UK markets open in 6 hours 54 minutes

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
In the money
Show:ListStraddle
Strike:500.00
Callsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210716C005000002021-06-18 11:16AM EDT2021-07-16115.43112.70117.70-30.37-20.83%17252.49%
LRCX210917C005000002021-06-16 3:32PM EDT2021-09-17146.65121.20125.500.00-57146.18%
LRCX211119C005000002021-06-18 3:50PM EDT2021-11-19135.00130.20134.70-15.00-10.00%5244.26%
LRCX211217C005000002021-05-13 3:36PM EDT2021-12-17122.00154.15162.250.00-3958.99%
LRCX220121C005000002021-06-18 10:37AM EDT2022-01-21146.25137.60142.20-19.50-11.76%325042.79%
LRCX220715C005000002021-06-01 9:40AM EDT2022-07-15198.90155.00162.000.00-11341.98%
LRCX230120C005000002021-06-18 11:42AM EDT2023-01-20173.92171.55178.50-26.08-13.04%18241.14%
Putsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210625P005000002021-06-18 3:58PM EDT2021-06-250.360.180.58-0.53-59.55%1181183.84%
LRCX210702P005000002021-05-28 3:38PM EDT2021-07-022.250.032.490.00-4766.47%
LRCX210709P005000002021-06-14 12:09AM EDT2021-07-092.350.092.630.00--453.63%
LRCX210716P005000002021-06-18 3:44PM EDT2021-07-161.751.352.11+0.70+66.67%3727050.32%
LRCX210723P005000002021-06-18 1:07PM EDT2021-07-230.851.472.95-1.21-58.74%3148.32%
LRCX210820P005000002021-06-18 1:57PM EDT2021-08-206.344.908.50+6.34-2-48.14%
LRCX210917P005000002021-06-18 2:21PM EDT2021-09-1710.009.2012.35+2.50+33.33%437745.52%
LRCX211119P005000002021-06-18 2:58PM EDT2021-11-1919.0217.2019.90+4.80+33.76%11942.30%
LRCX211217P005000002021-06-18 11:36AM EDT2021-12-1723.0020.8024.05+5.60+32.18%26942.36%
LRCX220121P005000002021-06-15 3:30PM EDT2022-01-2120.6524.4527.450.00-754741.29%
LRCX220715P005000002021-06-18 11:28AM EDT2022-07-1545.0042.8048.50+7.50+20.00%56141.58%
LRCX230120P005000002021-06-18 9:52AM EDT2023-01-2058.5059.2566.50+3.90+7.14%310241.43%