UK markets open in 1 hour 34 minutes

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
In the money
Show:ListStraddle
Strike:420.00
Callsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210122C004200002020-12-30 11:26AM EST2021-01-2266.50122.90131.900.00--0194.04%
LRCX210205C004200002021-01-04 10:23AM EST2021-02-0575.00125.30132.650.00-1171.01%
LRCX210219C004200002021-01-15 1:48PM EST2021-02-19130.810.000.000.00-100.00%
LRCX210319C004200002021-01-11 3:12PM EST2021-03-19106.16129.05137.300.00-137753.74%
LRCX210521C004200002021-01-13 11:45AM EST2021-05-21125.36138.65144.850.00-23250.91%
LRCX210618C004200002021-01-13 11:54AM EST2021-06-18128.50141.10149.350.00-1350.08%
LRCX210716C004200002020-12-30 9:57AM EST2021-07-1694.84144.45152.500.00-22153.37%
LRCX220121C004200002020-12-31 12:24PM EST2022-01-21101.90161.35167.600.00-15747.03%
LRCX230120C004200002021-01-12 12:14PM EST2023-01-20173.78180.55188.900.00-2842.56%
Putsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210122P004200002021-01-04 11:17AM EST2021-01-222.420.001.900.00-114139.26%
LRCX210129P004200002021-01-07 9:53AM EST2021-01-291.410.001.100.00-1476.61%
LRCX210212P004200002021-01-06 2:28PM EST2021-02-124.650.002.540.00--058.78%
LRCX210219P004200002021-01-15 3:52PM EST2021-02-191.870.000.000.00-48012.50%
LRCX210319P004200002021-01-15 12:34PM EST2021-03-194.600.000.000.00-1012.50%
LRCX210521P004200002021-01-08 12:18PM EST2021-05-2117.7012.0015.150.00-37050.04%
LRCX210618P004200002021-01-13 12:14PM EST2021-06-1817.350.000.000.00-106.25%
LRCX210716P004200002021-01-14 10:16AM EST2021-07-1619.6820.2524.550.00-12050.85%
LRCX220121P004200002021-01-15 3:15PM EST2022-01-2138.700.000.000.00-406.25%
LRCX230120P004200002021-01-15 12:07PM EST2023-01-2065.000.000.000.00-103.13%