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:680.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210423C006800002021-04-16 3:44PM EDT2021-04-235.234.705.75-2.97-36.22%267852.55%
LRCX210430C006800002021-04-16 2:51PM EDT2021-04-307.705.5011.90-2.80-26.67%33652.48%
LRCX210507C006800002021-04-16 9:59AM EDT2021-05-0712.409.5014.30-2.30-15.65%101146.78%
LRCX210514C006800002021-04-15 2:05PM EDT2021-05-1416.509.7517.150.00-101344.71%
LRCX210521C006800002021-04-16 1:31PM EDT2021-05-2116.1015.5518.55-3.50-17.86%2924341.76%
LRCX210528C006800002021-04-08 11:29AM EDT2021-05-2835.6316.2522.700.00-2043.13%
LRCX210618C006800002021-04-16 3:08PM EDT2021-06-1824.4822.8026.70-4.02-14.11%114139.01%
LRCX210716C006800002021-04-16 3:22PM EDT2021-07-1634.6032.7533.80+0.30+0.87%69038.09%
LRCX210917C006800002021-04-16 3:08PM EDT2021-09-1748.1446.1552.60-3.86-7.42%24840.62%
LRCX220121C006800002021-04-16 1:17PM EDT2022-01-2173.9769.3575.90-1.95-2.57%110940.46%
LRCX220715C006800002021-04-05 2:53PM EDT2022-07-15119.2092.65100.400.00--1340.29%
LRCX230120C006800002021-04-14 2:24PM EDT2023-01-20116.38113.00120.900.00-13939.92%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210423P006800002021-04-08 1:51PM EDT2021-04-2333.5038.0044.000.00-5550.40%
LRCX210618P006800002021-04-15 3:35PM EDT2021-06-1861.0058.1064.900.00-1540.88%
LRCX210716P006800002021-04-13 10:44AM EDT2021-07-1666.0366.8069.95-5.57-7.78%31537.99%
LRCX210917P006800002021-04-15 2:21PM EDT2021-09-1784.0081.3586.300.00-2439.08%
LRCX220121P006800002021-04-09 11:06AM EDT2022-01-21103.74105.60110.400.00-1139.69%