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

599.90 +1.09 (0.18%)
After hours: 6:31PM EST

In the money
Show:ListStraddle
Strike:460.00
Callsfor5 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210305C004600002021-01-27 3:22PM EST2021-03-05110.23103.70112.500.00-500.00%
LRCX210319C004600002021-03-01 1:51PM EST2021-03-19133.17135.00143.55+4.67+3.63%29455.71%
LRCX210521C004600002021-02-12 1:45PM EST2021-05-21139.45144.70150.600.00-42151.02%
LRCX210618C004600002021-02-23 10:58AM EST2021-06-18120.27148.50156.950.00-93151.45%
LRCX210716C004600002021-02-25 3:30PM EST2021-07-16119.46152.05157.550.00-13651.52%
LRCX210917C004600002021-02-12 9:41AM EST2021-09-17147.00160.95167.100.00-1151.02%
LRCX220121C004600002021-02-12 2:30PM EST2022-01-21170.00175.50183.500.00-36350.26%
LRCX230120C004600002021-02-17 11:05AM EST2023-01-20202.50206.50214.500.00-21247.10%
Putsfor5 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210305P004600002021-03-01 10:42AM EST2021-03-050.040.000.40-0.74-94.87%31796.78%
LRCX210312P004600002021-02-22 3:37PM EST2021-03-121.200.001.900.00-43878.78%
LRCX210319P004600002021-03-01 2:46PM EST2021-03-191.501.061.78-0.78-34.21%2522967.41%
LRCX210326P004600002021-02-17 3:37PM EST2021-03-263.500.005.100.00-21165.05%
LRCX210401P004600002021-02-19 9:52AM EST2021-04-013.880.106.350.00-71861.90%
LRCX210416P004600002021-02-24 2:01PM EST2021-04-165.222.206.950.00--1555.73%
LRCX210521P004600002021-02-19 11:17AM EST2021-05-2111.809.5514.400.00-12756.49%
LRCX210618P004600002021-02-25 12:19PM EST2021-06-1820.9112.0518.800.00-24053.49%
LRCX210716P004600002021-02-10 2:48PM EST2021-07-1631.5717.2020.550.00-154951.69%
LRCX210917P004600002021-02-02 10:58AM EST2021-09-1751.1524.4528.900.00-1451.55%
LRCX220121P004600002021-02-24 3:48PM EST2022-01-2146.2541.6047.950.00-113850.34%
LRCX230120P004600002021-01-15 11:27AM EST2023-01-2084.7074.2584.000.00-1550.43%