UK markets open in 2 hours 49 minutes
NIKKEI 225
28,649.89+407.68(+1.44%)HANG SENG
29,746.17+883.40(+3.06%)CRUDE OIL
52.28-0.08(-0.15%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
547.53-10.26 (-1.84%)
At close: 4:00PM EST
Strike:500.00
Callsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX210122C00500000 | 2021-01-15 3:30PM EST | 2021-01-22 | 45.95 | 46.15 | 49.85 | -17.35 | -27.41% | 32 | 71 | 50.20% |
| LRCX210129C00500000 | 2021-01-15 9:40AM EST | 2021-01-29 | 51.70 | 49.80 | 55.70 | -15.86 | -23.48% | 2 | 26 | 57.79% |
| LRCX210205C00500000 | 2021-01-08 2:50PM EST | 2021-02-05 | 25.40 | 52.30 | 58.55 | 0.00 | - | 1 | 5 | 53.35% |
| LRCX210219C00500000 | 2021-01-15 3:42PM EST | 2021-02-19 | 60.16 | 56.30 | 61.35 | -10.58 | -14.96% | 3 | 95 | 52.05% |
| LRCX210226C00500000 | 2021-01-12 10:25AM EST | 2021-02-26 | 49.87 | 56.50 | 64.40 | 0.00 | - | 1 | 0 | 52.39% |
| LRCX210319C00500000 | 2021-01-14 3:47PM EST | 2021-03-19 | 66.77 | 64.75 | 72.60 | -10.92 | -14.06% | 2 | 337 | 53.12% |
| LRCX210521C00500000 | 2021-01-14 2:28PM EST | 2021-05-21 | 84.20 | 80.45 | 86.50 | -9.92 | -10.54% | 3 | 447 | 49.45% |
| LRCX210618C00500000 | 2021-01-14 1:26PM EST | 2021-06-18 | 99.06 | 84.90 | 93.45 | 0.00 | - | 3 | 77 | 50.11% |
| LRCX210716C00500000 | 2021-01-15 3:29PM EST | 2021-07-16 | 93.28 | 89.90 | 97.75 | -9.72 | -9.44% | 3 | 62 | 49.12% |
| LRCX220121C00500000 | 2021-01-14 11:54AM EST | 2022-01-21 | 129.50 | 113.95 | 122.05 | 0.00 | - | 4 | 121 | 46.39% |
| LRCX230120C00500000 | 2021-01-15 3:18PM EST | 2023-01-20 | 152.55 | 144.00 | 152.30 | -9.45 | -5.83% | 3 | 35 | 43.66% |
Putsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX210122P00500000 | 2021-01-15 2:18PM EST | 2021-01-22 | 0.73 | 0.61 | 0.82 | -0.02 | -2.67% | 37 | 43 | 54.64% |
| LRCX210129P00500000 | 2021-01-15 1:44PM EST | 2021-01-29 | 6.35 | 1.90 | 9.75 | +1.87 | +41.74% | 13 | 36 | 60.28% |
| LRCX210205P00500000 | 2021-01-15 1:47PM EST | 2021-02-05 | 7.60 | 7.45 | 8.15 | -4.44 | -36.88% | 24 | 0 | 53.08% |
| LRCX210219P00500000 | 2021-01-15 3:07PM EST | 2021-02-19 | 12.02 | 11.55 | 13.45 | +1.93 | +19.13% | 48 | 109 | 51.34% |
| LRCX210226P00500000 | 2021-01-14 2:18PM EST | 2021-02-26 | 11.45 | 8.45 | 17.50 | -8.14 | -41.55% | 10 | 1 | 53.46% |
| LRCX210319P00500000 | 2021-01-15 2:40PM EST | 2021-03-19 | 21.55 | 19.20 | 22.85 | +5.16 | +31.48% | 3 | 185 | 50.23% |
| LRCX210521P00500000 | 2021-01-15 3:05PM EST | 2021-05-21 | 36.30 | 35.00 | 38.35 | +6.10 | +20.20% | 2 | 33 | 48.93% |
| LRCX210618P00500000 | 2021-01-15 3:57PM EST | 2021-06-18 | 42.00 | 41.85 | 44.15 | +4.35 | +11.55% | 4 | 66 | 48.73% |
| LRCX210716P00500000 | 2021-01-13 12:08PM EST | 2021-07-16 | 50.85 | 43.40 | 50.15 | 0.00 | - | 2 | 47 | 49.08% |
| LRCX220121P00500000 | 2021-01-15 3:03PM EST | 2022-01-21 | 72.15 | 68.90 | 76.15 | +5.11 | +7.62% | 5 | 31 | 47.23% |
| LRCX230120P00500000 | 2021-01-15 10:50AM EST | 2023-01-20 | 105.00 | 99.45 | 108.10 | +3.18 | +3.12% | 1 | 4 | 44.89% |
© 2021 Verizon Media. All rights reserved.
