UK markets closed

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
In the money
Show:ListStraddle
Strike:400.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210430C004000002021-04-05 12:41PM EDT2021-04-30257.05262.65269.800.00--1138.11%
LRCX210514C004000002021-04-07 10:03AM EDT2021-05-14267.00261.25269.350.00--0100.55%
LRCX210521C004000002021-03-24 1:24PM EDT2021-05-21163.45258.30267.550.00-134673.19%
LRCX210618C004000002021-04-07 9:50AM EDT2021-06-18264.77259.00268.500.00-81862.59%
LRCX210716C004000002021-04-01 9:30AM EDT2021-07-16214.64261.30268.650.00-11858.28%
LRCX210917C004000002021-03-08 3:01PM EDT2021-09-17136.00252.50257.500.00-260.00%
LRCX220121C004000002021-04-05 10:24AM EDT2022-01-21270.50269.40277.900.00-215051.72%
LRCX220715C004000002021-04-07 10:07AM EDT2022-07-15286.05282.80290.000.00--149.62%
LRCX230120C004000002021-04-06 3:02PM EDT2023-01-20287.00287.55295.500.00-25044.84%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210416P004000002021-04-09 1:45PM EDT2021-04-160.030.001.75-0.12-80.00%2202189.84%
LRCX210423P004000002021-03-12 12:00PM EDT2021-04-234.400.003.700.00-39145.73%
LRCX210430P004000002021-03-31 12:59PM EDT2021-04-301.380.002.880.00-10112.52%
LRCX210507P004000002021-03-31 12:59PM EDT2021-05-071.580.004.650.00-10105.41%
LRCX210521P004000002021-04-06 3:19PM EDT2021-05-210.850.500.900.00-2127070.29%
LRCX210618P004000002021-04-01 2:32PM EDT2021-06-182.090.371.800.00-318657.86%
LRCX210716P004000002021-04-08 11:15AM EDT2021-07-162.601.603.100.00-12255.73%
LRCX210917P004000002021-04-05 12:53PM EDT2021-09-175.803.857.200.00-25651.88%
LRCX220121P004000002021-04-07 1:58PM EDT2022-01-2112.9810.9512.300.00-1018247.85%
LRCX230120P004000002021-04-09 1:42PM EDT2023-01-2031.0028.3035.500.00-11545.96%