UK markets close in 54 minutes

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
625.74-15.51 (-2.42%)
As of 10:36AM EDT. Market open.
In the money
Show:ListStraddle
Strike:620.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210423C006200002021-04-22 10:20AM EDT2021-04-237.507.509.05-19.04-71.74%3017031.13%
LRCX210430C006200002021-04-22 10:10AM EDT2021-04-3016.4514.0016.80-17.10-50.97%357735.21%
LRCX210507C006200002021-04-22 9:53AM EDT2021-05-0720.0018.1022.60-8.94-30.89%61637.67%
LRCX210514C006200002021-04-21 10:30AM EDT2021-05-1433.0021.3526.450.00-2537.63%
LRCX210521C006200002021-04-22 10:19AM EDT2021-05-2126.2025.5026.95-14.10-34.99%1429233.66%
LRCX210528C006200002021-04-21 10:07AM EDT2021-05-2837.0027.8032.250.00-42737.04%
LRCX210618C006200002021-04-22 9:30AM EDT2021-06-1849.2235.9039.70+3.29+7.16%119537.14%
LRCX210716C006200002021-04-22 9:51AM EDT2021-07-1645.2943.5047.40-12.26-21.30%189736.91%
LRCX210917C006200002021-04-22 10:00AM EDT2021-09-1762.0058.7562.45-12.00-16.22%235537.58%
LRCX220121C006200002021-04-22 10:11AM EDT2022-01-2184.1980.6585.65-7.40-8.08%86738.53%
LRCX220715C006200002021-04-19 11:37AM EDT2022-07-15104.95103.25110.750.00-4339.39%
LRCX230120C006200002021-04-22 9:36AM EDT2023-01-20136.16121.50131.50+7.75+6.04%13139.55%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210423P006200002021-04-22 10:20AM EDT2021-04-237.206.657.90+0.90+14.29%17130053.72%
LRCX210430P006200002021-04-22 10:08AM EDT2021-04-3013.5012.4514.35+0.56+4.33%174243.75%
LRCX210507P006200002021-04-21 3:37PM EDT2021-05-0716.0015.6020.100.00-122843.95%
LRCX210514P006200002021-04-22 10:13AM EDT2021-05-1417.8018.5022.90-10.79-37.74%6541.17%
LRCX210521P006200002021-04-22 9:51AM EDT2021-05-2123.1524.1025.35+2.89+14.26%1117839.51%
LRCX210528P006200002021-04-21 2:04PM EDT2021-05-2825.6325.4029.300.00-6940.59%
LRCX210618P006200002021-04-22 10:15AM EDT2021-06-1834.0034.3535.90+0.36+1.07%36639.12%
LRCX210716P006200002021-04-21 11:47AM EDT2021-07-1642.0542.2044.05+1.83+4.55%23738.92%
LRCX210917P006200002021-04-19 3:48PM EDT2021-09-1763.3857.9060.550.00-6840.04%
LRCX220121P006200002021-04-19 3:42PM EDT2022-01-2184.7080.2083.000.00-12140.01%
LRCX220715P006200002021-04-05 11:29AM EDT2022-07-15101.88100.10107.450.00--540.33%
LRCX230120P006200002021-04-22 10:04AM EDT2023-01-20123.00119.50128.40+7.30+6.31%3340.42%