Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:22PM EDT. Market open.
Calls
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 525.67 | 0.00 | - | 1 | 1 | 315.00 | 0.23 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 320.00 | 0.83 | 0.00 | - | 10 | 22 |
| - | - | - | - | - | 325.00 | 0.25 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 330.00 | 0.89 | 0.00 | - | 9 | 34 |
| - | - | - | - | - | 340.00 | 0.60 | 0.00 | - | - | 80 |
| - | - | - | - | - | 350.00 | 1.05 | 0.00 | - | - | 2 |
| - | - | - | - | - | 395.00 | 2.74 | 0.00 | - | - | 1 |
| - | - | - | - | - | 400.00 | 0.12 | 0.00 | - | 1 | 121 |
| - | - | - | - | - | 405.00 | 0.50 | 0.00 | - | - | 1 |
| 297.62 | 0.00 | - | - | 1 | 425.00 | 1.36 | 0.00 | - | 10 | 70 |
| - | - | - | - | - | 430.00 | 1.00 | 0.00 | - | 100 | 110 |
| 372.45 | 0.00 | - | 2 | 2 | 440.00 | 5.00 | 0.00 | - | 5 | 11 |
| - | - | - | - | - | 445.00 | 1.13 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 450.00 | 0.37 | 0.00 | - | 20 | 20 |
| 410.26 | 0.00 | - | 1 | 0 | 455.00 | 3.45 | 0.00 | - | 10 | 16 |
| - | - | - | - | - | 465.00 | 3.90 | 0.00 | - | 10 | 25 |
| - | - | - | - | - | 475.00 | 1.10 | 0.00 | - | 10 | 22 |
| - | - | - | - | - | 480.00 | 9.20 | 0.00 | - | 1 | 3 |
| 237.42 | 0.00 | - | - | 1 | 490.00 | 0.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 495.00 | 9.90 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 500.00 | 0.25 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 505.00 | 10.45 | 0.00 | - | - | 1 |
| - | - | - | - | - | 510.00 | 0.30 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 515.00 | 12.20 | 0.00 | - | - | 100 |
| - | - | - | - | - | 520.00 | 6.70 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 530.00 | 0.52 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 535.00 | 1.51 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 540.00 | 1.07 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 545.00 | 16.95 | 0.00 | - | - | 1 |
| - | - | - | - | - | 550.00 | 0.90 | 0.00 | - | 1 | 18 |
| 178.40 | 0.00 | - | - | 2 | 555.00 | 1.77 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 560.00 | 1.52 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 565.00 | 37.73 | 0.00 | - | - | 1 |
| - | - | - | - | - | 570.00 | 16.50 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 575.00 | 1.19 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 580.00 | 1.25 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 585.00 | 0.78 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 590.00 | 1.37 | 0.00 | - | 2 | 1 |
| 280.92 | 0.00 | - | 1 | 2 | 600.00 | 1.48 | 0.00 | - | 1 | 12 |
| 275.81 | 0.00 | - | - | 2 | 605.00 | 23.35 | 0.00 | - | 3 | 3 |
| 272.07 | 0.00 | - | - | 2 | 610.00 | 0.90 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 615.00 | 0.94 | 0.00 | - | 1 | 2 |
| 239.08 | 0.00 | - | - | 2 | 620.00 | 1.02 | 0.00 | - | 1 | 114 |
| - | - | - | - | - | 625.00 | 1.10 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 630.00 | 0.81 | 0.00 | - | 7 | 11 |
| - | - | - | - | - | 635.00 | 0.87 | 0.00 | - | 7 | 8 |
| 325.86 | 0.00 | - | 1 | 3 | 640.00 | 2.08 | 0.00 | - | 111 | 56 |
| - | - | - | - | - | 645.00 | 2.59 | 0.00 | - | 24 | 21 |
| 180.66 | 0.00 | - | 1 | 2 | 650.00 | 1.14 | 0.00 | - | 5 | 55 |
| 141.75 | 0.00 | - | - | 2 | 655.00 | 1.72 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 660.00 | 3.14 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 665.00 | 9.95 | 0.00 | - | 12 | 13 |
| 239.34 | 0.00 | - | 1 | 5 | 670.00 | 8.65 | 0.00 | - | 3 | 20 |
| 130.90 | 0.00 | - | 1 | 17 | 675.00 | 2.52 | 0.00 | - | 2 | 47 |
| 235.20 | 0.00 | - | 1 | 2 | 680.00 | 1.88 | 0.00 | - | 1 | 14 |
| 88.70 | 0.00 | - | - | 1 | 685.00 | 2.68 | 0.00 | - | 40 | 45 |
| 218.19 | 0.00 | - | 4 | 7 | 690.00 | 2.39 | 0.00 | - | 2 | 16 |
| 265.00 | 0.00 | - | 2 | 7 | 695.00 | 2.32 | 0.00 | - | 1 | 33 |
| 221.47 | +34.47 | +18.43% | 1 | 14 | 700.00 | 1.85 | -0.60 | -24.49% | 1 | 28 |
| 174.93 | 0.00 | - | 1 | 12 | 705.00 | 2.70 | 0.00 | - | 1 | 21 |
| 224.00 | 0.00 | - | 4 | 13 | 710.00 | 4.45 | 0.00 | - | 2 | 30 |
| 103.05 | 0.00 | - | 5 | 7 | 715.00 | 51.49 | 0.00 | - | 1 | 15 |
| 92.58 | 0.00 | - | 11 | 5 | 720.00 | 3.56 | 0.00 | - | 9 | 57 |
| 198.60 | 0.00 | - | 1 | 9 | 725.00 | 3.80 | 0.00 | - | 1 | 27 |
| 236.70 | 0.00 | - | 100 | 101 | 730.00 | 8.50 | 0.00 | - | 1 | 29 |
| 189.94 | 0.00 | - | 2 | 1 | 735.00 | 6.20 | 0.00 | - | 2 | 8 |
| 232.90 | 0.00 | - | 102 | 100 | 740.00 | 4.79 | 0.00 | - | 1 | 29 |
| 64.05 | 0.00 | - | 8 | 9 | 745.00 | 13.55 | 0.00 | - | 6 | 9 |
| 173.59 | 0.00 | - | 2 | 40 | 750.00 | 11.10 | 0.00 | - | 3 | 28 |
| 134.78 | 0.00 | - | 1 | 2 | 755.00 | 7.20 | 0.00 | - | 1 | 58 |
| 160.00 | 0.00 | - | 2 | 5 | 760.00 | 6.12 | 0.00 | - | 3 | 16 |
| 195.50 | 0.00 | - | 1 | 5 | 765.00 | 8.80 | 0.00 | - | 1 | 11 |
| 70.20 | 0.00 | - | 1 | 7 | 770.00 | 9.47 | 0.00 | - | 1 | 28 |
| 125.00 | 0.00 | - | 1 | 124 | 775.00 | 9.00 | 0.00 | - | 1 | 18 |
| 175.23 | 0.00 | - | 1 | 9 | 780.00 | 9.15 | 0.00 | - | 1 | 29 |
| 64.95 | 0.00 | - | 2 | 4 | 785.00 | 9.85 | 0.00 | - | 5 | 18 |
| 132.53 | 0.00 | - | 51 | 51 | 790.00 | 12.65 | 0.00 | - | 1 | 27 |
| 110.07 | 0.00 | - | 2 | 8 | 795.00 | 11.15 | 0.00 | - | 7 | 39 |
| 128.30 | 0.00 | - | 3 | 17 | 800.00 | 12.00 | 0.00 | - | 9 | 49 |
| 122.47 | 0.00 | - | 2 | 7 | 805.00 | 16.50 | 0.00 | - | 13 | 17 |
| 113.40 | 0.00 | - | 1 | 26 | 810.00 | 13.31 | 0.00 | - | 1 | 10 |
| 163.65 | 0.00 | - | 1 | 3 | 815.00 | 11.50 | -2.79 | -19.52% | 2 | 44 |
| 93.86 | 0.00 | - | 5 | 14 | 820.00 | 16.60 | 0.00 | - | 4 | 57 |
| 99.50 | 0.00 | - | 4 | 10 | 825.00 | 17.04 | 0.00 | - | 4 | 24 |
| 171.24 | 0.00 | - | 1 | 10 | 830.00 | 16.10 | 0.00 | - | 6 | 46 |
| 156.60 | 0.00 | - | 1 | 5 | 835.00 | 17.25 | 0.00 | - | 4 | 26 |
| 148.89 | 0.00 | - | 25 | 44 | 840.00 | 18.40 | 0.00 | - | 2 | 34 |
| 90.35 | 0.00 | - | 1 | 8 | 845.00 | 19.65 | 0.00 | - | 2 | 30 |
| 90.40 | 0.00 | - | 2 | 56 | 850.00 | 22.24 | -3.05 | -12.06% | 11 | 34 |
| 144.74 | 0.00 | - | 52 | 56 | 855.00 | 25.45 | 0.00 | - | 5 | 49 |
| 94.29 | 0.00 | - | 2 | 15 | 860.00 | 25.50 | +1.75 | +7.37% | 1 | 22 |
| 78.95 | 0.00 | - | 1 | 3 | 865.00 | 32.35 | 0.00 | - | 1 | 9 |
| 65.00 | 0.00 | - | 12 | 19 | 870.00 | 30.70 | 0.00 | - | 2 | 202 |
| 63.30 | 0.00 | - | 2 | 45 | 875.00 | 28.08 | 0.00 | - | 20 | 184 |
| 71.00 | 0.00 | - | 1 | 49 | 880.00 | 34.40 | 0.00 | - | 8 | 46 |
| 56.91 | 0.00 | - | 1 | 48 | 885.00 | 55.10 | 0.00 | - | 3 | 57 |
| 70.00 | +17.10 | +32.33% | 1 | 75 | 890.00 | 57.25 | 0.00 | - | 3 | 31 |
| 49.95 | 0.00 | - | 8 | 24 | 895.00 | 43.53 | 0.00 | - | 1 | 48 |
| 70.65 | 0.00 | - | 1 | 83 | 900.00 | 43.70 | 0.00 | - | 3 | 76 |
| 61.00 | 0.00 | - | 1 | 32 | 905.00 | 38.50 | -6.75 | -14.92% | 11 | 59 |
| 58.25 | +3.64 | +6.67% | 3 | 48 | 910.00 | 44.00 | -4.10 | -8.52% | 1 | 68 |
| 52.90 | 0.00 | - | 2 | 40 | 915.00 | 47.20 | -4.45 | -8.62% | 3 | 41 |
| 49.65 | 0.00 | - | 5 | 38 | 920.00 | 50.00 | -3.30 | -6.19% | 3 | 86 |
| 49.95 | +2.10 | +4.39% | 1 | 34 | 925.00 | 52.75 | -4.10 | -7.21% | 5 | 50 |
| 47.75 | +2.60 | +5.76% | 41 | 59 | 930.00 | 55.45 | -3.65 | -6.18% | 7 | 88 |
| 45.05 | +0.80 | +1.81% | 6 | 57 | 935.00 | 58.65 | -2.35 | -3.85% | 6 | 106 |
| 44.50 | +3.70 | +9.07% | 4 | 24 | 940.00 | 61.85 | -3.00 | -4.63% | 1 | 71 |
| 44.65 | +5.60 | +14.34% | 4 | 21 | 945.00 | 60.10 | -7.75 | -11.42% | 1 | 46 |
| 38.10 | 0.00 | - | 6 | 39 | 950.00 | 64.00 | 0.00 | - | 1 | 54 |
| 40.71 | 0.00 | - | 1 | 20 | 955.00 | 63.95 | -8.40 | -11.61% | 1 | 55 |
| 40.60 | +0.33 | +0.82% | 1 | 40 | 960.00 | 89.80 | 0.00 | - | 3 | 55 |
| 39.50 | 0.00 | - | 2 | 3 | 965.00 | - | - | - | - | - |
| 32.20 | +8.95 | +38.49% | 2 | 2 | 970.00 | - | - | - | - | - |
| 27.00 | 0.00 | - | 2 | 7 | 975.00 | 81.90 | 0.00 | - | - | 3 |
| 29.95 | 0.00 | - | 1 | 93 | 980.00 | 128.18 | 0.00 | - | 1 | 59 |
| - | - | - | - | - | 985.00 | 106.00 | 0.00 | - | - | 180 |
| 26.35 | 0.00 | - | 1 | 13 | 990.00 | - | - | - | - | - |
| 30.50 | 0.00 | - | 2 | 4 | 995.00 | - | - | - | - | - |
| 26.28 | +5.01 | +23.55% | 2 | 128 | 1,000.00 | 119.25 | 0.00 | - | 2 | 42 |
| 22.20 | 0.00 | - | 5 | 200 | 1,020.00 | 101.75 | 0.00 | - | 6 | 27 |
| 14.00 | 0.00 | - | 2 | 126 | 1,040.00 | 166.01 | 0.00 | - | 1 | 6 |
| 10.05 | 0.00 | - | 1 | 122 | 1,060.00 | 121.35 | 0.00 | - | 2 | 2 |
| 8.45 | 0.00 | - | 1 | 41 | 1,080.00 | 138.00 | 0.00 | - | - | 1 |
| 8.23 | 0.00 | - | 1 | 74 | 1,100.00 | 229.43 | 0.00 | - | 1 | 2 |
| 8.33 | 0.00 | - | 5 | 45 | 1,120.00 | - | - | - | - | - |
| 6.80 | 0.00 | - | 1 | 43 | 1,140.00 | - | - | - | - | - |
| 5.60 | 0.00 | - | 1 | 5 | 1,160.00 | - | - | - | - | - |
| 2.65 | -2.50 | -48.54% | 2 | 14 | 1,180.00 | - | - | - | - | - |
| 1.66 | 0.00 | - | 1 | 84 | 1,200.00 | - | - | - | - | - |
| 3.10 | 0.00 | - | 4 | 22 | 1,220.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | 2 | 25 | 1,240.00 | - | - | - | - | - |
| 0.84 | 0.00 | - | 1 | 20 | 1,260.00 | - | - | - | - | - |
| 0.56 | +0.06 | +12.00% | 3 | 36 | 1,280.00 | - | - | - | - | - |
| 0.96 | 0.00 | - | 1 | 1 | 1,300.00 | - | - | - | - | - |
| 2.34 | 0.00 | - | - | 1 | 1,320.00 | - | - | - | - | - |
| 1.83 | 0.00 | - | - | 4 | 1,340.00 | - | - | - | - | - |
| 1.98 | 0.00 | - | 2 | 3 | 1,400.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 33 | 1,420.00 | - | - | - | - | - |
| 2.52 | 0.00 | - | 1 | 2 | 1,440.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 1 | 46 | 1,480.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.