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:500.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210416C005000002021-04-08 9:30AM EDT2021-04-16167.85157.75166.900.00-12298.14%
LRCX210423C005000002021-03-30 3:33PM EDT2021-04-2380.95160.20166.350.00-2082.57%
LRCX210430C005000002021-04-08 1:14PM EDT2021-04-30165.80160.95167.050.00-21072.55%
LRCX210521C005000002021-04-09 1:06PM EDT2021-05-21167.18161.90168.40-3.22-1.89%939255.82%
LRCX210618C005000002021-04-05 12:57PM EDT2021-06-18166.00162.50172.000.00-417558.63%
LRCX210716C005000002021-04-09 11:33AM EDT2021-07-16173.57168.20174.20-1.03-0.59%15052.76%
LRCX210917C005000002021-04-07 11:27AM EDT2021-09-17178.33174.65182.500.00-152449.64%
LRCX220121C005000002021-04-05 12:14PM EDT2022-01-21191.51189.10197.000.00-124446.81%
LRCX220715C005000002021-03-24 11:26AM EDT2022-07-15140.00203.50211.500.00-1743.86%
LRCX230120C005000002021-04-09 10:44AM EDT2023-01-20227.83220.00227.85+11.92+5.52%16443.29%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210416P005000002021-04-09 3:48PM EDT2021-04-160.330.100.35-0.10-23.26%3031693.55%
LRCX210423P005000002021-04-05 10:36AM EDT2021-04-231.050.241.740.00-32579.00%
LRCX210430P005000002021-04-09 9:30AM EDT2021-04-301.000.651.46-0.10-9.09%14264.39%
LRCX210507P005000002021-04-01 2:57PM EDT2021-05-072.580.202.460.00-101357.75%
LRCX210514P005000002021-04-05 3:51PM EDT2021-05-142.050.902.600.00--254.20%
LRCX210521P005000002021-04-09 3:54PM EDT2021-05-211.921.862.35-0.35-15.42%1535251.21%
LRCX210618P005000002021-04-09 11:25AM EDT2021-06-184.344.005.00-0.48-9.96%5023548.13%
LRCX210716P005000002021-04-07 12:32PM EDT2021-07-168.504.9510.90-1.95-18.66%521650.85%
LRCX210917P005000002021-04-08 11:03AM EDT2021-09-1717.2513.7517.050.00-17546.27%
LRCX220121P005000002021-04-09 3:34PM EDT2022-01-2130.8029.2033.95+0.85+2.84%1343746.17%
LRCX220715P005000002021-04-05 10:04AM EDT2022-07-1548.5542.4048.550.00-1943.44%
LRCX230120P005000002021-04-06 1:05PM EDT2023-01-2065.0058.9064.850.00-13042.94%