Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
641.25+28.22 (+4.60%)
At close: 4:00PM EDT
642.62 +1.38 (0.21%)
Pre-market: 9:17AM EDT
Strike:600.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX210423C00600000 | 2021-04-21 3:56PM EDT | 2021-04-23 | 41.38 | 0.00 | 0.00 | 0.00 | - | 8 | 75 | 0.00% |
| LRCX210430C00600000 | 2021-04-21 2:45PM EDT | 2021-04-30 | 45.10 | 0.00 | 0.00 | 0.00 | - | 21 | 59 | 0.00% |
| LRCX210507C00600000 | 2021-04-21 11:42AM EDT | 2021-05-07 | 44.00 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| LRCX210514C00600000 | 2021-04-12 3:28PM EDT | 2021-05-14 | 33.23 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| LRCX210521C00600000 | 2021-04-21 3:26PM EDT | 2021-05-21 | 53.00 | 0.00 | 0.00 | 0.00 | - | 99 | 1,184 | 0.00% |
| LRCX210528C00600000 | 2021-04-09 2:53PM EDT | 2021-05-28 | 76.79 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX210618C00600000 | 2021-04-21 2:16PM EDT | 2021-06-18 | 60.41 | 0.00 | 0.00 | 0.00 | - | 28 | 1,316 | 0.00% |
| LRCX210716C00600000 | 2021-04-21 3:38PM EDT | 2021-07-16 | 68.48 | 0.00 | 0.00 | 0.00 | - | 8 | 183 | 0.00% |
| LRCX210917C00600000 | 2021-04-21 12:30PM EDT | 2021-09-17 | 81.00 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| LRCX220121C00600000 | 2021-04-21 11:02AM EDT | 2022-01-21 | 101.69 | 0.00 | 0.00 | 0.00 | - | 11 | 196 | 0.00% |
| LRCX220715C00600000 | 2021-04-13 11:08AM EDT | 2022-07-15 | 132.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| LRCX230120C00600000 | 2021-04-14 2:08PM EDT | 2023-01-20 | 144.90 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 0.00% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX210423P00600000 | 2021-04-21 3:59PM EDT | 2021-04-23 | 2.23 | 0.00 | 0.00 | 0.00 | - | 996 | 947 | 25.00% |
| LRCX210430P00600000 | 2021-04-21 3:59PM EDT | 2021-04-30 | 6.00 | 0.00 | 0.00 | 0.00 | - | 53 | 92 | 6.25% |
| LRCX210507P00600000 | 2021-04-21 2:44PM EDT | 2021-05-07 | 9.83 | 0.00 | 0.00 | 0.00 | - | 10 | 133 | 6.25% |
| LRCX210514P00600000 | 2021-04-14 9:58AM EDT | 2021-05-14 | 17.57 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| LRCX210521P00600000 | 2021-04-21 3:55PM EDT | 2021-05-21 | 13.58 | 0.00 | 0.00 | 0.00 | - | 67 | 419 | 6.25% |
| LRCX210528P00600000 | 2021-04-19 1:52PM EDT | 2021-05-28 | 17.48 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 3.13% |
| LRCX210618P00600000 | 2021-04-21 3:37PM EDT | 2021-06-18 | 22.48 | 0.00 | 0.00 | 0.00 | - | 37 | 128 | 3.13% |
| LRCX210716P00600000 | 2021-04-20 12:10PM EDT | 2021-07-16 | 34.00 | 0.00 | 0.00 | 0.00 | - | 14 | 67 | 3.13% |
| LRCX210917P00600000 | 2021-04-19 12:30PM EDT | 2021-09-17 | 55.00 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 1.56% |
| LRCX220121P00600000 | 2021-04-21 1:35PM EDT | 2022-01-21 | 66.00 | 0.00 | 0.00 | 0.00 | - | 7 | 56 | 1.56% |
| LRCX220715P00600000 | 2021-04-05 10:04AM EDT | 2022-07-15 | 90.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| LRCX230120P00600000 | 2021-04-13 12:17PM EDT | 2023-01-20 | 109.80 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.78% |
© 2021 Verizon Media. All rights reserved.
