Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
7 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 700.00 | 0.14 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 710.00 | 0.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 720.00 | 0.30 | 0.00 | - | - | 1 |
| 169.65 | 0.00 | - | - | 1 | 740.00 | - | - | - | - | - |
| - | - | - | - | - | 750.00 | 1.66 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 760.00 | 0.74 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 770.00 | 1.55 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 780.00 | 0.46 | -1.00 | -68.49% | 1 | 5 |
| - | - | - | - | - | 790.00 | 0.64 | +0.03 | +4.92% | 2 | 33 |
| 119.80 | +2.79 | +2.38% | 1 | 1 | 800.00 | 3.54 | 0.00 | - | 3 | 35 |
| - | - | - | - | - | 805.00 | 1.02 | -3.21 | -75.89% | 1 | 6 |
| - | - | - | - | - | 810.00 | 1.49 | +0.48 | +47.52% | 1 | 34 |
| - | - | - | - | - | 815.00 | 1.30 | -4.17 | -76.23% | 21 | 1 |
| - | - | - | - | - | 820.00 | 4.84 | 0.00 | - | 26 | 27 |
| - | - | - | - | - | 825.00 | 1.41 | -6.69 | -82.59% | 10 | 1 |
| - | - | - | - | - | 830.00 | 3.15 | +0.50 | +18.87% | 1 | 30 |
| - | - | - | - | - | 835.00 | 2.91 | +1.20 | +70.18% | 80 | 8 |
| - | - | - | - | - | 840.00 | 3.40 | +1.60 | +88.89% | 1 | 15 |
| - | - | - | - | - | 845.00 | 2.03 | 0.00 | - | 12 | 12 |
| - | - | - | - | - | 850.00 | 2.59 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 855.00 | 2.90 | 0.00 | - | 54 | 45 |
| - | - | - | - | - | 860.00 | 6.10 | +2.77 | +83.18% | 2 | 44 |
| - | - | - | - | - | 865.00 | 7.60 | +2.69 | +54.79% | 6 | 5 |
| 43.66 | 0.00 | - | - | 1 | 870.00 | 9.72 | +3.67 | +60.66% | 19 | 15 |
| - | - | - | - | - | 875.00 | 10.53 | +3.82 | +56.93% | 15 | 14 |
| - | - | - | - | - | 880.00 | 11.98 | -3.77 | -23.94% | 11 | 5 |
| 46.55 | 0.00 | - | 1 | 16 | 885.00 | 6.32 | 0.00 | - | 2 | 3 |
| 67.24 | 0.00 | - | 1 | 16 | 890.00 | - | - | - | - | - |
| 53.00 | 0.00 | - | 2 | 3 | 895.00 | 9.48 | 0.00 | - | 4 | 3 |
| 40.71 | -19.57 | -32.47% | 5 | 10 | 900.00 | 18.50 | +7.80 | +72.90% | 1 | 5 |
| 28.90 | -27.10 | -48.39% | 1 | 4 | 905.00 | 17.30 | -3.45 | -16.63% | 1 | 3 |
| 44.00 | 0.00 | - | 1 | 4 | 910.00 | - | - | - | - | - |
| 26.35 | +0.45 | +1.74% | 7 | 3 | 915.00 | 25.20 | +7.50 | +42.37% | 3 | 8 |
| 32.45 | 0.00 | - | 2 | 4 | 920.00 | 18.90 | 0.00 | - | 6 | 11 |
| 26.22 | -13.98 | -34.78% | 2 | 5 | 925.00 | 39.06 | 0.00 | - | - | 6 |
| 17.75 | -24.55 | -58.04% | 2 | 15 | 930.00 | 17.75 | 0.00 | - | 1 | 6 |
| 22.50 | 0.00 | - | 4 | 9 | 935.00 | - | - | - | - | - |
| 30.00 | 0.00 | - | 2 | 3 | 940.00 | - | - | - | - | - |
| 26.70 | 0.00 | - | 1 | 1 | 945.00 | 23.80 | 0.00 | - | 2 | 3 |
| 16.00 | -13.00 | -44.83% | 12 | 14 | 950.00 | - | - | - | - | - |
| 27.50 | 0.00 | - | 1 | 0 | 955.00 | - | - | - | - | - |
| 19.47 | 0.00 | - | 1 | 18 | 960.00 | - | - | - | - | - |
| 19.30 | 0.00 | - | 2 | 5 | 965.00 | - | - | - | - | - |
| 7.80 | -9.70 | -55.43% | 13 | 52 | 970.00 | - | - | - | - | - |
| 12.00 | -6.87 | -36.41% | 1 | 13 | 975.00 | - | - | - | - | - |
| 17.20 | 0.00 | - | 8 | 14 | 980.00 | - | - | - | - | - |
| 7.22 | -2.21 | -23.44% | 4 | 4 | 985.00 | - | - | - | - | - |
| 7.50 | +1.00 | +15.38% | 1 | 3 | 995.00 | - | - | - | - | - |
| 3.45 | -6.70 | -66.01% | 3 | 21 | 1,000.00 | - | - | - | - | - |
| 2.81 | -5.09 | -64.43% | 8 | 6 | 1,015.00 | - | - | - | - | - |
| 4.25 | 0.00 | - | 1 | 5 | 1,025.00 | - | - | - | - | - |
| 2.06 | +0.06 | +3.00% | 1 | 29 | 1,040.00 | - | - | - | - | - |
| 4.81 | 0.00 | - | - | 1 | 1,045.00 | - | - | - | - | - |
| 1.25 | -2.60 | -67.53% | 1 | 1 | 1,050.00 | - | - | - | - | - |
| 0.85 | -0.79 | -48.17% | 1 | 2 | 1,080.00 | - | - | - | - | - |
| 0.88 | 0.00 | - | 1 | 4 | 1,100.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.