UK markets closed

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
In the money
Show:ListStraddle
Strike:520.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210416C005200002021-04-09 10:40AM EDT2021-04-16146.95138.75147.00+9.82+7.16%165100.15%
LRCX210423C005200002021-04-05 10:38AM EDT2021-04-23148.78139.60146.80+14.68+10.95%5571.94%
LRCX210430C005200002021-03-26 9:39AM EDT2021-04-3051.42140.20147.300.00-1062.35%
LRCX210521C005200002021-04-08 11:26AM EDT2021-05-21147.00143.10149.250.00-17753.01%
LRCX210618C005200002021-04-09 1:06PM EDT2021-06-18151.41144.05153.50-2.06-1.34%649955.11%
LRCX210716C005200002021-04-01 2:48PM EDT2021-07-16131.15150.40155.750.00-67549.50%
LRCX210917C005200002021-04-07 12:09PM EDT2021-09-17156.80157.95166.500.00-63348.53%
LRCX220121C005200002021-04-05 12:21PM EDT2022-01-21178.37174.25181.000.00-518545.21%
LRCX220715C005200002021-04-05 12:13PM EDT2022-07-15195.03191.70199.300.00-101143.87%
LRCX230120C005200002021-04-01 9:47AM EDT2023-01-20184.00207.50215.350.00-26242.85%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210416P005200002021-04-08 3:45PM EDT2021-04-160.270.000.750.00-1017987.74%
LRCX210423P005200002021-04-09 1:11PM EDT2021-04-230.990.600.96+0.34+52.31%62566.72%
LRCX210430P005200002021-04-05 1:04PM EDT2021-04-302.310.762.260.00-21660.58%
LRCX210507P005200002021-04-05 12:46PM EDT2021-05-072.191.053.20-1.10-33.43%11255.88%
LRCX210521P005200002021-04-09 3:21PM EDT2021-05-213.072.703.40-1.29-29.59%215250.42%
LRCX210618P005200002021-04-08 3:09PM EDT2021-06-186.475.756.800.00-11,80946.68%
LRCX210716P005200002021-04-09 2:30PM EDT2021-07-1611.209.7511.45-0.60-5.08%19546.43%
LRCX210917P005200002021-04-08 10:44AM EDT2021-09-1721.1518.2023.800.00-19047.94%
LRCX220121P005200002021-04-09 3:37PM EDT2022-01-2136.4034.6538.20+0.80+2.25%219344.76%
LRCX220715P005200002021-03-18 9:47AM EDT2022-07-1599.4948.7055.900.00--1943.28%
LRCX230120P005200002021-04-01 3:53PM EDT2023-01-2076.2066.2072.750.00-21642.66%