UK markets open in 1 hour 25 minutes

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:390.00
Callsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210219C003900002021-01-19 12:14AM EST2021-02-19139.15--0.00---0.00%
LRCX210319C003900002021-01-14 10:15AM EST2021-03-19167.30156.05165.500.00-1012356.56%
LRCX210521C003900002020-12-22 1:12PM EST2021-05-21106.15163.40170.250.00-1552.40%
LRCX210618C003900002020-11-03 1:10PM EST2021-06-1840.55124.30128.400.00-270.00%
LRCX210716C003900002020-11-30 10:18AM EST2021-07-1688.58113.55116.400.00-1300.00%
LRCX220121C003900002020-12-08 10:26AM EST2022-01-21152.92153.05157.950.00-11815.56%
LRCX230120C003900002020-11-19 11:22AM EST2023-01-20117.00152.50157.000.00-1160.00%
Putsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210122P003900002021-01-19 12:14AM EST2021-01-220.16--0.00---0.00%
LRCX210212P003900002021-01-08 3:32PM EST2021-02-121.700.000.000.00-10025.00%
LRCX210219P003900002021-01-08 11:11AM EST2021-02-191.250.002.740.00-258064.84%
LRCX210319P003900002021-01-07 9:55AM EST2021-03-192.630.000.000.00-2012.50%
LRCX210521P003900002021-01-13 1:36PM EST2021-05-219.708.7010.300.00-19952.78%
LRCX210618P003900002021-01-15 12:19PM EST2021-06-1811.900.000.000.00-6012.50%
LRCX210716P003900002020-12-29 3:23PM EST2021-07-1623.0013.6016.500.00-1951.11%
LRCX220121P003900002021-01-07 1:13PM EST2022-01-2134.3028.0534.050.00-110250.10%
LRCX230120P003900002020-12-14 3:21PM EST2023-01-2063.8552.0060.950.00-11448.26%