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:430.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210430C004300002021-03-24 9:51AM EDT2021-04-30134.65229.60236.350.00-1192.16%
LRCX210521C004300002021-04-05 1:52PM EDT2021-05-21237.28230.20236.950.00-404369.70%
LRCX210618C004300002021-04-06 11:04AM EDT2021-06-18231.12233.80241.150.00-13269.36%
LRCX210716C004300002021-03-26 12:38PM EDT2021-07-16154.19233.30239.500.00-1855.59%
LRCX220121C004300002021-04-05 1:50PM EDT2022-01-21251.90243.60250.750.00-14748.59%
LRCX220715C004300002021-04-08 3:34PM EDT2022-07-15263.87259.45267.000.00-1148.65%
LRCX230120C004300002021-02-12 11:43AM EDT2023-01-20220.82164.50172.500.00-240.00%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210416P004300002021-04-09 3:20PM EDT2021-04-160.070.000.46-0.03-30.00%16531138.18%
LRCX210423P004300002021-03-30 10:03AM EDT2021-04-231.980.102.840.00-1621122.36%
LRCX210430P004300002021-03-15 12:08AM EDT2021-04-3010.910.042.990.00---99.17%
LRCX210514P004300002021-04-06 1:05PM EDT2021-05-141.140.003.600.00--478.42%
LRCX210521P004300002021-04-06 1:37PM EDT2021-05-211.150.691.110.00-73263.60%
LRCX210618P004300002021-04-01 3:06PM EDT2021-06-182.531.262.210.00-55454.69%
LRCX210716P004300002021-04-06 9:30AM EDT2021-07-163.501.515.850.00-15453.47%
LRCX210917P004300002021-04-08 11:15AM EDT2021-09-178.084.0011.650.00-12755.77%
LRCX220121P004300002021-04-08 11:41AM EDT2022-01-2116.4513.9516.450.00-119346.51%
LRCX230120P004300002021-01-29 11:05AM EDT2023-01-2085.5165.3573.450.00-5756.98%