UK markets close in 2 hours 5 minutes

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
613.03-8.70 (-1.40%)
At close: 4:00PM EDT

619.56 +6.53 (1.07%)
Pre-market: 9:24AM EDT

In the money
Show:ListStraddle
Strike:700.00
Callsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210423C007000002021-04-20 3:47PM EDT2021-04-231.000.000.000.00-8534525.00%
LRCX210430C007000002021-04-20 3:41PM EDT2021-04-302.000.000.000.00-419412.50%
LRCX210507C007000002021-04-19 3:06PM EDT2021-05-073.350.000.000.00-248712.50%
LRCX210514C007000002021-04-20 11:55AM EDT2021-05-144.600.000.000.00-105512.50%
LRCX210521C007000002021-04-20 2:51PM EDT2021-05-215.450.000.000.00-17132012.50%
LRCX210528C007000002021-04-20 11:52AM EDT2021-05-287.500.000.000.00-116.25%
LRCX210618C007000002021-04-20 11:44AM EDT2021-06-1810.840.000.000.00-53576.25%
LRCX210716C007000002021-04-20 2:53PM EDT2021-07-1616.800.000.000.00-311156.25%
LRCX210917C007000002021-04-20 12:22PM EDT2021-09-1730.500.000.000.00-1533.13%
LRCX220121C007000002021-04-19 2:56PM EDT2022-01-2155.550.000.000.00-22203.13%
LRCX220715C007000002021-04-20 10:13AM EDT2022-07-1579.050.000.000.00-253.13%
LRCX230120C007000002021-04-20 10:34AM EDT2023-01-2097.850.000.000.00-15371.56%
Putsfor23 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX210423P007000002021-04-09 10:06AM EDT2021-04-2357.430.000.000.00-120.00%
LRCX210507P007000002021-04-13 3:33PM EDT2021-05-0766.100.000.000.00-110.00%
LRCX210521P007000002021-04-19 12:27PM EDT2021-05-2191.960.000.000.00-10160.00%
LRCX210716P007000002021-04-15 3:51PM EDT2021-07-16105.000.000.000.00-140.00%
LRCX210917P007000002021-04-08 3:39PM EDT2021-09-1791.600.000.000.00-220.00%
LRCX220121P007000002021-04-15 10:07AM EDT2022-01-21124.050.000.000.00-130.00%
LRCX230120P007000002021-04-06 10:29AM EDT2023-01-20165.700.000.000.00-130.00%