Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 360.00 | 0.99 | 0.00 | - | 2 | 21 |
| - | - | - | - | - | 400.00 | 1.05 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 410.00 | 0.66 | 0.00 | - | 8 | 2 |
| - | - | - | - | - | 415.00 | 2.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 420.00 | 6.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 425.00 | 0.17 | -1.45 | -89.51% | 4 | 5 |
| - | - | - | - | - | 430.00 | 7.50 | 0.00 | - | - | 7 |
| - | - | - | - | - | 445.00 | 1.49 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 450.00 | 1.12 | 0.00 | - | 40 | 63 |
| - | - | - | - | - | 455.00 | 0.44 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 460.00 | 0.97 | 0.00 | - | 6 | 7 |
| 478.05 | +128.12 | +36.61% | 2 | 3 | 470.00 | - | - | - | - | - |
| - | - | - | - | - | 475.00 | 0.90 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 480.00 | 6.55 | 0.00 | - | 16 | 16 |
| - | - | - | - | - | 485.00 | 0.65 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 495.00 | 2.85 | 0.00 | - | 1 | 7 |
| 404.55 | 0.00 | - | 1 | 0 | 500.00 | 1.30 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 510.00 | 2.97 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 515.00 | 0.95 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 520.00 | 1.80 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 525.00 | 11.55 | 0.00 | - | - | 1 |
| - | - | - | - | - | 530.00 | 6.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 540.00 | 2.49 | 0.00 | - | 30 | 29 |
| - | - | - | - | - | 550.00 | 3.70 | 0.00 | - | 3 | 131 |
| - | - | - | - | - | 555.00 | 1.43 | 0.00 | - | - | 1 |
| - | - | - | - | - | 560.00 | 7.95 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 565.00 | 18.73 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 570.00 | 2.10 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 580.00 | 3.35 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 585.00 | 20.95 | 0.00 | - | - | 1 |
| 391.39 | 0.00 | - | - | 2 | 590.00 | 5.00 | 0.00 | - | 1 | 2 |
| 185.78 | 0.00 | - | - | 1 | 595.00 | - | - | - | - | - |
| 285.08 | 0.00 | - | 4 | 5 | 600.00 | 2.43 | 0.00 | - | 2 | 17 |
| - | - | - | - | - | 605.00 | 2.90 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 610.00 | 3.10 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 615.00 | 5.45 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 620.00 | 12.20 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 625.00 | 38.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 630.00 | 8.05 | 0.00 | - | 15 | 7 |
| - | - | - | - | - | 635.00 | 8.70 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 640.00 | 4.10 | 0.00 | - | 4 | 10 |
| - | - | - | - | - | 645.00 | 39.20 | 0.00 | - | 2 | 3 |
| 292.97 | 0.00 | - | 1 | 0 | 650.00 | 4.40 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 655.00 | 9.75 | 0.00 | - | 1 | 5 |
| 316.23 | 0.00 | - | 1 | 4 | 660.00 | 5.40 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 665.00 | 5.91 | 0.00 | - | 5 | 9 |
| 179.01 | 0.00 | - | - | 1 | 670.00 | 7.05 | 0.00 | - | 14 | 26 |
| 105.85 | 0.00 | - | - | 3 | 675.00 | 6.35 | 0.00 | - | 6 | 11 |
| - | - | - | - | - | 680.00 | 6.85 | 0.00 | - | 1 | 8 |
| 238.09 | 0.00 | - | - | 1 | 685.00 | 7.15 | 0.00 | - | 1 | 4 |
| 256.97 | 0.00 | - | 1 | 2 | 690.00 | 5.07 | -7.18 | -58.61% | 2 | 19 |
| 94.30 | 0.00 | - | - | 3 | 695.00 | 9.40 | 0.00 | - | 3 | 20 |
| 233.00 | 0.00 | - | 1 | 3 | 700.00 | 8.65 | 0.00 | - | 4 | 108 |
| 127.29 | 0.00 | - | 1 | 2 | 705.00 | 10.60 | 0.00 | - | 1 | 5 |
| 307.23 | 0.00 | - | 1 | 2 | 710.00 | 10.45 | 0.00 | - | 1 | 10 |
| 140.03 | 0.00 | - | 3 | 1 | 715.00 | 10.95 | 0.00 | - | 3 | 8 |
| 236.20 | 0.00 | - | 8 | 4 | 720.00 | 7.15 | -3.50 | -32.86% | 1 | 23 |
| - | - | - | - | - | 725.00 | 11.75 | 0.00 | - | 1 | 13 |
| 258.99 | 0.00 | - | 1 | 5 | 730.00 | 11.95 | 0.00 | - | 1 | 51 |
| 230.00 | 0.00 | - | 1 | 2 | 735.00 | 14.85 | 0.00 | - | 2 | 18 |
| 240.15 | 0.00 | - | 1 | 2 | 740.00 | 15.55 | 0.00 | - | 1 | 22 |
| 204.85 | +37.35 | +22.30% | 5 | 8 | 745.00 | 16.55 | 0.00 | - | 3 | 14 |
| 208.45 | +24.07 | +13.05% | 2 | 37 | 750.00 | 10.50 | -7.00 | -40.00% | 1 | 129 |
| 195.92 | 0.00 | - | 1 | 74 | 755.00 | 16.15 | 0.00 | - | 1 | 3 |
| 156.25 | 0.00 | - | 3 | 2 | 760.00 | 17.30 | 0.00 | - | 2 | 8 |
| 101.65 | 0.00 | - | 1 | 2 | 765.00 | 20.25 | 0.00 | - | 5 | 9 |
| - | - | - | - | - | 770.00 | 31.54 | 0.00 | - | 3 | 54 |
| 189.06 | +6.46 | +3.54% | 100 | 0 | 775.00 | 23.85 | 0.00 | - | 2 | 6 |
| 241.13 | 0.00 | - | 1 | 7 | 780.00 | 22.16 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 785.00 | 23.96 | 0.00 | - | 2 | 8 |
| 109.60 | 0.00 | - | - | 1 | 790.00 | 37.80 | 0.00 | - | 1 | 20 |
| 189.45 | 0.00 | - | 4 | 10 | 795.00 | 24.70 | 0.00 | - | 1 | 5 |
| 151.59 | 0.00 | - | 3 | 110 | 800.00 | 18.80 | -6.24 | -24.92% | 4 | 111 |
| 79.55 | 0.00 | - | 1 | 0 | 805.00 | 36.85 | 0.00 | - | 2 | 4 |
| 137.59 | 0.00 | - | 1 | 1 | 810.00 | 29.30 | 0.00 | - | 1 | 14 |
| 108.00 | 0.00 | - | 39 | 3 | 815.00 | 31.55 | 0.00 | - | 1 | 8 |
| 108.18 | 0.00 | - | 1 | 6 | 820.00 | 33.25 | 0.00 | - | 4 | 32 |
| 60.95 | 0.00 | - | 10 | 11 | 825.00 | 34.85 | 0.00 | - | 4 | 121 |
| 125.00 | 0.00 | - | 2 | 5 | 830.00 | 35.75 | 0.00 | - | 8 | 15 |
| 106.00 | 0.00 | - | 8 | 13 | 835.00 | 41.15 | 0.00 | - | 6 | 2 |
| 183.00 | 0.00 | - | 1 | 5 | 840.00 | 38.40 | 0.00 | - | 3 | 17 |
| 185.20 | 0.00 | - | 1 | 2 | 845.00 | 55.80 | 0.00 | - | 1 | 11 |
| 132.55 | +31.80 | +31.56% | 1 | 123 | 850.00 | 32.50 | -9.65 | -22.89% | 20 | 19 |
| 108.80 | 0.00 | - | 2 | 2 | 855.00 | 45.45 | 0.00 | - | 1 | 36 |
| 99.25 | 0.00 | - | 1 | 20 | 860.00 | 46.90 | 0.00 | - | 1 | 44 |
| 102.05 | 0.00 | - | 2 | 4 | 865.00 | 38.95 | -9.75 | -20.02% | 5 | 33 |
| 99.33 | 0.00 | - | 2 | 16 | 870.00 | 49.80 | 0.00 | - | 2 | 26 |
| 80.69 | 0.00 | - | 1 | 4 | 875.00 | 45.05 | -4.55 | -9.17% | 1 | 9 |
| 81.75 | 0.00 | - | 20 | 25 | 880.00 | 51.12 | 0.00 | - | 2 | 19 |
| 83.00 | 0.00 | - | 1 | 4 | 885.00 | 56.60 | 0.00 | - | 1 | 7 |
| 80.05 | 0.00 | - | 3 | 6 | 890.00 | 56.02 | 0.00 | - | 1 | 29 |
| 102.00 | +17.42 | +20.60% | 1 | 22 | 895.00 | 61.45 | 0.00 | - | 1 | 55 |
| 106.00 | +23.66 | +28.73% | 10 | 123 | 900.00 | 50.80 | -12.35 | -19.56% | 1 | 45 |
| 98.23 | +16.06 | +19.54% | 1 | 11 | 905.00 | 53.20 | -12.40 | -18.90% | 3 | 30 |
| 80.15 | 0.00 | - | 2 | 40 | 910.00 | 54.47 | -13.58 | -19.96% | 6 | 51 |
| 76.20 | 0.00 | - | 2 | 12 | 915.00 | 56.65 | -11.24 | -16.56% | 1 | 51 |
| 74.60 | 0.00 | - | 2 | 25 | 920.00 | 60.40 | -12.75 | -17.43% | 4 | 47 |
| 71.69 | 0.00 | - | 2 | 58 | 925.00 | 61.85 | -14.00 | -18.46% | 3 | 71 |
| 70.00 | 0.00 | - | 21 | 117 | 930.00 | 64.17 | -14.38 | -18.31% | 3 | 72 |
| 64.00 | 0.00 | - | 1 | 35 | 935.00 | 66.62 | -7.43 | -10.03% | 1 | 18 |
| 79.72 | +15.92 | +24.95% | 2 | 20 | 940.00 | 69.40 | -7.45 | -9.69% | 1 | 23 |
| 61.55 | 0.00 | - | 2 | 17 | 945.00 | 83.00 | 0.00 | - | 7 | 16 |
| 75.00 | +15.45 | +25.94% | 1 | 45 | 950.00 | 83.20 | 0.00 | - | 2 | 16 |
| 55.50 | 0.00 | - | 4 | 78 | 960.00 | 96.75 | 0.00 | - | 1 | 14 |
| 66.37 | +18.07 | +37.41% | 3 | 131 | 980.00 | 130.37 | 0.00 | - | 1 | 25 |
| 56.90 | +13.90 | +32.33% | 1 | 60 | 1,000.00 | 122.20 | 0.00 | - | 2 | 39 |
| 36.13 | 0.00 | - | 2 | 43 | 1,020.00 | 122.20 | 0.00 | - | 3 | 50 |
| 47.10 | 0.00 | - | 4 | 30 | 1,040.00 | 136.90 | 0.00 | - | 4 | 4 |
| 26.80 | 0.00 | - | 4 | 28 | 1,060.00 | 169.30 | 0.00 | - | 2 | 1 |
| 26.30 | 0.00 | - | 1 | 19 | 1,080.00 | - | - | - | - | - |
| 27.80 | +7.90 | +39.70% | 3 | 59 | 1,100.00 | - | - | - | - | - |
| 17.06 | 0.00 | - | 9 | 32 | 1,120.00 | - | - | - | - | - |
| 14.40 | 0.00 | - | 8 | 58 | 1,140.00 | - | - | - | - | - |
| 15.80 | 0.00 | - | 1 | 15 | 1,160.00 | - | - | - | - | - |
| 9.93 | 0.00 | - | 1 | 39 | 1,180.00 | - | - | - | - | - |
| 10.55 | -0.75 | -6.64% | 2 | 59 | 1,200.00 | - | - | - | - | - |
| 9.60 | 0.00 | - | 3 | 13 | 1,220.00 | - | - | - | - | - |
| 32.70 | 0.00 | - | 2 | 10 | 1,240.00 | - | - | - | - | - |
| 8.44 | 0.00 | - | 3 | 199 | 1,260.00 | - | - | - | - | - |
| 6.15 | 0.00 | - | 11 | 31 | 1,280.00 | - | - | - | - | - |
| 3.81 | 0.00 | - | 1 | 80 | 1,300.00 | - | - | - | - | - |
| 4.65 | 0.00 | - | 1 | 12 | 1,320.00 | - | - | - | - | - |
| 2.45 | 0.00 | - | 2 | 20 | 1,340.00 | - | - | - | - | - |
| 2.71 | 0.00 | - | 2 | 23 | 1,360.00 | - | - | - | - | - |
| 3.35 | 0.00 | - | 2 | 5 | 1,380.00 | - | - | - | - | - |
| 2.30 | 0.00 | - | 1 | 14 | 1,400.00 | - | - | - | - | - |
| 1.30 | -0.08 | -5.80% | 1 | 6 | 1,420.00 | - | - | - | - | - |
| 2.13 | 0.00 | - | 4 | 10 | 1,440.00 | - | - | - | - | - |
| 1.24 | -0.63 | -33.69% | 1,200 | 3 | 1,460.00 | - | - | - | - | - |
| 0.80 | -0.51 | -38.93% | 1 | 38 | 1,480.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.