UK markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
598.81+31.62 (+5.57%)
At close: 4:00PM EST

599.00 +0.19 (0.03%)
After hours: 6:21PM EST

In the money
Show:ListStraddle
Strike:450.00
Callsfor5 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210305C004500002021-02-25 12:32PM EST2021-03-05114.28144.50153.900.00-816113.57%
LRCX210312C004500002021-02-25 12:32PM EST2021-03-12114.69145.00151.600.00--8104.22%
LRCX210319C004500002021-03-01 11:51AM EST2021-03-19140.04145.00153.15+7.83+5.92%111855.23%
LRCX210416C004500002021-03-01 11:51AM EST2021-04-16142.75148.10154.45+18.75+15.12%1451.22%
LRCX210521C004500002021-02-26 2:04PM EST2021-05-21131.55153.40159.500.00-1048351.74%
LRCX210618C004500002021-03-01 2:44PM EST2021-06-18160.00156.50164.65+20.90+15.03%24151.27%
LRCX210716C004500002021-02-23 10:17AM EST2021-07-16120.50159.95166.050.00-116552.58%
LRCX220121C004500002021-02-26 12:19PM EST2022-01-21166.37182.20189.950.00-210750.34%
LRCX230120C004500002021-02-24 9:47AM EST2023-01-20214.00212.00221.00+22.12+11.53%25247.55%
Putsfor5 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210305P004500002021-02-24 11:03AM EST2021-03-050.050.000.05-1.10-95.65%41083.59%
LRCX210312P004500002021-02-16 1:33PM EST2021-03-122.030.251.430.00-293482.59%
LRCX210319P004500002021-03-01 3:00PM EST2021-03-191.370.991.38-0.50-26.74%4543469.70%
LRCX210326P004500002021-02-05 1:52PM EST2021-03-2610.200.035.550.00-1170.81%
LRCX210401P004500002021-02-22 10:05AM EST2021-04-012.380.094.30-0.02-0.83%12760.58%
LRCX210416P004500002021-02-26 3:21PM EST2021-04-166.002.225.300.00-61456.47%
LRCX210521P004500002021-02-26 9:58AM EST2021-05-2110.005.909.90-5.58-35.82%451152.28%
LRCX210618P004500002021-02-26 11:22AM EST2021-06-1821.0012.4015.350.00-170954.34%
LRCX210716P004500002021-02-23 10:35AM EST2021-07-1627.2013.7518.350.00-24951.18%
LRCX210917P004500002021-02-11 10:13AM EST2021-09-1735.1023.4528.150.00-15751.46%
LRCX220121P004500002021-02-26 10:26AM EST2022-01-2153.6438.4545.000.00-135550.73%
LRCX230120P004500002021-02-26 10:56AM EST2023-01-2082.0065.5074.450.00-12248.51%