UK markets open in 1 hour 33 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:520.00
Callsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210122C005200002021-01-15 1:16PM EST2021-01-2231.460.000.000.00-600.00%
LRCX210129C005200002021-01-15 2:04PM EST2021-01-2939.250.000.000.00-300.00%
LRCX210205C005200002021-01-14 12:43PM EST2021-02-0554.7739.7042.650.00-2652.99%
LRCX210212C005200002021-01-08 1:20PM EST2021-02-1219.3338.5045.850.00-68054.07%
LRCX210219C005200002021-01-15 3:19PM EST2021-02-1946.870.000.000.00-1500.00%
LRCX210226C005200002021-01-19 12:14AM EST2021-02-2661.0054.6061.150.00-2461.47%
LRCX210319C005200002021-01-15 10:59AM EST2021-03-1953.650.000.000.00-400.00%
LRCX210521C005200002021-01-14 2:28PM EST2021-05-2166.900.000.000.00-300.00%
LRCX210618C005200002021-01-15 2:56PM EST2021-06-1876.860.000.000.00-20400.00%
LRCX210716C005200002021-01-13 3:56PM EST2021-07-1667.6680.5586.550.00-34448.48%
LRCX220121C005200002021-01-13 12:22PM EST2022-01-21110.900.000.000.00-200.00%
LRCX230120C005200002021-01-14 12:08PM EST2023-01-20150.37135.50144.450.00-71343.87%
Putsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210122P005200002021-01-15 3:58PM EST2021-01-222.360.000.000.00-37012.50%
LRCX210129P005200002021-01-19 12:14AM EST2021-01-2910.000.000.000.00--06.25%
LRCX210205P005200002021-01-15 10:54AM EST2021-02-0515.450.000.000.00-2206.25%
LRCX210212P005200002021-01-19 12:14AM EST2021-02-1225.4010.6519.000.00-2255.38%
LRCX210219P005200002021-01-15 11:13AM EST2021-02-1920.650.000.000.00-5103.13%
LRCX210226P005200002021-01-19 12:14AM EST2021-02-2618.60--0.00---0.00%
LRCX210319P005200002021-01-15 3:19PM EST2021-03-1928.150.000.000.00-203.13%
LRCX210521P005200002021-01-13 3:08PM EST2021-05-2151.4542.6047.000.00-24948.52%
LRCX210618P005200002021-01-15 3:52PM EST2021-06-1851.000.000.000.00-501.56%
LRCX210716P005200002021-01-14 10:53AM EST2021-07-1652.0354.9558.950.00-12148.45%
LRCX220121P005200002021-01-15 2:34PM EST2022-01-2182.300.000.000.00-400.78%
LRCX230120P005200002020-10-27 8:55AM EST2023-01-20214.00147.55152.450.00--155.62%