UK markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
643.71-5.79 (-0.89%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:540.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210423C005400002021-04-14 9:51AM EDT2021-04-23110.0099.50107.050.00-1995.52%
LRCX210430C005400002021-04-16 3:13PM EDT2021-04-30103.22102.55107.65+8.55+9.03%5755.15%
LRCX210521C005400002021-04-13 3:57PM EDT2021-05-21110.82104.70110.25+3.77+3.52%59351.79%
LRCX210618C005400002021-04-12 2:08PM EDT2021-06-18119.00108.35114.750.00-1517346.22%
LRCX210716C005400002021-04-12 3:55PM EDT2021-07-16126.00113.05120.300.00-538845.23%
LRCX210917C005400002021-04-06 3:50PM EDT2021-09-17142.65122.50131.650.00-47544.26%
LRCX220121C005400002021-04-05 2:36PM EDT2022-01-21168.18142.60148.550.00-424142.43%
LRCX220715C005400002021-04-01 2:58PM EDT2022-07-15165.00161.25168.450.00-1441.75%
LRCX230120C005400002021-03-30 12:41PM EDT2023-01-20184.88178.80186.700.00-13841.49%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210423P005400002021-04-16 12:36PM EDT2021-04-230.430.130.90-0.44-50.57%62965.06%
LRCX210430P005400002021-04-08 1:08PM EDT2021-04-301.670.232.570.00-12055.25%
LRCX210507P005400002021-04-12 3:48PM EDT2021-05-072.570.242.870.00-1253.06%
LRCX210514P005400002021-04-08 2:48PM EDT2021-05-143.700.143.000.00-1546.47%
LRCX210521P005400002021-04-14 2:53PM EDT2021-05-213.523.053.750.00-114544.05%
LRCX210528P005400002021-04-13 3:43PM EDT2021-05-286.652.614.950.00-14343.46%
LRCX210618P005400002021-04-16 3:28PM EDT2021-06-187.606.158.35-1.87-19.75%11,80741.85%
LRCX210716P005400002021-04-15 11:21AM EDT2021-07-1613.8012.2013.600.00-1019841.69%
LRCX210917P005400002021-04-16 9:49AM EDT2021-09-1723.2521.0525.40-1.40-5.68%1110642.24%
LRCX220121P005400002021-04-09 3:38PM EDT2022-01-2142.6039.2543.85-0.10-0.23%125241.90%
LRCX220715P005400002021-03-26 3:31PM EDT2022-07-1586.3556.9064.100.00-282841.50%
LRCX230120P005400002021-03-19 11:16AM EDT2023-01-20123.8374.6082.300.00-1541.28%