UK markets open in 2 hours 54 minutes
NIKKEI 225
28,646.60+404.39(+1.43%)HANG SENG
29,746.17+883.40(+3.06%)CRUDE OIL
52.27-0.09(-0.17%)
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
Strike:400.00
Callsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX210122C00400000 | 2020-12-17 10:09AM EST | 2021-01-22 | 91.75 | 142.50 | 151.20 | 0.00 | - | - | 3 | 211.96% |
| LRCX210219C00400000 | 2021-01-13 3:59PM EST | 2021-02-19 | 129.15 | 145.75 | 151.25 | 0.00 | - | 1 | 43 | 57.01% |
| LRCX210319C00400000 | 2021-01-15 12:22PM EST | 2021-03-19 | 148.00 | 147.50 | 156.45 | -20.67 | -12.25% | 10 | 121 | 57.39% |
| LRCX210521C00400000 | 2021-01-13 11:45AM EST | 2021-05-21 | 141.72 | 154.40 | 161.00 | 0.00 | - | 2 | 342 | 50.93% |
| LRCX210618C00400000 | 2021-01-04 3:28PM EST | 2021-06-18 | 99.57 | 157.30 | 165.25 | 0.00 | - | 2 | 15 | 50.97% |
| LRCX210716C00400000 | 2021-01-08 10:29AM EST | 2021-07-16 | 150.00 | 160.55 | 168.25 | 0.00 | - | 1 | 26 | 50.52% |
| LRCX220121C00400000 | 2021-01-12 2:00PM EST | 2022-01-21 | 187.00 | 174.80 | 182.10 | 0.00 | - | 4 | 164 | 48.09% |
| LRCX230120C00400000 | 2020-12-31 12:13PM EST | 2023-01-20 | 135.85 | 196.50 | 206.00 | 0.00 | - | 5 | 33 | 45.12% |
Putsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX210122P00400000 | 2021-01-04 3:58PM EST | 2021-01-22 | 0.25 | 0.00 | 4.25 | 0.00 | - | 1 | 9 | 187.40% |
| LRCX210129P00400000 | 2021-01-13 9:42AM EST | 2021-01-29 | 0.30 | 0.00 | 0.28 | -0.60 | -66.67% | 1 | 116 | 73.83% |
| LRCX210205P00400000 | 2020-12-31 2:41PM EST | 2021-02-05 | 4.95 | 0.18 | 2.11 | 0.00 | - | 1 | 2 | 78.34% |
| LRCX210212P00400000 | 2021-01-06 2:28PM EST | 2021-02-12 | 2.83 | 0.00 | 2.42 | 0.00 | - | - | 0 | 67.14% |
| LRCX210219P00400000 | 2021-01-14 3:25PM EST | 2021-02-19 | 3.15 | 0.10 | 3.05 | 0.00 | - | 2 | 43 | 62.37% |
| LRCX210319P00400000 | 2021-01-15 12:02PM EST | 2021-03-19 | 3.40 | 2.81 | 5.85 | +0.85 | +33.33% | 6 | 193 | 57.03% |
| LRCX210521P00400000 | 2021-01-13 10:19AM EST | 2021-05-21 | 11.20 | 10.10 | 14.15 | 0.00 | - | 1 | 187 | 54.05% |
| LRCX210618P00400000 | 2021-01-15 1:57PM EST | 2021-06-18 | 13.20 | 13.45 | 15.15 | +0.60 | +4.76% | 1 | 147 | 51.73% |
| LRCX210716P00400000 | 2021-01-15 3:29PM EST | 2021-07-16 | 17.00 | 15.95 | 19.50 | -1.30 | -7.10% | 6 | 14 | 51.52% |
| LRCX220121P00400000 | 2021-01-13 3:56PM EST | 2022-01-21 | 34.66 | 30.80 | 35.90 | 0.00 | - | 3 | 131 | 49.02% |
| LRCX230120P00400000 | 2021-01-14 11:04AM EST | 2023-01-20 | 53.20 | 52.15 | 61.50 | 0.00 | - | 1 | 7 | 46.52% |
© 2021 Verizon Media. All rights reserved.
