Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 620.00 | 0.15 | +0.12 | +400.00% | 1 | 1 |
| - | - | - | - | - | 650.00 | 1.11 | 0.00 | - | - | 1 |
| - | - | - | - | - | 680.00 | 1.89 | 0.00 | - | - | 1 |
| - | - | - | - | - | 690.00 | 1.20 | 0.00 | - | 1 | 12 |
| 215.79 | -5.71 | -2.58% | 1 | 6 | 700.00 | 0.05 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 710.00 | 0.05 | -0.10 | -66.67% | 1 | 1 |
| - | - | - | - | - | 720.00 | 1.15 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 730.00 | 0.12 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 740.00 | 0.12 | 0.00 | - | 1 | 5 |
| 175.13 | +45.52 | +35.12% | 4 | 1 | 750.00 | 0.10 | -0.03 | -23.08% | 2 | 17 |
| - | - | - | - | - | 760.00 | 0.16 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 770.00 | 0.30 | 0.00 | - | 3 | 11 |
| - | - | - | - | - | 775.00 | 0.27 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 780.00 | 0.61 | 0.00 | - | 5 | 11 |
| - | - | - | - | - | 785.00 | 0.52 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 790.00 | 0.14 | 0.00 | - | 4 | 35 |
| 150.51 | 0.00 | - | 3 | 3 | 800.00 | 0.25 | +0.07 | +38.89% | 15 | 53 |
| - | - | - | - | - | 805.00 | 0.15 | -1.79 | -92.27% | 6 | 3 |
| - | - | - | - | - | 810.00 | 0.17 | -0.07 | -29.17% | 5 | 59 |
| 92.49 | 0.00 | - | - | 1 | 815.00 | 0.20 | -0.05 | -20.00% | 4 | 6 |
| - | - | - | - | - | 820.00 | 0.26 | -0.01 | -3.70% | 18 | 69 |
| - | - | - | - | - | 825.00 | 0.40 | -0.10 | -20.00% | 13 | 11 |
| - | - | - | - | - | 830.00 | 0.54 | +0.26 | +92.86% | 5 | 7 |
| 82.97 | 0.00 | - | - | 1 | 835.00 | 0.50 | +0.11 | +28.21% | 2 | 22 |
| 76.06 | -35.26 | -31.67% | 3 | 12 | 840.00 | 0.65 | +0.30 | +85.71% | 123 | 24 |
| - | - | - | - | - | 845.00 | 0.96 | -0.32 | -25.00% | 13 | 11 |
| 66.97 | +11.97 | +21.76% | 3 | 26 | 850.00 | 1.15 | +0.56 | +94.92% | 115 | 61 |
| 93.81 | 0.00 | - | 10 | 11 | 855.00 | 1.36 | +0.23 | +20.35% | 34 | 14 |
| 65.81 | -26.19 | -28.47% | 4 | 5 | 860.00 | 2.13 | +1.35 | +173.08% | 62 | 36 |
| 47.40 | -42.70 | -47.39% | 5 | 6 | 865.00 | 2.39 | +1.38 | +136.63% | 67 | 50 |
| 85.30 | 0.00 | - | 5 | 8 | 870.00 | 3.10 | +1.66 | +115.28% | 106 | 27 |
| 43.50 | +3.60 | +9.02% | 2 | 10 | 875.00 | 4.00 | +2.03 | +103.05% | 98 | 32 |
| 35.39 | -38.76 | -52.27% | 13 | 14 | 880.00 | 4.70 | +2.54 | +117.59% | 45 | 49 |
| 47.20 | -5.67 | -10.72% | 6 | 16 | 882.50 | - | - | - | - | - |
| 31.70 | -38.20 | -54.65% | 1 | 61 | 885.00 | 5.45 | +3.62 | +197.81% | 74 | 47 |
| 32.35 | 0.00 | - | 1 | 3 | 887.50 | 5.95 | -5.67 | -48.80% | 24 | 6 |
| 37.60 | -20.30 | -35.06% | 20 | 21 | 890.00 | 6.55 | +3.45 | +111.29% | 87 | 27 |
| 33.74 | -22.08 | -39.56% | 10 | 11 | 895.00 | 8.97 | +5.29 | +143.75% | 110 | 12 |
| - | - | - | - | - | 897.50 | 8.90 | +2.70 | +43.55% | 9 | 4 |
| 39.43 | -12.85 | -24.58% | 3 | 18 | 900.00 | 10.00 | +5.02 | +100.80% | 183 | 44 |
| - | - | - | - | - | 902.50 | 5.30 | 0.00 | - | 1 | 2 |
| 22.86 | -29.14 | -56.04% | 4 | 12 | 905.00 | 12.60 | +7.05 | +127.03% | 12 | 28 |
| 37.40 | 0.00 | - | 4 | 9 | 907.50 | - | - | - | - | - |
| 17.53 | -24.00 | -57.79% | 52 | 31 | 910.00 | 15.38 | +9.47 | +160.24% | 18 | 53 |
| 15.99 | -24.69 | -60.69% | 47 | 23 | 912.50 | 7.45 | 0.00 | - | 6 | 2 |
| 14.79 | -27.46 | -64.99% | 46 | 11 | 915.00 | 16.28 | +9.51 | +140.47% | 13 | 24 |
| 14.45 | -6.97 | -32.54% | 10 | 5 | 917.50 | - | - | - | - | - |
| 13.05 | -23.75 | -64.54% | 5 | 23 | 920.00 | 20.40 | +12.55 | +159.87% | 51 | 37 |
| 11.10 | -19.65 | -63.90% | 53 | 21 | 925.00 | 23.56 | +14.31 | +154.70% | 18 | 21 |
| 10.40 | -23.27 | -69.11% | 9 | 28 | 930.00 | 28.18 | +16.98 | +151.61% | 9 | 19 |
| 7.78 | -17.02 | -68.63% | 54 | 24 | 935.00 | 28.93 | +14.98 | +107.38% | 9 | 54 |
| 6.55 | -20.10 | -75.42% | 42 | 19 | 940.00 | 36.45 | +23.25 | +176.14% | 10 | 18 |
| 6.00 | -13.70 | -69.54% | 18 | 73 | 945.00 | - | - | - | - | - |
| 4.52 | -15.73 | -77.68% | 310 | 74 | 950.00 | 26.31 | +6.51 | +32.88% | 4 | 24 |
| 3.91 | -12.59 | -76.30% | 11 | 52 | 955.00 | - | - | - | - | - |
| 2.92 | -13.28 | -81.98% | 43 | 76 | 960.00 | - | - | - | - | - |
| 2.55 | -10.90 | -81.04% | 24 | 35 | 965.00 | - | - | - | - | - |
| 2.23 | -11.77 | -84.07% | 55 | 47 | 970.00 | 44.48 | -2.02 | -4.34% | 12 | 1 |
| 1.79 | -8.80 | -83.10% | 17 | 79 | 975.00 | - | - | - | - | - |
| 1.34 | -7.01 | -83.95% | 51 | 73 | 980.00 | - | - | - | - | - |
| 1.51 | -7.87 | -83.90% | 38 | 29 | 985.00 | - | - | - | - | - |
| 1.02 | -6.60 | -86.61% | 24 | 35 | 990.00 | - | - | - | - | - |
| 0.90 | -6.01 | -86.98% | 30 | 13 | 995.00 | - | - | - | - | - |
| 0.65 | -3.70 | -85.06% | 655 | 498 | 1,000.00 | - | - | - | - | - |
| 0.57 | -3.43 | -85.75% | 14 | 37 | 1,005.00 | - | - | - | - | - |
| 0.40 | -3.10 | -88.57% | 12 | 89 | 1,010.00 | - | - | - | - | - |
| 0.29 | -2.26 | -88.63% | 3 | 13 | 1,025.00 | - | - | - | - | - |
| 0.16 | -1.85 | -92.04% | 13 | 11 | 1,030.00 | - | - | - | - | - |
| 0.26 | -0.62 | -70.45% | 3 | 3 | 1,035.00 | - | - | - | - | - |
| 0.23 | -1.36 | -85.53% | 3 | 25 | 1,040.00 | - | - | - | - | - |
| 0.13 | -1.17 | -90.00% | 5 | 24 | 1,050.00 | - | - | - | - | - |
| 0.88 | 0.00 | - | 2 | 12 | 1,055.00 | - | - | - | - | - |
| 0.05 | -1.03 | -95.37% | 1 | 26 | 1,060.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 4 | 25 | 1,080.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 3 | 6 | 1,100.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | - | 3 | 1,160.00 | - | - | - | - | - |
| 7.00 | 0.00 | - | 1 | 0 | 1,180.00 | - | - | - | - | - |
| 2.43 | 0.00 | - | - | 28 | 1,260.00 | - | - | - | - | - |
| 1.86 | 0.00 | - | - | 35 | 1,280.00 | - | - | - | - | - |
| 1.90 | 0.00 | - | - | 5 | 1,300.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | - | 5 | 1,320.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.