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
Strike:500.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX210416C00500000 | 2021-04-08 9:30AM EDT | 2021-04-16 | 167.85 | 157.75 | 166.90 | 0.00 | - | 1 | 22 | 98.14% |
| LRCX210423C00500000 | 2021-03-30 3:33PM EDT | 2021-04-23 | 80.95 | 160.20 | 166.35 | 0.00 | - | 2 | 0 | 82.57% |
| LRCX210430C00500000 | 2021-04-08 1:14PM EDT | 2021-04-30 | 165.80 | 160.95 | 167.05 | 0.00 | - | 2 | 10 | 72.55% |
| LRCX210521C00500000 | 2021-04-09 1:06PM EDT | 2021-05-21 | 167.18 | 161.90 | 168.40 | -3.22 | -1.89% | 9 | 392 | 55.82% |
| LRCX210618C00500000 | 2021-04-05 12:57PM EDT | 2021-06-18 | 166.00 | 162.50 | 172.00 | 0.00 | - | 4 | 175 | 58.63% |
| LRCX210716C00500000 | 2021-04-09 11:33AM EDT | 2021-07-16 | 173.57 | 168.20 | 174.20 | -1.03 | -0.59% | 1 | 50 | 52.76% |
| LRCX210917C00500000 | 2021-04-07 11:27AM EDT | 2021-09-17 | 178.33 | 174.65 | 182.50 | 0.00 | - | 15 | 24 | 49.64% |
| LRCX220121C00500000 | 2021-04-05 12:14PM EDT | 2022-01-21 | 191.51 | 189.10 | 197.00 | 0.00 | - | 1 | 244 | 46.81% |
| LRCX220715C00500000 | 2021-03-24 11:26AM EDT | 2022-07-15 | 140.00 | 203.50 | 211.50 | 0.00 | - | 1 | 7 | 43.86% |
| LRCX230120C00500000 | 2021-04-09 10:44AM EDT | 2023-01-20 | 227.83 | 220.00 | 227.85 | +11.92 | +5.52% | 1 | 64 | 43.29% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX210416P00500000 | 2021-04-09 3:48PM EDT | 2021-04-16 | 0.33 | 0.10 | 0.35 | -0.10 | -23.26% | 30 | 316 | 93.55% |
| LRCX210423P00500000 | 2021-04-05 10:36AM EDT | 2021-04-23 | 1.05 | 0.24 | 1.74 | 0.00 | - | 3 | 25 | 79.00% |
| LRCX210430P00500000 | 2021-04-09 9:30AM EDT | 2021-04-30 | 1.00 | 0.65 | 1.46 | -0.10 | -9.09% | 1 | 42 | 64.39% |
| LRCX210507P00500000 | 2021-04-01 2:57PM EDT | 2021-05-07 | 2.58 | 0.20 | 2.46 | 0.00 | - | 10 | 13 | 57.75% |
| LRCX210514P00500000 | 2021-04-05 3:51PM EDT | 2021-05-14 | 2.05 | 0.90 | 2.60 | 0.00 | - | - | 2 | 54.20% |
| LRCX210521P00500000 | 2021-04-09 3:54PM EDT | 2021-05-21 | 1.92 | 1.86 | 2.35 | -0.35 | -15.42% | 15 | 352 | 51.21% |
| LRCX210618P00500000 | 2021-04-09 11:25AM EDT | 2021-06-18 | 4.34 | 4.00 | 5.00 | -0.48 | -9.96% | 50 | 235 | 48.13% |
| LRCX210716P00500000 | 2021-04-07 12:32PM EDT | 2021-07-16 | 8.50 | 4.95 | 10.90 | -1.95 | -18.66% | 5 | 216 | 50.85% |
| LRCX210917P00500000 | 2021-04-08 11:03AM EDT | 2021-09-17 | 17.25 | 13.75 | 17.05 | 0.00 | - | 1 | 75 | 46.27% |
| LRCX220121P00500000 | 2021-04-09 3:34PM EDT | 2022-01-21 | 30.80 | 29.20 | 33.95 | +0.85 | +2.84% | 13 | 437 | 46.17% |
| LRCX220715P00500000 | 2021-04-05 10:04AM EDT | 2022-07-15 | 48.55 | 42.40 | 48.55 | 0.00 | - | 1 | 9 | 43.44% |
| LRCX230120P00500000 | 2021-04-06 1:05PM EDT | 2023-01-20 | 65.00 | 58.90 | 64.85 | 0.00 | - | 1 | 30 | 42.94% |
© 2021 Verizon Media. All rights reserved.
