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:420.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210416C004200002021-04-06 10:20AM EDT2021-04-16236.59241.90249.350.00-22224.00%
LRCX210521C004200002021-04-06 11:08AM EDT2021-05-21241.17239.65247.050.00-8771.08%
LRCX210618C004200002021-04-01 12:14PM EDT2021-06-18210.00239.30249.000.00-1559.49%
LRCX210716C004200002021-03-29 3:59PM EDT2021-07-16158.89242.00249.050.00-53555.35%
LRCX210917C004200002021-03-19 11:25AM EDT2021-09-17143.00243.75253.500.00-2357.87%
LRCX220121C004200002021-04-05 12:57PM EDT2022-01-21259.85251.65259.100.00-36448.99%
LRCX230120C004200002021-03-18 1:50PM EDT2023-01-20188.45274.50282.450.00-21145.23%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210416P004200002021-04-01 12:32PM EDT2021-04-160.250.002.000.00-6217177.05%
LRCX210423P004200002021-04-06 9:30AM EDT2021-04-230.800.002.800.00-1035127.08%
LRCX210430P004200002021-03-15 12:07PM EDT2021-04-307.040.002.940.00-20103.30%
LRCX210507P004200002021-03-30 11:39AM EDT2021-05-071.970.004.750.00--196.97%
LRCX210521P004200002021-04-05 11:56AM EDT2021-05-210.700.211.950.00-521168.58%
LRCX210618P004200002021-03-31 3:44PM EDT2021-06-183.270.862.600.00-43557.21%
LRCX210716P004200002021-04-01 10:48AM EDT2021-07-164.131.303.650.00-38351.57%
LRCX210917P004200002021-04-07 1:32PM EDT2021-09-178.326.257.700.00-24050.51%
LRCX220121P004200002021-04-06 1:22PM EDT2022-01-2116.5013.3515.700.00-15847.67%
LRCX230120P004200002021-04-05 3:59PM EDT2023-01-2038.0033.3540.000.00-1545.05%