UK markets open in 2 hours 42 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:470.00
Callsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210122C004700002021-01-05 2:11PM EST2021-01-2233.7272.5080.350.00-13113.40%
LRCX210129C004700002021-01-15 3:26PM EST2021-01-2979.8076.5083.45-13.18-14.18%640265.85%
LRCX210205C004700002021-01-15 3:53PM EST2021-02-0580.1180.2582.95-23.09-22.37%12959.31%
LRCX210212C004700002021-01-04 11:03AM EST2021-02-1232.9478.9585.250.00-101052.14%
LRCX210219C004700002021-01-15 12:15PM EST2021-02-1980.4080.2086.95-15.65-16.29%77450.45%
LRCX210319C004700002021-01-14 2:10PM EST2021-03-19103.9486.4094.400.00-111055.52%
LRCX210521C004700002021-01-15 2:00PM EST2021-05-21104.66100.20106.15+45.36+76.49%15250.79%
LRCX210618C004700002021-01-11 3:44PM EST2021-06-1883.68104.00112.850.00-54251.71%
LRCX210716C004700002021-01-14 9:41AM EST2021-07-16113.50108.00116.050.00-45550.02%
LRCX220121C004700002021-01-11 2:04PM EST2022-01-21110.51131.15137.400.00-213646.40%
LRCX230120C004700002021-01-05 12:59PM EST2023-01-20120.14158.05166.850.00-11144.00%
Putsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210122P004700002021-01-13 9:56AM EST2021-01-220.360.001.56-0.01-2.70%13884.72%
LRCX210129P004700002021-01-15 10:50AM EST2021-01-292.611.762.82+0.19+7.85%22064.77%
LRCX210205P004700002021-01-08 11:07AM EST2021-02-057.053.054.000.00-1256.87%
LRCX210219P004700002021-01-15 1:44PM EST2021-02-195.895.507.65+0.99+20.20%10557551.94%
LRCX210319P004700002021-01-14 2:35PM EST2021-03-1913.608.5015.80+3.97+41.23%516353.87%
LRCX210521P004700002021-01-15 3:17PM EST2021-05-2125.5023.9028.25-23.42-47.87%11850.44%
LRCX210618P004700002021-01-15 3:32PM EST2021-06-1831.6528.8532.70-9.35-22.80%122549.45%
LRCX210716P004700002021-01-06 11:56AM EST2021-07-1631.7430.8038.450.00-13149.99%
LRCX220121P004700002021-01-15 2:39PM EST2022-01-2158.3054.8561.40+4.65+8.67%12347.25%
LRCX230120P004700002021-01-12 10:46AM EST2023-01-2090.9683.3092.850.00-3445.37%