UK markets closed

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
In the money
Show:ListStraddle
Strike:640.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210423C006400002021-04-16 3:53PM EDT2021-04-2319.5017.8021.15-1.80-8.45%206054.26%
LRCX210430C006400002021-04-16 3:07PM EDT2021-04-3023.6519.7526.65-2.69-10.21%176449.37%
LRCX210507C006400002021-04-16 3:10PM EDT2021-05-0725.9625.1030.55-2.60-9.10%2746.68%
LRCX210514C006400002021-04-01 12:23PM EDT2021-05-1432.8826.2032.900.00-1143.75%
LRCX210521C006400002021-04-16 3:18PM EDT2021-05-2132.4532.3534.45-3.25-9.10%810141.09%
LRCX210528C006400002021-04-13 11:11AM EDT2021-05-2840.0032.7538.600.00-101042.30%
LRCX210618C006400002021-04-16 11:46AM EDT2021-06-1841.5242.0045.65-2.48-5.64%310941.19%
LRCX210716C006400002021-04-16 3:19PM EDT2021-07-1650.9449.5051.90-3.55-6.51%185339.18%
LRCX210917C006400002021-04-15 3:38PM EDT2021-09-1765.0063.5069.45-3.86-5.61%14340.74%
LRCX220121C006400002021-04-14 11:56AM EDT2022-01-2189.9086.3092.600.00-27340.66%
LRCX220715C006400002021-04-16 2:59PM EDT2022-07-15112.00109.10116.40-1.80-1.58%2540.39%
LRCX230120C006400002021-04-15 10:36AM EDT2023-01-20133.84128.90137.150.00-4419140.24%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210423P006400002021-04-16 3:46PM EDT2021-04-2314.6313.8015.75-1.65-10.14%287549.48%
LRCX210430P006400002021-04-16 11:37AM EDT2021-04-3020.7617.9022.65+1.83+9.67%22048.80%
LRCX210507P006400002021-04-16 12:48PM EDT2021-05-0723.3520.9026.25-2.13-8.36%12645.72%
LRCX210514P006400002021-04-15 9:42AM EDT2021-05-1429.2521.4027.500.00-21141.36%
LRCX210521P006400002021-04-16 2:06PM EDT2021-05-2128.6927.1029.95-0.63-2.15%25140.10%
LRCX210528P006400002021-04-15 9:53AM EDT2021-05-2834.0427.1033.750.00-113840.99%
LRCX210618P006400002021-04-15 1:11PM EDT2021-06-1839.3934.7041.550.00-22040.83%
LRCX210716P006400002021-04-16 12:36PM EDT2021-07-1646.9545.3548.80+1.55+3.41%162139.67%
LRCX210917P006400002021-04-12 3:11PM EDT2021-09-1765.7560.1564.250.00-82639.85%
LRCX220121P006400002021-04-14 11:47AM EDT2022-01-2186.1382.2587.400.00-21340.01%
LRCX220715P006400002021-04-06 1:01PM EDT2022-07-15111.10106.85111.850.00-3940.12%
LRCX230120P006400002021-04-14 2:08PM EDT2023-01-20132.00124.80132.400.00-11539.95%