Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
12 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 650.00 | 0.05 | 0.00 | - | - | 30 |
| 329.51 | 0.00 | - | - | 1 | 700.00 | - | - | - | - | - |
| - | - | - | - | - | 760.00 | 1.36 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 780.00 | 3.45 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 790.00 | 0.15 | 0.00 | - | 1 | 2 |
| 127.00 | 0.00 | - | 4 | 2 | 800.00 | 0.39 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 810.00 | 2.21 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 820.00 | 0.63 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 830.00 | 0.14 | -0.02 | -12.50% | 10 | 20 |
| - | - | - | - | - | 835.00 | 0.46 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 840.00 | 0.35 | 0.00 | - | 3 | 33 |
| - | - | - | - | - | 845.00 | 2.90 | 0.00 | - | 30 | 31 |
| - | - | - | - | - | 850.00 | 1.19 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 855.00 | 0.30 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 860.00 | 2.19 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 865.00 | 0.21 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 870.00 | 1.01 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 875.00 | 0.42 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 880.00 | 0.20 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 885.00 | 0.82 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 890.00 | 1.75 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 895.00 | 1.55 | 0.00 | - | 1 | 1 |
| 130.10 | 0.00 | - | 1 | 2 | 900.00 | 0.42 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 905.00 | 0.46 | 0.00 | - | 5 | 21 |
| - | - | - | - | - | 910.00 | 0.23 | -0.04 | -14.81% | 2 | 8 |
| - | - | - | - | - | 915.00 | 0.35 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 920.00 | 0.35 | 0.00 | - | 10 | 15 |
| 110.01 | 0.00 | - | - | 12 | 925.00 | 0.52 | +0.14 | +36.84% | 1 | 5 |
| 62.00 | 0.00 | - | 1 | 1 | 930.00 | 0.61 | +0.14 | +29.79% | 1 | 8 |
| 103.30 | 0.00 | - | 1 | 1 | 935.00 | 2.38 | 0.00 | - | 1 | 1 |
| 111.40 | 0.00 | - | 2 | 14 | 940.00 | 0.89 | +0.26 | +41.27% | 6 | 48 |
| 96.48 | 0.00 | - | 1 | 1 | 945.00 | 2.32 | 0.00 | - | 1 | 13 |
| 109.22 | 0.00 | - | - | 2 | 950.00 | 0.82 | +0.02 | +2.50% | 20 | 26 |
| 110.00 | +21.50 | +24.29% | 25 | 25 | 955.00 | 1.01 | -0.15 | -12.93% | 4 | 13 |
| 66.81 | 0.00 | - | 6 | 39 | 960.00 | 2.50 | +1.11 | +79.86% | 2 | 29 |
| 39.10 | 0.00 | - | 14 | 7 | 965.00 | 1.38 | -2.99 | -68.42% | 15 | 3 |
| 83.07 | 0.00 | - | 5 | 37 | 970.00 | 1.50 | -3.45 | -69.70% | 2 | 66 |
| 83.29 | +0.53 | +0.64% | 4 | 226 | 975.00 | 2.12 | +0.33 | +18.44% | 11 | 41 |
| 100.18 | 0.00 | - | 1 | 29 | 980.00 | 2.82 | -0.18 | -6.00% | 11 | 31 |
| 72.38 | 0.00 | - | 14 | 40 | 985.00 | 3.33 | +0.88 | +35.92% | 25 | 74 |
| 92.99 | 0.00 | - | 1 | 4 | 990.00 | 6.49 | +4.02 | +162.75% | 1 | 63 |
| 62.68 | +5.25 | +9.14% | 1 | 3 | 995.00 | 4.85 | +1.03 | +26.96% | 1 | 32 |
| 62.81 | -22.83 | -26.66% | 3 | 42 | 1,000.00 | 5.25 | 0.00 | - | 113 | 114 |
| 99.00 | 0.00 | - | 1 | 27 | 1,005.00 | 5.17 | -1.83 | -26.14% | 14 | 18 |
| 57.33 | -20.67 | -26.50% | 10 | 4 | 1,010.00 | 6.10 | +0.10 | +1.67% | 18 | 12 |
| 53.35 | +0.68 | +1.29% | 10 | 3 | 1,015.00 | 8.01 | +0.36 | +4.71% | 13 | 8 |
| 48.09 | 0.00 | - | 11 | 27 | 1,020.00 | 12.70 | +4.35 | +52.10% | 12 | 16 |
| 47.10 | 0.00 | - | 9 | 3 | 1,025.00 | 10.20 | -1.38 | -11.92% | 3 | 18 |
| 63.45 | 0.00 | - | 5 | 9 | 1,030.00 | 10.10 | -2.98 | -22.78% | 2 | 16 |
| 37.90 | -14.84 | -28.14% | 2 | 16 | 1,035.00 | 13.27 | +2.82 | +26.99% | 2 | 17 |
| 38.05 | 0.00 | - | 3 | 11 | 1,040.00 | 18.70 | +1.76 | +10.39% | 10 | 12 |
| 30.00 | -20.00 | -40.00% | 1 | 28 | 1,045.00 | 16.50 | +4.50 | +37.50% | 7 | 53 |
| 29.00 | -7.70 | -20.98% | 16 | 12 | 1,050.00 | 18.80 | +0.30 | +1.62% | 9 | 60 |
| 25.06 | -4.54 | -15.34% | 26 | 10 | 1,055.00 | 22.91 | -3.11 | -11.95% | 36 | 6 |
| 23.05 | -8.80 | -27.63% | 7 | 6 | 1,060.00 | 22.75 | +2.20 | +10.71% | 18 | 12 |
| 18.50 | -10.90 | -37.07% | 19 | 4 | 1,062.50 | 24.20 | -5.45 | -18.38% | 5 | 3 |
| 17.90 | -8.30 | -31.68% | 17 | 6 | 1,065.00 | 22.00 | 0.00 | - | 1 | 4 |
| 19.09 | -3.91 | -17.00% | 63 | 42 | 1,070.00 | 44.60 | 0.00 | - | 1 | 1 |
| 14.60 | -13.33 | -47.73% | 3 | 19 | 1,075.00 | 36.00 | 0.00 | - | 2 | 2 |
| 17.05 | -11.30 | -39.86% | 9 | 27 | 1,080.00 | 28.85 | 0.00 | - | 2 | 3 |
| 13.75 | -5.30 | -27.82% | 4 | 27 | 1,085.00 | - | - | - | - | - |
| 11.00 | -8.15 | -42.56% | 4 | 15 | 1,090.00 | 37.00 | 0.00 | - | - | 8 |
| 9.47 | -9.48 | -50.03% | 3 | 11 | 1,095.00 | 39.57 | 0.00 | - | - | 5 |
| 10.00 | -4.20 | -29.58% | 19 | 34 | 1,100.00 | 38.75 | 0.00 | - | - | 5 |
| 8.50 | -9.80 | -53.55% | 2 | 4 | 1,105.00 | 41.35 | 0.00 | - | - | 7 |
| 7.88 | -1.52 | -16.17% | 18 | 7 | 1,110.00 | 64.00 | 0.00 | - | 1 | 2 |
| 6.75 | -8.52 | -55.80% | 16 | 7 | 1,115.00 | - | - | - | - | - |
| 5.31 | -4.28 | -44.63% | 21 | 32 | 1,120.00 | - | - | - | - | - |
| 9.47 | 0.00 | - | 6 | 1 | 1,125.00 | - | - | - | - | - |
| 8.33 | 0.00 | - | 10 | 17 | 1,130.00 | - | - | - | - | - |
| 10.16 | 0.00 | - | 1 | 4 | 1,135.00 | - | - | - | - | - |
| 3.40 | -3.05 | -47.29% | 18 | 33 | 1,140.00 | - | - | - | - | - |
| 3.21 | -2.69 | -45.59% | 10 | 9 | 1,145.00 | - | - | - | - | - |
| 3.00 | -2.60 | -46.43% | 2 | 28 | 1,150.00 | - | - | - | - | - |
| 2.50 | -3.95 | -61.24% | 11 | 2 | 1,155.00 | - | - | - | - | - |
| 2.25 | -2.63 | -53.89% | 10 | 10 | 1,160.00 | 89.73 | 0.00 | - | 1 | 1 |
| 4.10 | 0.00 | - | 1 | 4 | 1,180.00 | 134.92 | 0.00 | - | 1 | 1 |
| 0.99 | -0.70 | -41.42% | 9 | 57 | 1,200.00 | 119.90 | 0.00 | - | 9 | 9 |
| 0.64 | -0.50 | -43.86% | 2 | 65 | 1,220.00 | - | - | - | - | - |
| 0.42 | -0.46 | -52.27% | 6 | 10 | 1,240.00 | - | - | - | - | - |
| 0.59 | 0.00 | - | 1 | 6 | 1,260.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 2 | 6 | 1,280.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 2 | 7 | 1,300.00 | - | - | - | - | - |
| 0.01 | -0.47 | -97.92% | 20 | 28 | 1,320.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.