UK markets open in 2 hours 49 minutes

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
In the money
Show:ListStraddle
Strike:500.00
Callsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210122C005000002021-01-15 3:30PM EST2021-01-2245.9546.1549.85-17.35-27.41%327150.20%
LRCX210129C005000002021-01-15 9:40AM EST2021-01-2951.7049.8055.70-15.86-23.48%22657.79%
LRCX210205C005000002021-01-08 2:50PM EST2021-02-0525.4052.3058.550.00-1553.35%
LRCX210219C005000002021-01-15 3:42PM EST2021-02-1960.1656.3061.35-10.58-14.96%39552.05%
LRCX210226C005000002021-01-12 10:25AM EST2021-02-2649.8756.5064.400.00-1052.39%
LRCX210319C005000002021-01-14 3:47PM EST2021-03-1966.7764.7572.60-10.92-14.06%233753.12%
LRCX210521C005000002021-01-14 2:28PM EST2021-05-2184.2080.4586.50-9.92-10.54%344749.45%
LRCX210618C005000002021-01-14 1:26PM EST2021-06-1899.0684.9093.450.00-37750.11%
LRCX210716C005000002021-01-15 3:29PM EST2021-07-1693.2889.9097.75-9.72-9.44%36249.12%
LRCX220121C005000002021-01-14 11:54AM EST2022-01-21129.50113.95122.050.00-412146.39%
LRCX230120C005000002021-01-15 3:18PM EST2023-01-20152.55144.00152.30-9.45-5.83%33543.66%
Putsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210122P005000002021-01-15 2:18PM EST2021-01-220.730.610.82-0.02-2.67%374354.64%
LRCX210129P005000002021-01-15 1:44PM EST2021-01-296.351.909.75+1.87+41.74%133660.28%
LRCX210205P005000002021-01-15 1:47PM EST2021-02-057.607.458.15-4.44-36.88%24053.08%
LRCX210219P005000002021-01-15 3:07PM EST2021-02-1912.0211.5513.45+1.93+19.13%4810951.34%
LRCX210226P005000002021-01-14 2:18PM EST2021-02-2611.458.4517.50-8.14-41.55%10153.46%
LRCX210319P005000002021-01-15 2:40PM EST2021-03-1921.5519.2022.85+5.16+31.48%318550.23%
LRCX210521P005000002021-01-15 3:05PM EST2021-05-2136.3035.0038.35+6.10+20.20%23348.93%
LRCX210618P005000002021-01-15 3:57PM EST2021-06-1842.0041.8544.15+4.35+11.55%46648.73%
LRCX210716P005000002021-01-13 12:08PM EST2021-07-1650.8543.4050.150.00-24749.08%
LRCX220121P005000002021-01-15 3:03PM EST2022-01-2172.1568.9076.15+5.11+7.62%53147.23%
LRCX230120P005000002021-01-15 10:50AM EST2023-01-20105.0099.45108.10+3.18+3.12%1444.89%