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
Strike:520.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX210416C00520000 | 2021-04-09 10:40AM EDT | 2021-04-16 | 146.95 | 138.75 | 147.00 | +9.82 | +7.16% | 1 | 65 | 100.15% |
| LRCX210423C00520000 | 2021-04-05 10:38AM EDT | 2021-04-23 | 148.78 | 139.60 | 146.80 | +14.68 | +10.95% | 5 | 5 | 71.94% |
| LRCX210430C00520000 | 2021-03-26 9:39AM EDT | 2021-04-30 | 51.42 | 140.20 | 147.30 | 0.00 | - | 1 | 0 | 62.35% |
| LRCX210521C00520000 | 2021-04-08 11:26AM EDT | 2021-05-21 | 147.00 | 143.10 | 149.25 | 0.00 | - | 1 | 77 | 53.01% |
| LRCX210618C00520000 | 2021-04-09 1:06PM EDT | 2021-06-18 | 151.41 | 144.05 | 153.50 | -2.06 | -1.34% | 6 | 499 | 55.11% |
| LRCX210716C00520000 | 2021-04-01 2:48PM EDT | 2021-07-16 | 131.15 | 150.40 | 155.75 | 0.00 | - | 6 | 75 | 49.50% |
| LRCX210917C00520000 | 2021-04-07 12:09PM EDT | 2021-09-17 | 156.80 | 157.95 | 166.50 | 0.00 | - | 6 | 33 | 48.53% |
| LRCX220121C00520000 | 2021-04-05 12:21PM EDT | 2022-01-21 | 178.37 | 174.25 | 181.00 | 0.00 | - | 5 | 185 | 45.21% |
| LRCX220715C00520000 | 2021-04-05 12:13PM EDT | 2022-07-15 | 195.03 | 191.70 | 199.30 | 0.00 | - | 10 | 11 | 43.87% |
| LRCX230120C00520000 | 2021-04-01 9:47AM EDT | 2023-01-20 | 184.00 | 207.50 | 215.35 | 0.00 | - | 2 | 62 | 42.85% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX210416P00520000 | 2021-04-08 3:45PM EDT | 2021-04-16 | 0.27 | 0.00 | 0.75 | 0.00 | - | 10 | 179 | 87.74% |
| LRCX210423P00520000 | 2021-04-09 1:11PM EDT | 2021-04-23 | 0.99 | 0.60 | 0.96 | +0.34 | +52.31% | 6 | 25 | 66.72% |
| LRCX210430P00520000 | 2021-04-05 1:04PM EDT | 2021-04-30 | 2.31 | 0.76 | 2.26 | 0.00 | - | 2 | 16 | 60.58% |
| LRCX210507P00520000 | 2021-04-05 12:46PM EDT | 2021-05-07 | 2.19 | 1.05 | 3.20 | -1.10 | -33.43% | 1 | 12 | 55.88% |
| LRCX210521P00520000 | 2021-04-09 3:21PM EDT | 2021-05-21 | 3.07 | 2.70 | 3.40 | -1.29 | -29.59% | 2 | 152 | 50.42% |
| LRCX210618P00520000 | 2021-04-08 3:09PM EDT | 2021-06-18 | 6.47 | 5.75 | 6.80 | 0.00 | - | 1 | 1,809 | 46.68% |
| LRCX210716P00520000 | 2021-04-09 2:30PM EDT | 2021-07-16 | 11.20 | 9.75 | 11.45 | -0.60 | -5.08% | 1 | 95 | 46.43% |
| LRCX210917P00520000 | 2021-04-08 10:44AM EDT | 2021-09-17 | 21.15 | 18.20 | 23.80 | 0.00 | - | 1 | 90 | 47.94% |
| LRCX220121P00520000 | 2021-04-09 3:37PM EDT | 2022-01-21 | 36.40 | 34.65 | 38.20 | +0.80 | +2.25% | 2 | 193 | 44.76% |
| LRCX220715P00520000 | 2021-03-18 9:47AM EDT | 2022-07-15 | 99.49 | 48.70 | 55.90 | 0.00 | - | - | 19 | 43.28% |
| LRCX230120P00520000 | 2021-04-01 3:53PM EDT | 2023-01-20 | 76.20 | 66.20 | 72.75 | 0.00 | - | 2 | 16 | 42.66% |
© 2021 Verizon Media. All rights reserved.
