UK markets open in 1 hour 33 minutes
NIKKEI 225
28,633.46+391.25(+1.39%)HANG SENG
29,498.30+635.53(+2.20%)CRUDE OIL
52.22-0.14(-0.27%)
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:520.00
Callsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX210122C00520000 | 2021-01-15 1:16PM EST | 2021-01-22 | 31.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LRCX210129C00520000 | 2021-01-15 2:04PM EST | 2021-01-29 | 39.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LRCX210205C00520000 | 2021-01-14 12:43PM EST | 2021-02-05 | 54.77 | 39.70 | 42.65 | 0.00 | - | 2 | 6 | 52.99% |
| LRCX210212C00520000 | 2021-01-08 1:20PM EST | 2021-02-12 | 19.33 | 38.50 | 45.85 | 0.00 | - | 68 | 0 | 54.07% |
| LRCX210219C00520000 | 2021-01-15 3:19PM EST | 2021-02-19 | 46.87 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LRCX210226C00520000 | 2021-01-19 12:14AM EST | 2021-02-26 | 61.00 | 54.60 | 61.15 | 0.00 | - | 2 | 4 | 61.47% |
| LRCX210319C00520000 | 2021-01-15 10:59AM EST | 2021-03-19 | 53.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LRCX210521C00520000 | 2021-01-14 2:28PM EST | 2021-05-21 | 66.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LRCX210618C00520000 | 2021-01-15 2:56PM EST | 2021-06-18 | 76.86 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.00% |
| LRCX210716C00520000 | 2021-01-13 3:56PM EST | 2021-07-16 | 67.66 | 80.55 | 86.55 | 0.00 | - | 3 | 44 | 48.48% |
| LRCX220121C00520000 | 2021-01-13 12:22PM EST | 2022-01-21 | 110.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX230120C00520000 | 2021-01-14 12:08PM EST | 2023-01-20 | 150.37 | 135.50 | 144.45 | 0.00 | - | 7 | 13 | 43.87% |
Putsfor22 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX210122P00520000 | 2021-01-15 3:58PM EST | 2021-01-22 | 2.36 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| LRCX210129P00520000 | 2021-01-19 12:14AM EST | 2021-01-29 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LRCX210205P00520000 | 2021-01-15 10:54AM EST | 2021-02-05 | 15.45 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| LRCX210212P00520000 | 2021-01-19 12:14AM EST | 2021-02-12 | 25.40 | 10.65 | 19.00 | 0.00 | - | 2 | 2 | 55.38% |
| LRCX210219P00520000 | 2021-01-15 11:13AM EST | 2021-02-19 | 20.65 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| LRCX210226P00520000 | 2021-01-19 12:14AM EST | 2021-02-26 | 18.60 | - | - | 0.00 | - | - | - | 0.00% |
| LRCX210319P00520000 | 2021-01-15 3:19PM EST | 2021-03-19 | 28.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LRCX210521P00520000 | 2021-01-13 3:08PM EST | 2021-05-21 | 51.45 | 42.60 | 47.00 | 0.00 | - | 2 | 49 | 48.52% |
| LRCX210618P00520000 | 2021-01-15 3:52PM EST | 2021-06-18 | 51.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| LRCX210716P00520000 | 2021-01-14 10:53AM EST | 2021-07-16 | 52.03 | 54.95 | 58.95 | 0.00 | - | 1 | 21 | 48.45% |
| LRCX220121P00520000 | 2021-01-15 2:34PM EST | 2022-01-21 | 82.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| LRCX230120P00520000 | 2020-10-27 8:55AM EST | 2023-01-20 | 214.00 | 147.55 | 152.45 | 0.00 | - | - | 1 | 55.62% |
© 2021 Verizon Media. All rights reserved.
