UK markets open in 47 minutes

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
564.19+1.19 (+0.21%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Strike:480.00
Callsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210122C004800002021-01-20 1:56PM EST2021-01-2281.520.000.000.00-200.00%
LRCX210129C004800002021-01-20 9:30AM EST2021-01-29105.000.000.000.00-400.00%
LRCX210205C004800002021-01-21 9:55AM EST2021-02-0584.870.000.000.00-100.00%
LRCX210219C004800002021-01-20 11:18AM EST2021-02-1993.300.000.000.00-100.00%
LRCX210226C004800002021-01-11 10:00AM EST2021-02-2647.000.000.000.00--00.00%
LRCX210319C004800002021-01-20 1:13PM EST2021-03-1993.000.000.000.00-300.00%
LRCX210521C004800002021-01-20 2:02PM EST2021-05-21106.490.000.000.00-100.00%
LRCX210618C004800002021-01-06 9:50AM EST2021-06-1864.610.000.000.00-500.00%
LRCX210716C004800002020-12-02 12:06PM EST2021-07-1659.0549.5553.500.00-2580.00%
LRCX210917C004800002021-01-19 1:13PM EST2021-09-17135.300.000.000.00--00.00%
LRCX220121C004800002021-01-21 2:39PM EST2022-01-21135.000.000.000.00-500.00%
LRCX230120C004800002021-01-08 3:16PM EST2023-01-20125.500.000.000.00-200.00%
Putsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210122P004800002021-01-21 10:18AM EST2021-01-220.770.000.000.00-1050.00%
LRCX210129P004800002021-01-21 10:17AM EST2021-01-290.820.000.000.00-1025.00%
LRCX210205P004800002021-01-21 12:04PM EST2021-02-052.320.000.000.00-2012.50%
LRCX210212P004800002021-01-21 1:00PM EST2021-02-124.450.000.000.00-2012.50%
LRCX210219P004800002021-01-21 9:38AM EST2021-02-194.300.000.000.00-1012.50%
LRCX210226P004800002021-01-14 2:55PM EST2021-02-267.500.000.000.00-4012.50%
LRCX210319P004800002021-01-21 2:46PM EST2021-03-1911.320.000.000.00-506.25%
LRCX210521P004800002021-01-21 2:06PM EST2021-05-2124.950.000.000.00-706.25%
LRCX210618P004800002021-01-21 1:09PM EST2021-06-1830.800.000.000.00-106.25%
LRCX210716P004800002021-01-21 11:30AM EST2021-07-1633.750.000.000.00-306.25%
LRCX220121P004800002021-01-21 10:38AM EST2022-01-2157.150.000.000.00-103.13%