UK markets open in 1 hour 34 minutes
NIKKEI 225
28,633.46+391.25(+1.39%)HANG SENG
29,498.88+636.11(+2.20%)CRUDE OIL
52.24-0.12(-0.23%)
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:420.00
Callsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX210122C00420000 | 2020-12-30 11:26AM EST | 2021-01-22 | 66.50 | 122.90 | 131.90 | 0.00 | - | - | 0 | 194.04% |
| LRCX210205C00420000 | 2021-01-04 10:23AM EST | 2021-02-05 | 75.00 | 125.30 | 132.65 | 0.00 | - | 1 | 1 | 71.01% |
| LRCX210219C00420000 | 2021-01-15 1:48PM EST | 2021-02-19 | 130.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX210319C00420000 | 2021-01-11 3:12PM EST | 2021-03-19 | 106.16 | 129.05 | 137.30 | 0.00 | - | 13 | 77 | 53.74% |
| LRCX210521C00420000 | 2021-01-13 11:45AM EST | 2021-05-21 | 125.36 | 138.65 | 144.85 | 0.00 | - | 2 | 32 | 50.91% |
| LRCX210618C00420000 | 2021-01-13 11:54AM EST | 2021-06-18 | 128.50 | 141.10 | 149.35 | 0.00 | - | 1 | 3 | 50.08% |
| LRCX210716C00420000 | 2020-12-30 9:57AM EST | 2021-07-16 | 94.84 | 144.45 | 152.50 | 0.00 | - | 2 | 21 | 53.37% |
| LRCX220121C00420000 | 2020-12-31 12:24PM EST | 2022-01-21 | 101.90 | 161.35 | 167.60 | 0.00 | - | 1 | 57 | 47.03% |
| LRCX230120C00420000 | 2021-01-12 12:14PM EST | 2023-01-20 | 173.78 | 180.55 | 188.90 | 0.00 | - | 2 | 8 | 42.56% |
Putsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX210122P00420000 | 2021-01-04 11:17AM EST | 2021-01-22 | 2.42 | 0.00 | 1.90 | 0.00 | - | 1 | 14 | 139.26% |
| LRCX210129P00420000 | 2021-01-07 9:53AM EST | 2021-01-29 | 1.41 | 0.00 | 1.10 | 0.00 | - | 1 | 4 | 76.61% |
| LRCX210212P00420000 | 2021-01-06 2:28PM EST | 2021-02-12 | 4.65 | 0.00 | 2.54 | 0.00 | - | - | 0 | 58.78% |
| LRCX210219P00420000 | 2021-01-15 3:52PM EST | 2021-02-19 | 1.87 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| LRCX210319P00420000 | 2021-01-15 12:34PM EST | 2021-03-19 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX210521P00420000 | 2021-01-08 12:18PM EST | 2021-05-21 | 17.70 | 12.00 | 15.15 | 0.00 | - | 3 | 70 | 50.04% |
| LRCX210618P00420000 | 2021-01-13 12:14PM EST | 2021-06-18 | 17.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LRCX210716P00420000 | 2021-01-14 10:16AM EST | 2021-07-16 | 19.68 | 20.25 | 24.55 | 0.00 | - | 1 | 20 | 50.85% |
| LRCX220121P00420000 | 2021-01-15 3:15PM EST | 2022-01-21 | 38.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LRCX230120P00420000 | 2021-01-15 12:07PM EST | 2023-01-20 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2021 Verizon Media. All rights reserved.
