UK markets close in 2 hours 13 minutes

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

In the money
Show:ListStraddle
Strike:600.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210423C006000002021-04-21 3:56PM EDT2021-04-2341.380.000.000.00-8750.00%
LRCX210430C006000002021-04-21 2:45PM EDT2021-04-3045.100.000.000.00-21590.00%
LRCX210507C006000002021-04-21 11:42AM EDT2021-05-0744.000.000.000.00-2190.00%
LRCX210514C006000002021-04-12 3:28PM EDT2021-05-1433.230.000.000.00-340.00%
LRCX210521C006000002021-04-21 3:26PM EDT2021-05-2153.000.000.000.00-991,1840.00%
LRCX210528C006000002021-04-09 2:53PM EDT2021-05-2876.790.000.000.00-110.00%
LRCX210618C006000002021-04-21 2:16PM EDT2021-06-1860.410.000.000.00-281,3160.00%
LRCX210716C006000002021-04-21 3:38PM EDT2021-07-1668.480.000.000.00-81830.00%
LRCX210917C006000002021-04-21 12:30PM EDT2021-09-1781.000.000.000.00-2350.00%
LRCX220121C006000002021-04-21 11:02AM EDT2022-01-21101.690.000.000.00-111960.00%
LRCX220715C006000002021-04-13 11:08AM EDT2022-07-15132.000.000.000.00-140.00%
LRCX230120C006000002021-04-14 2:08PM EDT2023-01-20144.900.000.000.00-2820.00%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210423P006000002021-04-21 3:59PM EDT2021-04-232.230.000.000.00-99694725.00%
LRCX210430P006000002021-04-21 3:59PM EDT2021-04-306.000.000.000.00-53926.25%
LRCX210507P006000002021-04-21 2:44PM EDT2021-05-079.830.000.000.00-101336.25%
LRCX210514P006000002021-04-14 9:58AM EDT2021-05-1417.570.000.000.00-276.25%
LRCX210521P006000002021-04-21 3:55PM EDT2021-05-2113.580.000.000.00-674196.25%
LRCX210528P006000002021-04-19 1:52PM EDT2021-05-2817.480.000.000.00-793.13%
LRCX210618P006000002021-04-21 3:37PM EDT2021-06-1822.480.000.000.00-371283.13%
LRCX210716P006000002021-04-20 12:10PM EDT2021-07-1634.000.000.000.00-14673.13%
LRCX210917P006000002021-04-19 12:30PM EDT2021-09-1755.000.000.000.00-4271.56%
LRCX220121P006000002021-04-21 1:35PM EDT2022-01-2166.000.000.000.00-7561.56%
LRCX220715P006000002021-04-05 10:04AM EDT2022-07-1590.550.000.000.00--11.56%
LRCX230120P006000002021-04-13 12:17PM EDT2023-01-20109.800.000.000.00-160.78%