UK markets open in 6 hours 54 minutes
NIKKEI 225
28,964.080.00(0.00%)HANG SENG
28,801.27+242.67(+0.85%)CRUDE OIL
71.89+0.25(+0.35%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
612.66-27.12 (-4.24%)
At close: 4:00PM EDT
Strike:500.00
Callsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX210716C00500000 | 2021-06-18 11:16AM EDT | 2021-07-16 | 115.43 | 112.70 | 117.70 | -30.37 | -20.83% | 1 | 72 | 52.49% |
| LRCX210917C00500000 | 2021-06-16 3:32PM EDT | 2021-09-17 | 146.65 | 121.20 | 125.50 | 0.00 | - | 5 | 71 | 46.18% |
| LRCX211119C00500000 | 2021-06-18 3:50PM EDT | 2021-11-19 | 135.00 | 130.20 | 134.70 | -15.00 | -10.00% | 5 | 2 | 44.26% |
| LRCX211217C00500000 | 2021-05-13 3:36PM EDT | 2021-12-17 | 122.00 | 154.15 | 162.25 | 0.00 | - | 3 | 9 | 58.99% |
| LRCX220121C00500000 | 2021-06-18 10:37AM EDT | 2022-01-21 | 146.25 | 137.60 | 142.20 | -19.50 | -11.76% | 3 | 250 | 42.79% |
| LRCX220715C00500000 | 2021-06-01 9:40AM EDT | 2022-07-15 | 198.90 | 155.00 | 162.00 | 0.00 | - | 1 | 13 | 41.98% |
| LRCX230120C00500000 | 2021-06-18 11:42AM EDT | 2023-01-20 | 173.92 | 171.55 | 178.50 | -26.08 | -13.04% | 1 | 82 | 41.14% |
Putsfor25 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX210625P00500000 | 2021-06-18 3:58PM EDT | 2021-06-25 | 0.36 | 0.18 | 0.58 | -0.53 | -59.55% | 118 | 11 | 83.84% |
| LRCX210702P00500000 | 2021-05-28 3:38PM EDT | 2021-07-02 | 2.25 | 0.03 | 2.49 | 0.00 | - | 4 | 7 | 66.47% |
| LRCX210709P00500000 | 2021-06-14 12:09AM EDT | 2021-07-09 | 2.35 | 0.09 | 2.63 | 0.00 | - | - | 4 | 53.63% |
| LRCX210716P00500000 | 2021-06-18 3:44PM EDT | 2021-07-16 | 1.75 | 1.35 | 2.11 | +0.70 | +66.67% | 37 | 270 | 50.32% |
| LRCX210723P00500000 | 2021-06-18 1:07PM EDT | 2021-07-23 | 0.85 | 1.47 | 2.95 | -1.21 | -58.74% | 3 | 1 | 48.32% |
| LRCX210820P00500000 | 2021-06-18 1:57PM EDT | 2021-08-20 | 6.34 | 4.90 | 8.50 | +6.34 | - | 2 | - | 48.14% |
| LRCX210917P00500000 | 2021-06-18 2:21PM EDT | 2021-09-17 | 10.00 | 9.20 | 12.35 | +2.50 | +33.33% | 4 | 377 | 45.52% |
| LRCX211119P00500000 | 2021-06-18 2:58PM EDT | 2021-11-19 | 19.02 | 17.20 | 19.90 | +4.80 | +33.76% | 1 | 19 | 42.30% |
| LRCX211217P00500000 | 2021-06-18 11:36AM EDT | 2021-12-17 | 23.00 | 20.80 | 24.05 | +5.60 | +32.18% | 2 | 69 | 42.36% |
| LRCX220121P00500000 | 2021-06-15 3:30PM EDT | 2022-01-21 | 20.65 | 24.45 | 27.45 | 0.00 | - | 7 | 547 | 41.29% |
| LRCX220715P00500000 | 2021-06-18 11:28AM EDT | 2022-07-15 | 45.00 | 42.80 | 48.50 | +7.50 | +20.00% | 5 | 61 | 41.58% |
| LRCX230120P00500000 | 2021-06-18 9:52AM EDT | 2023-01-20 | 58.50 | 59.25 | 66.50 | +3.90 | +7.14% | 3 | 102 | 41.43% |
© 2021 Verizon Media. All rights reserved.
