Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
5 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 580.00 | 0.01 | 0.00 | - | - | 6 |
| 474.94 | 0.00 | - | 2 | 2 | 600.00 | - | - | - | - | - |
| - | - | - | - | - | 610.00 | 0.01 | 0.00 | - | - | 6 |
| 398.74 | 0.00 | - | 1 | 1 | 670.00 | - | - | - | - | - |
| - | - | - | - | - | 690.00 | 0.05 | 0.00 | - | 1 | 24 |
| - | - | - | - | - | 720.00 | 0.76 | 0.00 | - | - | 1 |
| - | - | - | - | - | 750.00 | 0.03 | 0.00 | - | 41 | 13 |
| - | - | - | - | - | 760.00 | 1.94 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 770.00 | 0.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 780.00 | 0.18 | 0.00 | - | - | 1 |
| 164.40 | 0.00 | - | 15 | 15 | 790.00 | 0.74 | 0.00 | - | 6 | 20 |
| - | - | - | - | - | 800.00 | 0.76 | 0.00 | - | 7 | 15 |
| - | - | - | - | - | 810.00 | 6.50 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 820.00 | 0.37 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 830.00 | 0.42 | 0.00 | - | 2 | 13 |
| - | - | - | - | - | 835.00 | 0.52 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 840.00 | 0.01 | -0.55 | -98.21% | 6 | 5 |
| - | - | - | - | - | 845.00 | 7.47 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 850.00 | 0.90 | 0.00 | - | 18 | 47 |
| - | - | - | - | - | 855.00 | 0.39 | 0.00 | - | 40 | 11 |
| - | - | - | - | - | 860.00 | 0.79 | 0.00 | - | 10 | 32 |
| - | - | - | - | - | 865.00 | 2.00 | 0.00 | - | 7 | 14 |
| - | - | - | - | - | 870.00 | 0.20 | 0.00 | - | 5 | 16 |
| 166.13 | 0.00 | - | 3 | 8 | 875.00 | 0.25 | 0.00 | - | 1 | 6 |
| 161.87 | 0.00 | - | 3 | 5 | 880.00 | 0.31 | 0.00 | - | 1 | 15 |
| 198.88 | 0.00 | - | 33 | 26 | 885.00 | 2.33 | 0.00 | - | 11 | 12 |
| - | - | - | - | - | 890.00 | 0.14 | 0.00 | - | 1 | 27 |
| 139.53 | 0.00 | - | 2 | 0 | 895.00 | 2.44 | 0.00 | - | 1 | 4 |
| 182.45 | 0.00 | - | 15 | 15 | 900.00 | 1.38 | 0.00 | - | 1 | 81 |
| - | - | - | - | - | 905.00 | 1.70 | 0.00 | - | 2 | 3 |
| 167.00 | 0.00 | - | 1 | 1 | 910.00 | 0.04 | -0.37 | -90.24% | 1 | 9 |
| 135.49 | 0.00 | - | 2 | 2 | 915.00 | 0.09 | -0.77 | -89.53% | 1 | 15 |
| 137.51 | 0.00 | - | 20 | 26 | 920.00 | 0.17 | +0.06 | +54.55% | 1 | 17 |
| 60.26 | 0.00 | - | 1 | 1 | 925.00 | 1.37 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 930.00 | 0.21 | 0.00 | - | 3 | 49 |
| 118.58 | 0.00 | - | 1 | 0 | 935.00 | 0.24 | +0.16 | +200.00% | 6 | 32 |
| 116.96 | 0.00 | - | 20 | 22 | 940.00 | 0.26 | -0.11 | -29.73% | 6 | 72 |
| - | - | - | - | - | 945.00 | 0.54 | 0.00 | - | 14 | 20 |
| 105.00 | +0.50 | +0.48% | 26 | 14 | 950.00 | 0.01 | -0.19 | -95.00% | 11 | 51 |
| 42.00 | 0.00 | - | 1 | 2 | 955.00 | 0.12 | -0.06 | -33.33% | 11 | 43 |
| 109.80 | 0.00 | - | 1 | 13 | 960.00 | 0.11 | -0.06 | -35.29% | 22 | 70 |
| 129.40 | 0.00 | - | 2 | 2 | 965.00 | 0.13 | -0.05 | -27.78% | 23 | 36 |
| 91.50 | -16.13 | -14.99% | 1 | 3 | 970.00 | 0.17 | -0.06 | -26.09% | 81 | 57 |
| 77.40 | -23.35 | -23.18% | 2 | 3 | 975.00 | 0.15 | -0.14 | -48.28% | 22 | 55 |
| 122.84 | 0.00 | - | 1 | 8 | 980.00 | 0.15 | -0.39 | -72.22% | 92 | 74 |
| 73.65 | 0.00 | - | 1 | 3 | 985.00 | 0.32 | -0.31 | -49.21% | 41 | 42 |
| 60.98 | -2.69 | -4.22% | 1 | 5 | 990.00 | 0.28 | -0.31 | -52.54% | 89 | 92 |
| 65.02 | 0.00 | - | 1 | 7 | 995.00 | 0.46 | -1.33 | -74.30% | 44 | 99 |
| 78.31 | 0.00 | - | 1 | 17 | 1,000.00 | 0.66 | -1.40 | -67.96% | 169 | 49 |
| 94.75 | 0.00 | - | 1 | 10 | 1,005.00 | 0.89 | -0.69 | -43.67% | 156 | 84 |
| 54.20 | 0.00 | - | 3 | 5 | 1,010.00 | 1.23 | -1.54 | -55.60% | 63 | 80 |
| 59.63 | 0.00 | - | 2 | 11 | 1,015.00 | 2.19 | -0.70 | -24.22% | 57 | 30 |
| 34.04 | -19.51 | -36.43% | 1 | 24 | 1,020.00 | 1.51 | -1.89 | -55.59% | 36 | 32 |
| 32.00 | +4.90 | +18.08% | 2 | 26 | 1,025.00 | 2.09 | -1.56 | -42.74% | 45 | 26 |
| 22.30 | -24.91 | -52.76% | 5 | 16 | 1,030.00 | 3.30 | -1.66 | -33.47% | 45 | 48 |
| 32.00 | 0.00 | - | 1 | 8 | 1,035.00 | 5.00 | +0.40 | +8.70% | 29 | 43 |
| - | - | - | - | - | 1,037.50 | 5.65 | +0.65 | +13.00% | 6 | 20 |
| 21.42 | -7.77 | -26.62% | 4 | 10 | 1,040.00 | 4.67 | -3.98 | -46.01% | 21 | 56 |
| - | - | - | - | - | 1,042.50 | 11.65 | -1.00 | -7.91% | 7 | 2 |
| 22.70 | -6.75 | -22.92% | 15 | 41 | 1,045.00 | 7.79 | +0.43 | +5.84% | 6 | 27 |
| 15.67 | -8.38 | -34.84% | 4 | 1 | 1,047.50 | 8.55 | -0.22 | -2.51% | 9 | 3 |
| 18.00 | -12.88 | -41.71% | 38 | 92 | 1,050.00 | 8.50 | -1.50 | -15.00% | 55 | 69 |
| 18.35 | -2.99 | -14.01% | 16 | 2 | 1,052.50 | 12.55 | +5.23 | +71.45% | 19 | 19 |
| 17.40 | -1.60 | -8.42% | 9 | 34 | 1,055.00 | 12.70 | +1.00 | +8.55% | 12 | 66 |
| 14.70 | -12.40 | -45.76% | 10 | 20 | 1,057.50 | 10.70 | -1.45 | -11.93% | 14 | 25 |
| 12.41 | -9.50 | -43.36% | 183 | 143 | 1,060.00 | 11.85 | -2.15 | -15.36% | 8 | 37 |
| 11.10 | -6.20 | -35.84% | 19 | 59 | 1,062.50 | 15.25 | 0.00 | - | 18 | 27 |
| 9.40 | -7.40 | -44.05% | 29 | 31 | 1,065.00 | 18.00 | +1.90 | +11.80% | 8 | 16 |
| 10.10 | -3.55 | -26.01% | 51 | 98 | 1,070.00 | 18.80 | -0.60 | -3.09% | 24 | 14 |
| 8.40 | -5.30 | -38.69% | 111 | 77 | 1,075.00 | 36.99 | +11.99 | +47.96% | 6 | 21 |
| 5.08 | -6.23 | -55.08% | 45 | 148 | 1,080.00 | 24.85 | +0.65 | +2.69% | 2 | 32 |
| 5.45 | -8.24 | -60.19% | 18 | 43 | 1,085.00 | 33.43 | +9.10 | +37.40% | 1 | 10 |
| 4.30 | -4.85 | -53.01% | 58 | 35 | 1,090.00 | 27.43 | 0.00 | - | 2 | 3 |
| 3.59 | -1.51 | -29.61% | 37 | 24 | 1,095.00 | 45.45 | 0.00 | - | 2 | 8 |
| 2.76 | -2.74 | -49.82% | 192 | 198 | 1,100.00 | 37.60 | 0.00 | - | 16 | 21 |
| 1.52 | -3.68 | -70.77% | 13 | 44 | 1,105.00 | 55.00 | 0.00 | - | - | 2 |
| 1.23 | -2.88 | -70.07% | 54 | 44 | 1,110.00 | 57.48 | 0.00 | - | 14 | 16 |
| 1.03 | -3.04 | -74.69% | 56 | 37 | 1,115.00 | 83.50 | 0.00 | - | 1 | 1 |
| 0.85 | -1.98 | -69.96% | 46 | 47 | 1,120.00 | 45.47 | 0.00 | - | - | 1 |
| 0.75 | -2.06 | -73.31% | 25 | 29 | 1,125.00 | 95.18 | 0.00 | - | - | 1 |
| 0.65 | -0.76 | -53.90% | 7 | 42 | 1,130.00 | - | - | - | - | - |
| 0.45 | -2.20 | -83.02% | 3 | 22 | 1,135.00 | - | - | - | - | - |
| 0.37 | -1.38 | -78.86% | 57 | 46 | 1,140.00 | - | - | - | - | - |
| 0.31 | -1.15 | -78.77% | 6 | 14 | 1,145.00 | - | - | - | - | - |
| 0.28 | -0.46 | -62.16% | 30 | 58 | 1,150.00 | 112.86 | 0.00 | - | - | 1 |
| 0.28 | -0.57 | -67.06% | 26 | 28 | 1,155.00 | - | - | - | - | - |
| 0.27 | -0.49 | -64.47% | 33 | 49 | 1,160.00 | 77.14 | 0.00 | - | - | 0 |
| 0.17 | -0.46 | -73.02% | 8 | 14 | 1,165.00 | - | - | - | - | - |
| 0.17 | -0.51 | -75.00% | 7 | 9 | 1,170.00 | - | - | - | - | - |
| 0.16 | -0.35 | -68.63% | 2 | 10 | 1,175.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | 20 | 33 | 1,180.00 | - | - | - | - | - |
| 0.17 | -0.29 | -63.04% | 2 | 6 | 1,185.00 | - | - | - | - | - |
| 0.15 | -0.21 | -58.33% | 3 | 13 | 1,190.00 | - | - | - | - | - |
| 0.20 | -0.20 | -50.00% | 10 | 2 | 1,195.00 | - | - | - | - | - |
| 0.11 | -0.18 | -62.07% | 129 | 630 | 1,200.00 | 146.16 | 0.00 | - | 10 | 0 |
| 0.12 | -0.38 | -76.00% | 10 | 14 | 1,205.00 | - | - | - | - | - |
| 0.08 | -0.15 | -65.22% | 3 | 11 | 1,210.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 3 | 7 | 1,215.00 | - | - | - | - | - |
| 0.10 | -0.11 | -52.38% | 5 | 27 | 1,220.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | - | 3 | 1,225.00 | - | - | - | - | - |
| 0.06 | -0.41 | -87.23% | 3 | 2 | 1,230.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | - | 2 | 1,235.00 | - | - | - | - | - |
| 0.09 | -0.61 | -87.14% | 1 | 6 | 1,240.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | - | 2 | 1,245.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 1 | 15 | 1,260.00 | - | - | - | - | - |
| 0.01 | -0.08 | -88.89% | 1 | 13 | 1,280.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 42 | 69 | 1,300.00 | - | - | - | - | - |
| 0.02 | -0.23 | -92.00% | 34 | 56 | 1,320.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.