Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 399.96 | 0.00 | - | 1 | 0 | 510.00 | - | - | - | - | - |
| - | - | - | - | - | 620.00 | 1.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 640.00 | 1.20 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 650.00 | 0.37 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 655.00 | 0.97 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 660.00 | 0.37 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 665.00 | 0.40 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 670.00 | 0.75 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 680.00 | 0.43 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 685.00 | 0.57 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 690.00 | 0.44 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 695.00 | 0.71 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 700.00 | 0.92 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 715.00 | 0.84 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 720.00 | 0.92 | 0.00 | - | - | 0 |
| - | - | - | - | - | 725.00 | 1.48 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 730.00 | 0.96 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 735.00 | 0.95 | 0.00 | - | - | 0 |
| - | - | - | - | - | 750.00 | 1.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 755.00 | 1.44 | 0.00 | - | 1 | 0 |
| 277.05 | 0.00 | - | - | 0 | 760.00 | 2.02 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 770.00 | 12.30 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 775.00 | 6.70 | 0.00 | - | - | 0 |
| - | - | - | - | - | 780.00 | 2.37 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 785.00 | 1.67 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 790.00 | 1.98 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 795.00 | 2.22 | 0.00 | - | - | 0 |
| 276.00 | 0.00 | - | 1 | 0 | 800.00 | 2.17 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 805.00 | 3.00 | 0.00 | - | 3 | 0 |
| 279.83 | 0.00 | - | - | 0 | 810.00 | 4.10 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 815.00 | 2.85 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 820.00 | 3.02 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 825.00 | 3.44 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 830.00 | 3.74 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 835.00 | 4.75 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 840.00 | 5.50 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 845.00 | 5.40 | 0.00 | - | 1 | 0 |
| 226.00 | 0.00 | - | - | 0 | 850.00 | 4.75 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 855.00 | 5.25 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 860.00 | 6.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 865.00 | 6.13 | 0.00 | - | 1 | 0 |
| 87.00 | 0.00 | - | 2 | 0 | 870.00 | - | - | - | - | - |
| - | - | - | - | - | 875.00 | 8.23 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 880.00 | 7.95 | 0.00 | - | 2 | 0 |
| 162.38 | 0.00 | - | - | 0 | 885.00 | 7.45 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 890.00 | 8.00 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 895.00 | 8.63 | 0.00 | - | 9 | 0 |
| 183.50 | 0.00 | - | 2 | 0 | 900.00 | 10.08 | 0.00 | - | 54 | 0 |
| 152.55 | 0.00 | - | 100 | 0 | 905.00 | 11.50 | 0.00 | - | 45 | 0 |
| - | - | - | - | - | 910.00 | 12.17 | 0.00 | - | 3 | 0 |
| 64.40 | 0.00 | - | 5 | 0 | 915.00 | 12.45 | 0.00 | - | 1 | 0 |
| 167.50 | 0.00 | - | 3 | 0 | 920.00 | 12.60 | 0.00 | - | 1 | 0 |
| 134.85 | 0.00 | - | 2 | 0 | 925.00 | 13.94 | 0.00 | - | 1 | 0 |
| 134.48 | 0.00 | - | 5 | 0 | 930.00 | 15.55 | 0.00 | - | 3 | 0 |
| 57.85 | 0.00 | - | 19 | 0 | 935.00 | 16.15 | 0.00 | - | 1 | 0 |
| 98.55 | 0.00 | - | 1 | 0 | 940.00 | 18.60 | 0.00 | - | 4 | 0 |
| 70.91 | 0.00 | - | 1 | 0 | 945.00 | 17.50 | 0.00 | - | 3 | 0 |
| 135.03 | 0.00 | - | 1 | 0 | 950.00 | 21.25 | 0.00 | - | 1 | 0 |
| 44.64 | 0.00 | - | 4 | 0 | 955.00 | 25.70 | 0.00 | - | 1 | 0 |
| 159.27 | 0.00 | - | 1 | 0 | 960.00 | 24.50 | 0.00 | - | 4 | 0 |
| 110.07 | 0.00 | - | 5 | 0 | 965.00 | 31.97 | 0.00 | - | 1 | 0 |
| 115.00 | 0.00 | - | 1 | 0 | 970.00 | 25.95 | 0.00 | - | 3 | 0 |
| 79.50 | 0.00 | - | 1 | 0 | 975.00 | 63.05 | 0.00 | - | 3 | 0 |
| 142.15 | 0.00 | - | 3 | 0 | 980.00 | 29.10 | 0.00 | - | 1 | 0 |
| 108.30 | 0.00 | - | 1 | 0 | 985.00 | 33.19 | 0.00 | - | 2 | 0 |
| 102.00 | 0.00 | - | 5 | 0 | 990.00 | 30.35 | 0.00 | - | 1 | 0 |
| 89.77 | 0.00 | - | 1 | 0 | 995.00 | 37.60 | 0.00 | - | 1 | 0 |
| 87.03 | 0.00 | - | 1 | 0 | 1,000.00 | 45.51 | 0.00 | - | 2 | 0 |
| 66.56 | 0.00 | - | - | 0 | 1,005.00 | 47.85 | 0.00 | - | 2 | 0 |
| 75.49 | 0.00 | - | 2 | 0 | 1,010.00 | 46.45 | 0.00 | - | 2 | 0 |
| 90.00 | 0.00 | - | 7 | 0 | 1,020.00 | 46.50 | 0.00 | - | 1 | 0 |
| 73.00 | 0.00 | - | 5 | 0 | 1,025.00 | - | - | - | - | - |
| 74.68 | 0.00 | - | 1 | 0 | 1,030.00 | 47.45 | 0.00 | - | 14 | 0 |
| 71.85 | 0.00 | - | 3 | 0 | 1,040.00 | 52.85 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,045.00 | 55.50 | 0.00 | - | 2 | 0 |
| 66.85 | 0.00 | - | 6 | 0 | 1,050.00 | 60.50 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,055.00 | 57.45 | 0.00 | - | 2 | 0 |
| 62.10 | 0.00 | - | 17 | 0 | 1,060.00 | 61.44 | 0.00 | - | 16 | 0 |
| 54.80 | 0.00 | - | 1 | 0 | 1,070.00 | 59.90 | 0.00 | - | - | 0 |
| 59.80 | 0.00 | - | 1 | 0 | 1,075.00 | - | - | - | - | - |
| 42.75 | 0.00 | - | 1 | 0 | 1,080.00 | 59.39 | 0.00 | - | - | 0 |
| 43.25 | 0.00 | - | 2 | 0 | 1,085.00 | - | - | - | - | - |
| 47.75 | 0.00 | - | 8 | 0 | 1,090.00 | 91.00 | 0.00 | - | 1 | 0 |
| 49.59 | 0.00 | - | 1 | 0 | 1,095.00 | 78.25 | 0.00 | - | 1 | 0 |
| 53.00 | 0.00 | - | 1 | 0 | 1,100.00 | 88.35 | 0.00 | - | 1 | 0 |
| 41.65 | 0.00 | - | 1 | 0 | 1,105.00 | - | - | - | - | - |
| 41.60 | 0.00 | - | 2 | 0 | 1,110.00 | 72.00 | 0.00 | - | - | 0 |
| 43.23 | 0.00 | - | 8 | 0 | 1,120.00 | 80.60 | 0.00 | - | - | 0 |
| 36.05 | 0.00 | - | 1 | 0 | 1,130.00 | 83.85 | 0.00 | - | - | 0 |
| 32.35 | 0.00 | - | 3 | 0 | 1,140.00 | 91.65 | 0.00 | - | - | 0 |
| 30.20 | 0.00 | - | 2 | 0 | 1,150.00 | - | - | - | - | - |
| 26.05 | 0.00 | - | 2 | 0 | 1,155.00 | - | - | - | - | - |
| 41.70 | 0.00 | - | 1 | 0 | 1,160.00 | - | - | - | - | - |
| 25.75 | 0.00 | - | 1 | 0 | 1,170.00 | 135.80 | 0.00 | - | - | 0 |
| 18.50 | 0.00 | - | 1 | 0 | 1,180.00 | - | - | - | - | - |
| 20.34 | 0.00 | - | 1 | 0 | 1,190.00 | - | - | - | - | - |
| 19.10 | 0.00 | - | 3 | 0 | 1,200.00 | - | - | - | - | - |
| 17.20 | 0.00 | - | 1 | 0 | 1,210.00 | - | - | - | - | - |
| 14.75 | 0.00 | - | 1 | 0 | 1,220.00 | - | - | - | - | - |
| 12.55 | 0.00 | - | 4 | 0 | 1,230.00 | - | - | - | - | - |
| 23.75 | 0.00 | - | 7 | 0 | 1,240.00 | - | - | - | - | - |
| 13.93 | 0.00 | - | 1 | 0 | 1,250.00 | - | - | - | - | - |
| 10.75 | 0.00 | - | 1 | 0 | 1,260.00 | - | - | - | - | - |
| 7.70 | 0.00 | - | 10 | 0 | 1,270.00 | - | - | - | - | - |
| 5.40 | 0.00 | - | 1 | 0 | 1,280.00 | 205.47 | 0.00 | - | - | 0 |
| 8.20 | 0.00 | - | 4 | 0 | 1,290.00 | - | - | - | - | - |
| 6.50 | 0.00 | - | 1 | 0 | 1,300.00 | - | - | - | - | - |
| 8.85 | 0.00 | - | - | 0 | 1,320.00 | - | - | - | - | - |
| 4.42 | 0.00 | - | 3 | 0 | 1,330.00 | - | - | - | - | - |
| 6.10 | 0.00 | - | 2 | 0 | 1,340.00 | - | - | - | - | - |
| 3.74 | 0.00 | - | 1 | 0 | 1,360.00 | - | - | - | - | - |
| 2.91 | 0.00 | - | 3 | 0 | 1,400.00 | - | - | - | - | - |
| 1.78 | 0.00 | - | 1 | 0 | 1,440.00 | - | - | - | - | - |
| 3.80 | 0.00 | - | 1 | 0 | 1,460.00 | - | - | - | - | - |
| 1.12 | 0.00 | - | 1 | 0 | 1,480.00 | - | - | - | - | - |
| 1.18 | 0.00 | - | 2 | 0 | 1,500.00 | - | - | - | - | - |
| 2.60 | 0.00 | - | - | 0 | 1,520.00 | - | - | - | - | - |
| 0.82 | 0.00 | - | 1 | 0 | 1,540.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.