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:400.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX210430C00400000 | 2021-04-05 12:41PM EDT | 2021-04-30 | 257.05 | 262.65 | 269.80 | 0.00 | - | - | 1 | 138.11% |
| LRCX210514C00400000 | 2021-04-07 10:03AM EDT | 2021-05-14 | 267.00 | 261.25 | 269.35 | 0.00 | - | - | 0 | 100.55% |
| LRCX210521C00400000 | 2021-03-24 1:24PM EDT | 2021-05-21 | 163.45 | 258.30 | 267.55 | 0.00 | - | 1 | 346 | 73.19% |
| LRCX210618C00400000 | 2021-04-07 9:50AM EDT | 2021-06-18 | 264.77 | 259.00 | 268.50 | 0.00 | - | 8 | 18 | 62.59% |
| LRCX210716C00400000 | 2021-04-01 9:30AM EDT | 2021-07-16 | 214.64 | 261.30 | 268.65 | 0.00 | - | 1 | 18 | 58.28% |
| LRCX210917C00400000 | 2021-03-08 3:01PM EDT | 2021-09-17 | 136.00 | 252.50 | 257.50 | 0.00 | - | 2 | 6 | 0.00% |
| LRCX220121C00400000 | 2021-04-05 10:24AM EDT | 2022-01-21 | 270.50 | 269.40 | 277.90 | 0.00 | - | 2 | 150 | 51.72% |
| LRCX220715C00400000 | 2021-04-07 10:07AM EDT | 2022-07-15 | 286.05 | 282.80 | 290.00 | 0.00 | - | - | 1 | 49.62% |
| LRCX230120C00400000 | 2021-04-06 3:02PM EDT | 2023-01-20 | 287.00 | 287.55 | 295.50 | 0.00 | - | 2 | 50 | 44.84% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX210416P00400000 | 2021-04-09 1:45PM EDT | 2021-04-16 | 0.03 | 0.00 | 1.75 | -0.12 | -80.00% | 2 | 202 | 189.84% |
| LRCX210423P00400000 | 2021-03-12 12:00PM EDT | 2021-04-23 | 4.40 | 0.00 | 3.70 | 0.00 | - | 3 | 9 | 145.73% |
| LRCX210430P00400000 | 2021-03-31 12:59PM EDT | 2021-04-30 | 1.38 | 0.00 | 2.88 | 0.00 | - | 1 | 0 | 112.52% |
| LRCX210507P00400000 | 2021-03-31 12:59PM EDT | 2021-05-07 | 1.58 | 0.00 | 4.65 | 0.00 | - | 1 | 0 | 105.41% |
| LRCX210521P00400000 | 2021-04-06 3:19PM EDT | 2021-05-21 | 0.85 | 0.50 | 0.90 | 0.00 | - | 21 | 270 | 70.29% |
| LRCX210618P00400000 | 2021-04-01 2:32PM EDT | 2021-06-18 | 2.09 | 0.37 | 1.80 | 0.00 | - | 3 | 186 | 57.86% |
| LRCX210716P00400000 | 2021-04-08 11:15AM EDT | 2021-07-16 | 2.60 | 1.60 | 3.10 | 0.00 | - | 1 | 22 | 55.73% |
| LRCX210917P00400000 | 2021-04-05 12:53PM EDT | 2021-09-17 | 5.80 | 3.85 | 7.20 | 0.00 | - | 2 | 56 | 51.88% |
| LRCX220121P00400000 | 2021-04-07 1:58PM EDT | 2022-01-21 | 12.98 | 10.95 | 12.30 | 0.00 | - | 10 | 182 | 47.85% |
| LRCX230120P00400000 | 2021-04-09 1:42PM EDT | 2023-01-20 | 31.00 | 28.30 | 35.50 | 0.00 | - | 1 | 15 | 45.96% |
© 2021 Verizon Media. All rights reserved.
