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:420.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX210416C00420000 | 2021-04-06 10:20AM EDT | 2021-04-16 | 236.59 | 241.90 | 249.35 | 0.00 | - | 2 | 2 | 224.00% |
| LRCX210521C00420000 | 2021-04-06 11:08AM EDT | 2021-05-21 | 241.17 | 239.65 | 247.05 | 0.00 | - | 8 | 7 | 71.08% |
| LRCX210618C00420000 | 2021-04-01 12:14PM EDT | 2021-06-18 | 210.00 | 239.30 | 249.00 | 0.00 | - | 1 | 5 | 59.49% |
| LRCX210716C00420000 | 2021-03-29 3:59PM EDT | 2021-07-16 | 158.89 | 242.00 | 249.05 | 0.00 | - | 5 | 35 | 55.35% |
| LRCX210917C00420000 | 2021-03-19 11:25AM EDT | 2021-09-17 | 143.00 | 243.75 | 253.50 | 0.00 | - | 2 | 3 | 57.87% |
| LRCX220121C00420000 | 2021-04-05 12:57PM EDT | 2022-01-21 | 259.85 | 251.65 | 259.10 | 0.00 | - | 3 | 64 | 48.99% |
| LRCX230120C00420000 | 2021-03-18 1:50PM EDT | 2023-01-20 | 188.45 | 274.50 | 282.45 | 0.00 | - | 2 | 11 | 45.23% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX210416P00420000 | 2021-04-01 12:32PM EDT | 2021-04-16 | 0.25 | 0.00 | 2.00 | 0.00 | - | 6 | 217 | 177.05% |
| LRCX210423P00420000 | 2021-04-06 9:30AM EDT | 2021-04-23 | 0.80 | 0.00 | 2.80 | 0.00 | - | 10 | 35 | 127.08% |
| LRCX210430P00420000 | 2021-03-15 12:07PM EDT | 2021-04-30 | 7.04 | 0.00 | 2.94 | 0.00 | - | 2 | 0 | 103.30% |
| LRCX210507P00420000 | 2021-03-30 11:39AM EDT | 2021-05-07 | 1.97 | 0.00 | 4.75 | 0.00 | - | - | 1 | 96.97% |
| LRCX210521P00420000 | 2021-04-05 11:56AM EDT | 2021-05-21 | 0.70 | 0.21 | 1.95 | 0.00 | - | 5 | 211 | 68.58% |
| LRCX210618P00420000 | 2021-03-31 3:44PM EDT | 2021-06-18 | 3.27 | 0.86 | 2.60 | 0.00 | - | 4 | 35 | 57.21% |
| LRCX210716P00420000 | 2021-04-01 10:48AM EDT | 2021-07-16 | 4.13 | 1.30 | 3.65 | 0.00 | - | 3 | 83 | 51.57% |
| LRCX210917P00420000 | 2021-04-07 1:32PM EDT | 2021-09-17 | 8.32 | 6.25 | 7.70 | 0.00 | - | 2 | 40 | 50.51% |
| LRCX220121P00420000 | 2021-04-06 1:22PM EDT | 2022-01-21 | 16.50 | 13.35 | 15.70 | 0.00 | - | 1 | 58 | 47.67% |
| LRCX230120P00420000 | 2021-04-05 3:59PM EDT | 2023-01-20 | 38.00 | 33.35 | 40.00 | 0.00 | - | 1 | 5 | 45.05% |
© 2021 Verizon Media. All rights reserved.
