Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
31 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 540.00 | 0.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 560.00 | 0.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 570.00 | 0.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 600.00 | 0.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 670.00 | 0.48 | 0.00 | - | - | 1 |
| - | - | - | - | - | 680.00 | 0.20 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 690.00 | 0.14 | 0.00 | - | 1 | 61 |
| - | - | - | - | - | 700.00 | 0.68 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 710.00 | 0.20 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 720.00 | 1.65 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 730.00 | 0.50 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 740.00 | 0.12 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 750.00 | 0.41 | 0.00 | - | 3 | 9 |
| 152.28 | 0.00 | - | 1 | 1 | 770.00 | 0.21 | 0.00 | - | 8 | 13 |
| - | - | - | - | - | 780.00 | 0.28 | 0.00 | - | 8 | 17 |
| - | - | - | - | - | 790.00 | 0.31 | 0.00 | - | 5 | 35 |
| 121.60 | 0.00 | - | 10 | 10 | 800.00 | 0.31 | 0.00 | - | 1 | 38 |
| 117.65 | 0.00 | - | 10 | 10 | 805.00 | 0.34 | 0.00 | - | 5 | 40 |
| - | - | - | - | - | 810.00 | 0.74 | -1.15 | -60.85% | 4 | 35 |
| - | - | - | - | - | 815.00 | 0.44 | 0.00 | - | 5 | 36 |
| 107.28 | 0.00 | - | 1 | 1 | 820.00 | 0.85 | -0.02 | -2.30% | 3 | 13 |
| 105.05 | 0.00 | - | 2 | 2 | 825.00 | 4.27 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 830.00 | 1.36 | +0.57 | +121.28% | 4 | 58 |
| - | - | - | - | - | 835.00 | 1.42 | +0.69 | +125.45% | 4 | 51 |
| 105.98 | 0.00 | - | - | 1 | 840.00 | 2.05 | +1.23 | +150.00% | 50 | 19 |
| - | - | - | - | - | 845.00 | 1.77 | +0.60 | +51.28% | 3 | 26 |
| 63.68 | 0.00 | - | 2 | 3 | 850.00 | 2.81 | +1.61 | +134.17% | 65 | 41 |
| - | - | - | - | - | 855.00 | 1.38 | 0.00 | - | 30 | 26 |
| 56.86 | 0.00 | - | 1 | 4 | 860.00 | 4.01 | +2.40 | +149.07% | 21 | 56 |
| 76.00 | 0.00 | - | 1 | 46 | 865.00 | 4.70 | +2.74 | +139.80% | 5 | 10 |
| 51.13 | 0.00 | - | 3 | 7 | 870.00 | 5.03 | +2.91 | +137.26% | 11 | 29 |
| 60.25 | 0.00 | - | 6 | 10 | 875.00 | 5.99 | -6.34 | -51.42% | 4 | 8 |
| 39.55 | -3.62 | -8.39% | 1 | 44 | 880.00 | 7.65 | +3.60 | +88.89% | 25 | 43 |
| 64.85 | 0.00 | - | 2 | 33 | 885.00 | 4.91 | 0.00 | - | 3 | 4 |
| 67.23 | 0.00 | - | 6 | 11 | 890.00 | 5.26 | 0.00 | - | 12 | 25 |
| 62.95 | 0.00 | - | 6 | 8 | 895.00 | - | - | - | - | - |
| 39.00 | -13.00 | -25.00% | 15 | 71 | 900.00 | 16.65 | +10.55 | +172.95% | 36 | 24 |
| 25.30 | -3.67 | -12.67% | 4 | 32 | 905.00 | 15.85 | +4.00 | +33.76% | 5 | 16 |
| 21.30 | -27.70 | -56.53% | 1 | 53 | 910.00 | 19.20 | +6.35 | +49.42% | 2 | 11 |
| 22.29 | -22.34 | -50.06% | 3 | 20 | 915.00 | 20.52 | +9.19 | +81.11% | 8 | 3 |
| 33.63 | +10.90 | +47.95% | 1 | 1 | 917.50 | - | - | - | - | - |
| 17.91 | -26.24 | -59.43% | 22 | 57 | 920.00 | 12.92 | 0.00 | - | 4 | 10 |
| 14.20 | -22.15 | -60.94% | 9 | 11 | 925.00 | 27.70 | +12.85 | +86.53% | 9 | 16 |
| 15.78 | -21.89 | -58.11% | 11 | 12 | 930.00 | 19.70 | 0.00 | - | 6 | 6 |
| 11.80 | -14.83 | -55.69% | 5 | 14 | 935.00 | 21.10 | 0.00 | - | 5 | 8 |
| 10.50 | -16.08 | -60.70% | 11 | 24 | 940.00 | - | - | - | - | - |
| 10.00 | -17.69 | -63.89% | 14 | 9 | 945.00 | - | - | - | - | - |
| 8.54 | -14.16 | -62.38% | 23 | 63 | 950.00 | - | - | - | - | - |
| 7.35 | -14.70 | -66.67% | 24 | 30 | 955.00 | - | - | - | - | - |
| 8.70 | -12.10 | -58.17% | 15 | 16 | 960.00 | - | - | - | - | - |
| 5.47 | -11.48 | -67.73% | 6 | 18 | 965.00 | 34.00 | 0.00 | - | 5 | 3 |
| 16.37 | 0.00 | - | 7 | 209 | 970.00 | - | - | - | - | - |
| 5.06 | -9.22 | -64.57% | 1 | 24 | 975.00 | - | - | - | - | - |
| 3.80 | -8.95 | -70.20% | 2 | 21 | 980.00 | - | - | - | - | - |
| 4.35 | 0.00 | - | 1 | 2 | 985.00 | - | - | - | - | - |
| 3.55 | -6.56 | -64.89% | 22 | 28 | 990.00 | - | - | - | - | - |
| 5.00 | -4.35 | -46.52% | 1 | 6 | 995.00 | - | - | - | - | - |
| 1.77 | -6.52 | -78.65% | 13 | 18 | 1,000.00 | - | - | - | - | - |
| 1.32 | -5.38 | -80.30% | 4 | 18 | 1,010.00 | - | - | - | - | - |
| 2.20 | -4.07 | -64.91% | 2 | 6 | 1,015.00 | - | - | - | - | - |
| 1.95 | -3.00 | -60.61% | 1 | 12 | 1,020.00 | - | - | - | - | - |
| 0.69 | -1.92 | -71.91% | 2 | 10 | 1,025.00 | - | - | - | - | - |
| 0.95 | -2.80 | -74.67% | 2 | 10 | 1,030.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | 6 | 71 | 1,035.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 1 | 5 | 1,040.00 | - | - | - | - | - |
| 0.81 | 0.00 | - | 20 | 25 | 1,045.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 6 | 26 | 1,050.00 | - | - | - | - | - |
| 5.60 | 0.00 | - | 1 | 1 | 1,055.00 | - | - | - | - | - |
| 0.25 | -1.13 | -81.88% | 1 | 3 | 1,060.00 | - | - | - | - | - |
| 0.62 | 0.00 | - | 1 | 258 | 1,080.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 1 | 33 | 1,100.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 1 | 3 | 1,120.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 2 | 3 | 1,160.00 | - | - | - | - | - |
| 4.39 | 0.00 | - | - | 8 | 1,200.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 1 | 1 | 1,260.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | - | 5 | 1,280.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | - | 5 | 1,300.00 | - | - | - | - | - |
| 1.44 | 0.00 | - | - | 12 | 1,320.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.