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:470.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210416C004700002021-03-26 1:01PM EDT2021-04-16108.56187.45197.000.00-55111.82%
LRCX210521C004700002021-03-04 1:13PM EDT2021-05-2189.70167.30175.000.00-2160.00%
LRCX210618C004700002021-04-07 10:58AM EDT2021-06-18194.25191.05200.450.00-23452.61%
LRCX210716C004700002021-04-06 9:36AM EDT2021-07-16200.00195.75201.550.00-55651.09%
LRCX210917C004700002021-04-08 2:26PM EDT2021-09-17207.53198.85208.000.00-2251.98%
LRCX220121C004700002021-04-06 10:06AM EDT2022-01-21220.62212.30218.250.00-613346.85%
LRCX220715C004700002021-03-15 12:08AM EDT2022-07-15135.54224.55232.500.00--244.65%
LRCX230120C004700002021-03-31 10:13AM EDT2023-01-20195.00238.50246.500.00-11343.58%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210416P004700002021-04-08 12:49PM EDT2021-04-160.300.000.600.00-133116.02%
LRCX210423P004700002021-04-06 2:36PM EDT2021-04-231.740.122.970.00-16101.25%
LRCX210430P004700002021-04-07 11:35AM EDT2021-04-301.480.251.530.00-3174.29%
LRCX210507P004700002021-04-05 12:45PM EDT2021-05-071.580.001.660.00-262963.23%
LRCX210514P004700002021-04-06 10:59AM EDT2021-05-141.520.062.110.00--2658.86%
LRCX210521P004700002021-04-08 1:50PM EDT2021-05-212.050.561.81+0.01+0.49%17654.41%
LRCX210618P004700002021-04-05 9:38AM EDT2021-06-184.001.963.600.00-14852.15%
LRCX210716P004700002021-04-06 12:58PM EDT2021-07-166.853.658.300.00-18354.32%
LRCX210917P004700002021-04-07 10:42AM EDT2021-09-1714.7010.4012.900.00-116148.37%
LRCX220121P004700002021-04-01 10:48AM EDT2022-01-2129.7021.0523.950.00-27345.18%
LRCX220715P004700002021-03-15 12:08AM EDT2022-07-1581.7533.4041.000.00--1144.94%
LRCX230120P004700002021-04-05 3:02PM EDT2023-01-2052.7248.5053.750.00-3443.30%