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:490.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210416C004900002021-04-06 9:30AM EDT2021-04-16169.63167.80177.000.00-112107.42%
LRCX210430C004900002021-04-05 10:32AM EDT2021-04-30168.90169.80176.900.00-1071.33%
LRCX210521C004900002021-04-05 12:37PM EDT2021-05-21171.10171.55178.150.00-18357.76%
LRCX210618C004900002021-03-31 12:45PM EDT2021-06-18118.57171.55181.000.00-55259.76%
LRCX210716C004900002021-04-01 9:30AM EDT2021-07-16134.15177.15183.350.00-116554.17%
LRCX210917C004900002021-03-19 9:37AM EDT2021-09-1796.60182.75190.600.00-2250.11%
LRCX220121C004900002021-04-07 2:11PM EDT2022-01-21202.00196.20202.900.00-221846.15%
LRCX230120C004900002021-04-09 3:48PM EDT2023-01-20227.50227.00234.30-0.65-0.28%13643.52%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210416P004900002021-04-09 2:50PM EDT2021-04-160.310.003.60+0.01+3.33%2199137.48%
LRCX210423P004900002021-04-05 2:18PM EDT2021-04-231.000.221.710.00-1883.47%
LRCX210430P004900002021-04-05 9:31AM EDT2021-04-301.250.331.590.00-65167.24%
LRCX210507P004900002021-04-08 11:19AM EDT2021-05-071.600.102.330.00-1760.27%
LRCX210521P004900002021-04-08 3:32PM EDT2021-05-211.940.832.590.00-18752.08%
LRCX210618P004900002021-04-07 9:37AM EDT2021-06-185.263.304.300.00-58748.96%
LRCX210716P004900002021-04-06 2:19PM EDT2021-07-169.254.609.950.00-45151.98%
LRCX210917P004900002021-04-09 12:57PM EDT2021-09-1714.2311.3018.60-3.27-18.69%102850.13%
LRCX220121P004900002021-04-09 11:04AM EDT2022-01-2127.6526.5528.90+0.55+2.03%17744.84%
LRCX230120P004900002021-04-05 1:09PM EDT2023-01-2059.3055.0060.450.00-1142.83%