UK markets open in 2 hours 54 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:400.00
Callsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210122C004000002020-12-17 10:09AM EST2021-01-2291.75142.50151.200.00--3211.96%
LRCX210219C004000002021-01-13 3:59PM EST2021-02-19129.15145.75151.250.00-14357.01%
LRCX210319C004000002021-01-15 12:22PM EST2021-03-19148.00147.50156.45-20.67-12.25%1012157.39%
LRCX210521C004000002021-01-13 11:45AM EST2021-05-21141.72154.40161.000.00-234250.93%
LRCX210618C004000002021-01-04 3:28PM EST2021-06-1899.57157.30165.250.00-21550.97%
LRCX210716C004000002021-01-08 10:29AM EST2021-07-16150.00160.55168.250.00-12650.52%
LRCX220121C004000002021-01-12 2:00PM EST2022-01-21187.00174.80182.100.00-416448.09%
LRCX230120C004000002020-12-31 12:13PM EST2023-01-20135.85196.50206.000.00-53345.12%
Putsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210122P004000002021-01-04 3:58PM EST2021-01-220.250.004.250.00-19187.40%
LRCX210129P004000002021-01-13 9:42AM EST2021-01-290.300.000.28-0.60-66.67%111673.83%
LRCX210205P004000002020-12-31 2:41PM EST2021-02-054.950.182.110.00-1278.34%
LRCX210212P004000002021-01-06 2:28PM EST2021-02-122.830.002.420.00--067.14%
LRCX210219P004000002021-01-14 3:25PM EST2021-02-193.150.103.050.00-24362.37%
LRCX210319P004000002021-01-15 12:02PM EST2021-03-193.402.815.85+0.85+33.33%619357.03%
LRCX210521P004000002021-01-13 10:19AM EST2021-05-2111.2010.1014.150.00-118754.05%
LRCX210618P004000002021-01-15 1:57PM EST2021-06-1813.2013.4515.15+0.60+4.76%114751.73%
LRCX210716P004000002021-01-15 3:29PM EST2021-07-1617.0015.9519.50-1.30-7.10%61451.52%
LRCX220121P004000002021-01-13 3:56PM EST2022-01-2134.6630.8035.900.00-313149.02%
LRCX230120P004000002021-01-14 11:04AM EST2023-01-2053.2052.1561.500.00-1746.52%