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
Strike:540.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX210423C00540000 | 2021-04-14 9:51AM EDT | 2021-04-23 | 110.00 | 99.50 | 107.05 | 0.00 | - | 1 | 9 | 95.52% |
| LRCX210430C00540000 | 2021-04-16 3:13PM EDT | 2021-04-30 | 103.22 | 102.55 | 107.65 | +8.55 | +9.03% | 5 | 7 | 55.15% |
| LRCX210521C00540000 | 2021-04-13 3:57PM EDT | 2021-05-21 | 110.82 | 104.70 | 110.25 | +3.77 | +3.52% | 5 | 93 | 51.79% |
| LRCX210618C00540000 | 2021-04-12 2:08PM EDT | 2021-06-18 | 119.00 | 108.35 | 114.75 | 0.00 | - | 15 | 173 | 46.22% |
| LRCX210716C00540000 | 2021-04-12 3:55PM EDT | 2021-07-16 | 126.00 | 113.05 | 120.30 | 0.00 | - | 5 | 388 | 45.23% |
| LRCX210917C00540000 | 2021-04-06 3:50PM EDT | 2021-09-17 | 142.65 | 122.50 | 131.65 | 0.00 | - | 4 | 75 | 44.26% |
| LRCX220121C00540000 | 2021-04-05 2:36PM EDT | 2022-01-21 | 168.18 | 142.60 | 148.55 | 0.00 | - | 4 | 241 | 42.43% |
| LRCX220715C00540000 | 2021-04-01 2:58PM EDT | 2022-07-15 | 165.00 | 161.25 | 168.45 | 0.00 | - | 1 | 4 | 41.75% |
| LRCX230120C00540000 | 2021-03-30 12:41PM EDT | 2023-01-20 | 184.88 | 178.80 | 186.70 | 0.00 | - | 1 | 38 | 41.49% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX210423P00540000 | 2021-04-16 12:36PM EDT | 2021-04-23 | 0.43 | 0.13 | 0.90 | -0.44 | -50.57% | 6 | 29 | 65.06% |
| LRCX210430P00540000 | 2021-04-08 1:08PM EDT | 2021-04-30 | 1.67 | 0.23 | 2.57 | 0.00 | - | 1 | 20 | 55.25% |
| LRCX210507P00540000 | 2021-04-12 3:48PM EDT | 2021-05-07 | 2.57 | 0.24 | 2.87 | 0.00 | - | 1 | 2 | 53.06% |
| LRCX210514P00540000 | 2021-04-08 2:48PM EDT | 2021-05-14 | 3.70 | 0.14 | 3.00 | 0.00 | - | 1 | 5 | 46.47% |
| LRCX210521P00540000 | 2021-04-14 2:53PM EDT | 2021-05-21 | 3.52 | 3.05 | 3.75 | 0.00 | - | 1 | 145 | 44.05% |
| LRCX210528P00540000 | 2021-04-13 3:43PM EDT | 2021-05-28 | 6.65 | 2.61 | 4.95 | 0.00 | - | 1 | 43 | 43.46% |
| LRCX210618P00540000 | 2021-04-16 3:28PM EDT | 2021-06-18 | 7.60 | 6.15 | 8.35 | -1.87 | -19.75% | 1 | 1,807 | 41.85% |
| LRCX210716P00540000 | 2021-04-15 11:21AM EDT | 2021-07-16 | 13.80 | 12.20 | 13.60 | 0.00 | - | 10 | 198 | 41.69% |
| LRCX210917P00540000 | 2021-04-16 9:49AM EDT | 2021-09-17 | 23.25 | 21.05 | 25.40 | -1.40 | -5.68% | 11 | 106 | 42.24% |
| LRCX220121P00540000 | 2021-04-09 3:38PM EDT | 2022-01-21 | 42.60 | 39.25 | 43.85 | -0.10 | -0.23% | 1 | 252 | 41.90% |
| LRCX220715P00540000 | 2021-03-26 3:31PM EDT | 2022-07-15 | 86.35 | 56.90 | 64.10 | 0.00 | - | 28 | 28 | 41.50% |
| LRCX230120P00540000 | 2021-03-19 11:16AM EDT | 2023-01-20 | 123.83 | 74.60 | 82.30 | 0.00 | - | 1 | 5 | 41.28% |
© 2021 Verizon Media. All rights reserved.
