Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
21 March 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 440.00 | 4.25 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 450.00 | 4.51 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 460.00 | 5.20 | 0.00 | - | - | 0 |
| - | - | - | - | - | 490.00 | 7.65 | 0.00 | - | 5 | 17 |
| - | - | - | - | - | 500.00 | 5.75 | 0.00 | - | - | 0 |
| - | - | - | - | - | 510.00 | 8.85 | 0.00 | - | 5 | 17 |
| 374.03 | 0.00 | - | 2 | 2 | 540.00 | 8.60 | 0.00 | - | - | 0 |
| - | - | - | - | - | 550.00 | 10.20 | 0.00 | - | 10 | 0 |
| 436.35 | 0.00 | - | - | 1 | 560.00 | 11.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 570.00 | 12.45 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 580.00 | 13.42 | 0.00 | - | - | 0 |
| 316.60 | 0.00 | - | - | 0 | 590.00 | 10.45 | 0.00 | - | 29 | 0 |
| 310.65 | 0.00 | - | - | 0 | 600.00 | 10.14 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 610.00 | 13.35 | 0.00 | - | - | 1 |
| - | - | - | - | - | 620.00 | 17.00 | 0.00 | - | - | 0 |
| 345.40 | 0.00 | - | - | 1 | 650.00 | 26.75 | 0.00 | - | - | 0 |
| 258.15 | 0.00 | - | - | 0 | 670.00 | - | - | - | - | - |
| 250.70 | 0.00 | - | - | 0 | 680.00 | 20.68 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 690.00 | 29.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 700.00 | 25.25 | 0.00 | - | 1 | 0 |
| 229.90 | 0.00 | - | - | 0 | 710.00 | - | - | - | - | - |
| - | - | - | - | - | 720.00 | 38.95 | 0.00 | - | 5 | 5 |
| 217.25 | 0.00 | - | - | 0 | 730.00 | 41.25 | 0.00 | - | 2 | 2 |
| 210.55 | 0.00 | - | - | 0 | 740.00 | 41.50 | 0.00 | - | - | 0 |
| - | - | - | - | - | 750.00 | 42.05 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 760.00 | 56.90 | 0.00 | - | - | 0 |
| - | - | - | - | - | 780.00 | 58.30 | 0.00 | - | - | 0 |
| - | - | - | - | - | 800.00 | 50.50 | 0.00 | - | 23 | 0 |
| 204.10 | 0.00 | - | - | 0 | 820.00 | 53.00 | 0.00 | - | - | 0 |
| - | - | - | - | - | 840.00 | 58.77 | 0.00 | - | 19 | 0 |
| - | - | - | - | - | 860.00 | 65.64 | 0.00 | - | 19 | 0 |
| 204.25 | 0.00 | - | - | 1 | 880.00 | 93.55 | 0.00 | - | 16 | 0 |
| 175.00 | 0.00 | - | 1 | 0 | 900.00 | 81.97 | 0.00 | - | 1 | 0 |
| 135.23 | 0.00 | - | 1 | 0 | 920.00 | 106.45 | 0.00 | - | 10 | 0 |
| 124.00 | 0.00 | - | - | 0 | 940.00 | 123.20 | 0.00 | - | 16 | 0 |
| 117.27 | 0.00 | - | 1 | 0 | 960.00 | 134.50 | 0.00 | - | 11 | 0 |
| 106.80 | 0.00 | - | - | 0 | 970.00 | 138.90 | 0.00 | - | 4 | 0 |
| 111.60 | 0.00 | - | - | 0 | 980.00 | 132.40 | 0.00 | - | 5 | 0 |
| 98.95 | 0.00 | - | 14 | 0 | 990.00 | 144.25 | 0.00 | - | 6 | 0 |
| 125.00 | 0.00 | - | 2 | 0 | 1,000.00 | 151.25 | 0.00 | - | - | 0 |
| 91.95 | 0.00 | - | 2 | 0 | 1,020.00 | 163.45 | 0.00 | - | - | 0 |
| 81.75 | 0.00 | - | 12 | 0 | 1,040.00 | - | - | - | - | - |
| 100.25 | 0.00 | - | 1 | 0 | 1,060.00 | - | - | - | - | - |
| 84.10 | 0.00 | - | 1 | 0 | 1,080.00 | 239.74 | 0.00 | - | 1 | 1 |
| 87.91 | 0.00 | - | 3 | 0 | 1,100.00 | - | - | - | - | - |
| 55.15 | 0.00 | - | 3 | 0 | 1,120.00 | - | - | - | - | - |
| 54.80 | 0.00 | - | - | 0 | 1,160.00 | - | - | - | - | - |
| - | - | - | - | - | 1,180.00 | 261.84 | 0.00 | - | 1 | 1 |
| 59.84 | 0.00 | - | 3 | 0 | 1,200.00 | - | - | - | - | - |
| 42.05 | 0.00 | - | 6 | 0 | 1,220.00 | - | - | - | - | - |
| 33.63 | 0.00 | - | 2 | 0 | 1,240.00 | - | - | - | - | - |
| 35.83 | 0.00 | - | 3 | 0 | 1,260.00 | - | - | - | - | - |
| 28.30 | 0.00 | - | 1 | 0 | 1,280.00 | - | - | - | - | - |
| 35.07 | 0.00 | - | 1 | 0 | 1,300.00 | - | - | - | - | - |
| 27.15 | 0.00 | - | 1 | 0 | 1,320.00 | - | - | - | - | - |
| 53.70 | 0.00 | - | - | 1 | 1,340.00 | - | - | - | - | - |
| 20.77 | 0.00 | - | 1 | 0 | 1,380.00 | - | - | - | - | - |
| 20.25 | 0.00 | - | - | 0 | 1,420.00 | - | - | - | - | - |
| 15.45 | 0.00 | - | 2 | 0 | 1,440.00 | - | - | - | - | - |
| 18.23 | 0.00 | - | 1 | 0 | 1,460.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.