UK markets open in 5 hours 45 minutes

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
622.59-17.80 (-2.78%)
At close: 4:00PM EDT
622.50 -0.09 (-0.01%)
After hours: 07:47PM EDT
In the money
Show:ListStraddle
Strike:480.00
Callsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210806C004800002021-07-21 3:36PM EDT2021-08-06156.00138.45145.500.00-10105.93%
LRCX210820C004800002021-06-21 9:32AM EDT2021-08-20135.300.000.000.00--10.00%
LRCX210917C004800002021-05-27 12:04PM EDT2021-09-17176.65153.00157.150.00-1470.30%
LRCX211217C004800002021-06-11 1:15PM EDT2021-12-17171.09144.40150.300.00-5636.20%
LRCX220121C004800002021-07-23 1:13PM EDT2022-01-21173.78154.65160.150.00-118543.12%
LRCX220715C004800002021-05-24 11:56AM EDT2022-07-15191.87180.55185.500.00--046.02%
LRCX230120C004800002021-06-25 12:41PM EDT2023-01-20196.50198.60206.450.00-11346.43%
Putsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210730P004800002021-07-07 3:59PM EDT2021-07-302.130.000.510.00--2126.76%
LRCX210806P004800002021-07-06 12:28PM EDT2021-08-062.480.071.380.00-121280.93%
LRCX210820P004800002021-07-27 11:16AM EDT2021-08-201.000.901.70-0.75-42.86%1557.86%
LRCX210827P004800002021-07-27 3:48PM EDT2021-08-271.601.302.00+1.60-1053.31%
LRCX210903P004800002021-07-27 2:04PM EDT2021-09-032.851.344.45+2.85-10-54.29%
LRCX210917P004800002021-07-19 12:20PM EDT2021-09-176.853.104.000.00-19250.14%
LRCX211119P004800002021-07-26 10:11AM EDT2021-11-198.7010.0011.550.00-45146.02%
LRCX211217P004800002021-07-21 2:16PM EDT2021-12-1711.9512.8014.200.00-35244.41%
LRCX220121P004800002021-07-23 2:07PM EDT2022-01-2114.5516.8518.800.00-113844.33%
LRCX220715P004800002021-06-11 10:15AM EDT2022-07-1531.8532.4536.950.00-64842.64%
LRCX230120P004800002021-07-21 1:48PM EDT2023-01-2046.0047.1052.850.00-1341.62%