.33 | 1.70 | -1.77 | -68.87% | 2 | 83 | 59.81% |
| LRCX210716P00390000 | 2021-04-09 11:34AM EDT | 2021-07-16 | 1.20 | 1.20 | 2.83 | -1.69 | -58.48% | 1 | 173 | 56.53% |
| LRCX210917P00390000 | 2021-04-09 2:22PM EDT | 2021-09-17 | 4.46 | 3.25 | 8.40 | -12.49 | -73.69% | 10 | 116 | 54.71% |
| LRCX220121P00390000 | 2021-04-07 1:58PM EDT | 2022-01-21 | 11.73 | 7.90 | 11.10 | 0.00 | - | 10 | 132 | 48.30% |
| LRCX230120P00390000 | 2021-04-06 1:09PM EDT | 2023-01-20 | 31.47 | 26.00 | 32.95 | 0.00 | - | 1 | 16 | 46.19% |
© 2021 Verizon Media. All rights reserved.
