UK markets close in 4 hours 10 minutes

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
613.03-8.70 (-1.40%)
At close: 4:00PM EDT

621.30 +8.27 (1.35%)
Pre-market: 7:16AM EDT

In the money
Show:ListStraddle
Strike:580.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210423C005800002021-04-06 1:01PM EDT2021-04-2365.000.000.000.00-2240.00%
LRCX210430C005800002021-04-14 2:57PM EDT2021-04-3041.900.000.000.00-2710.00%
LRCX210507C005800002021-04-14 10:22AM EDT2021-05-0774.700.000.000.00-100.00%
LRCX210521C005800002021-04-20 3:46PM EDT2021-05-2151.390.000.000.00-272190.00%
LRCX210618C005800002021-04-19 2:17PM EDT2021-06-1858.140.000.000.00-11770.00%
LRCX210716C005800002021-04-19 12:59PM EDT2021-07-1664.440.000.000.00-41730.00%
LRCX210917C005800002021-04-14 3:07PM EDT2021-09-1798.560.000.000.00-7440.00%
LRCX220121C005800002021-04-19 11:24AM EDT2022-01-2197.700.000.000.00-51930.00%
LRCX220715C005800002021-03-24 9:52AM EDT2022-07-15129.000.000.000.00-120.00%
LRCX230120C005800002021-03-31 2:41PM EDT2023-01-20164.200.000.000.00-1110.00%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210423P005800002021-04-20 3:48PM EDT2021-04-235.500.000.000.00-5620912.50%
LRCX210430P005800002021-04-20 11:39AM EDT2021-04-308.900.000.000.00-14476.25%
LRCX210507P005800002021-04-16 3:37PM EDT2021-05-0710.950.000.000.00-2196.25%
LRCX210514P005800002021-04-19 2:02PM EDT2021-05-1413.140.000.000.00-8526.25%
LRCX210521P005800002021-04-20 12:22PM EDT2021-05-2116.400.000.000.00-251,2193.13%
LRCX210618P005800002021-04-20 2:19PM EDT2021-06-1826.300.000.000.00-71,0213.13%
LRCX210716P005800002021-04-19 12:07PM EDT2021-07-1632.000.000.000.00-5253.13%
LRCX210917P005800002021-04-12 3:52PM EDT2021-09-1737.880.000.000.00-1431.56%
LRCX220121P005800002021-04-14 11:25AM EDT2022-01-2167.500.000.000.00-2331.56%
LRCX230120P005800002021-04-13 3:32PM EDT2023-01-2099.650.000.000.00-23250.78%