UK markets open in 1 hour 21 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:490.00
Callsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210122C004900002021-01-13 10:10AM EST2021-01-2242.8052.5060.450.00-22290.55%
LRCX210129C004900002021-01-15 3:49PM EST2021-01-2961.000.000.000.00-200.00%
LRCX210205C004900002021-01-11 11:04AM EST2021-02-0539.3461.4566.300.00-21455.33%
LRCX210219C004900002021-01-15 9:36AM EST2021-02-1966.150.000.000.00-200.00%
LRCX210319C004900002021-01-15 11:05AM EST2021-03-1973.470.000.000.00-100.00%
LRCX210521C004900002021-01-14 10:46AM EST2021-05-2198.6386.4092.850.00-27249.93%
LRCX210618C004900002021-01-06 12:04PM EST2021-06-1861.5090.5099.500.00-65350.47%
LRCX210716C004900002021-01-07 12:15PM EST2021-07-1671.8196.15103.850.00-3521949.57%
LRCX220121C004900002021-01-14 10:14AM EST2022-01-21128.35121.10125.050.00-43945.41%
LRCX230120C004900002020-11-18 12:19PM EST2023-01-2080.45106.50111.500.00-51027.28%
Putsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210122P004900002021-01-13 3:05PM EST2021-01-220.990.000.000.00-1025.00%
LRCX210129P004900002021-01-15 11:40AM EST2021-01-294.000.000.000.00-12012.50%
LRCX210205P004900002021-01-15 10:51AM EST2021-02-057.250.000.000.00-6012.50%
LRCX210212P004900002021-01-19 12:14AM EST2021-02-127.010.000.000.00---6.25%
LRCX210219P004900002021-01-15 12:10PM EST2021-02-1910.660.000.000.00-906.25%
LRCX210226P004900002021-01-19 12:14AM EST2021-02-2616.507.0515.200.00-1154.94%
LRCX210319P004900002021-01-14 11:09AM EST2021-03-1913.7514.9019.650.00-115950.61%
LRCX210521P004900002021-01-15 2:42PM EST2021-05-2132.000.000.000.00-1603.13%
LRCX210618P004900002021-01-14 1:24PM EST2021-06-1839.850.000.000.00-503.13%
LRCX210716P004900002021-01-13 3:04PM EST2021-07-1646.7540.6545.000.00-32748.62%
LRCX220121P004900002021-01-15 2:38PM EST2022-01-2167.350.000.000.00-103.13%