Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
365.59+0.63 (+0.17%)
As of 11:25AM EDT. Market open.
Strike:400.00
Callsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX201023C00400000 | 2020-10-19 10:48AM EDT | 2020-10-23 | 1.70 | 1.47 | 1.89 | -0.10 | -5.56% | 99 | 107 | 64.87% |
| LRCX201030C00400000 | 2020-10-16 3:14PM EDT | 2020-10-30 | 3.15 | 2.97 | 3.45 | 0.00 | - | 3 | 32 | 51.64% |
| LRCX201106C00400000 | 2020-10-16 11:11AM EDT | 2020-11-06 | 7.01 | 5.40 | 6.70 | 0.00 | - | 3 | 5 | 52.72% |
| LRCX201113C00400000 | 2020-10-13 1:23PM EDT | 2020-11-13 | 11.65 | 6.45 | 9.15 | 0.00 | - | 1 | 4 | 50.59% |
| LRCX201120C00400000 | 2020-10-19 10:04AM EDT | 2020-11-20 | 9.70 | 8.80 | 9.95 | +0.10 | +1.04% | 4 | 205 | 50.63% |
| LRCX201218C00400000 | 2020-10-19 10:58AM EDT | 2020-12-18 | 14.66 | 14.35 | 15.80 | -0.34 | -2.27% | 4 | 238 | 48.01% |
| LRCX210115C00400000 | 2020-10-16 10:10AM EDT | 2021-01-15 | 22.48 | 19.20 | 22.30 | 0.00 | - | 11 | 273 | 49.20% |
| LRCX210319C00400000 | 2020-10-15 3:50PM EDT | 2021-03-19 | 33.55 | 27.80 | 29.30 | 0.00 | - | 3 | 109 | 45.24% |
| LRCX210521C00400000 | 2020-10-08 11:12AM EDT | 2021-05-21 | 32.74 | 34.85 | 38.20 | 0.00 | - | - | 30 | 46.04% |
| LRCX210716C00400000 | 2020-10-09 1:58PM EDT | 2021-07-16 | 42.57 | 39.80 | 43.05 | 0.00 | - | 2 | 44 | 44.88% |
| LRCX220121C00400000 | 2020-10-19 10:50AM EDT | 2022-01-21 | 57.17 | 54.50 | 58.80 | -0.58 | -1.00% | 2 | 172 | 44.06% |
| LRCX230120C00400000 | 2020-10-16 3:59PM EDT | 2023-01-20 | 73.65 | 74.45 | 78.80 | 0.00 | - | 6 | 37 | 42.12% |
Putsfor23 October 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX201023P00400000 | 2020-10-19 12:12AM EDT | 2020-10-23 | 35.10 | 31.95 | 35.05 | 0.00 | - | - | 5 | 50.68% |
| LRCX201218P00400000 | 2020-10-16 10:19AM EDT | 2020-12-18 | 46.85 | 46.85 | 49.55 | 0.00 | - | 1 | 9 | 46.84% |
| LRCX210115P00400000 | 2020-10-12 2:55PM EDT | 2021-01-15 | 51.90 | 51.50 | 54.15 | 0.00 | - | 1 | 31 | 45.53% |
| LRCX210319P00400000 | 2020-08-05 12:21PM EDT | 2021-03-19 | 62.65 | 91.70 | 95.00 | 0.00 | - | - | 8 | 76.84% |
| LRCX220121P00400000 | 2020-08-03 10:00AM EDT | 2022-01-21 | 88.40 | 97.70 | 102.45 | 0.00 | - | 2 | 0 | 49.76% |
© 2020 Verizon Media. All rights reserved.
