UK markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
598.81+31.62 (+5.57%)
At close: 4:00PM EST

598.89 +0.08 (0.01%)
After hours: 6:19PM EST

In the money
Show:ListStraddle
Strike:530.00
Callsfor5 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210305C005300002021-02-25 10:49AM EST2021-03-0549.2065.2573.150.00-22954.64%
LRCX210312C005300002021-02-24 3:45PM EST2021-03-1269.9067.2573.400.00-1262.55%
LRCX210319C005300002021-03-01 1:38PM EST2021-03-1968.0969.4075.95+33.34+95.94%110757.89%
LRCX210326C005300002021-03-01 11:40AM EST2021-03-2667.9771.1077.10+14.97+28.25%11952.36%
LRCX210401C005300002021-02-18 2:20PM EST2021-04-0164.5372.9578.900.00-1451.06%
LRCX210416C005300002021-02-25 1:52PM EST2021-04-1654.7577.9083.750.00--650.06%
LRCX210521C005300002021-03-01 11:33AM EST2021-05-2187.0089.6595.05-2.25-2.52%11950.57%
LRCX210917C005300002021-02-22 10:54AM EST2021-09-17108.00114.65120.500.00-2649.11%
Putsfor5 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210305P005300002021-03-01 3:49PM EST2021-03-050.630.290.82-3.20-83.55%1405958.13%
LRCX210312P005300002021-03-01 1:35PM EST2021-03-122.171.513.50-2.42-52.72%84952.34%
LRCX210319P005300002021-03-01 2:18PM EST2021-03-194.903.604.85-6.15-55.66%4717250.61%
LRCX210326P005300002021-03-01 1:32PM EST2021-03-266.714.707.90-3.49-34.22%3451.41%
LRCX210401P005300002021-02-19 3:05PM EST2021-04-0111.615.1512.400.00-1155.76%
LRCX210416P005300002021-03-01 2:45PM EST2021-04-1612.8912.9517.00-10.21-44.20%112650.13%
LRCX210521P005300002021-02-17 11:22AM EST2021-05-2135.4522.1026.250.00-1550.60%
LRCX210917P005300002021-02-25 10:56AM EST2021-09-1756.1048.0052.300.00-12149.52%