Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
26 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 530.00 | 0.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 540.00 | 0.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 630.00 | 0.10 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 660.00 | 0.07 | -0.13 | -65.00% | 4 | 4 |
| 254.51 | 0.00 | - | 1 | 1 | 670.00 | 1.50 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 690.00 | 0.18 | -0.02 | -10.00% | 1 | 2 |
| - | - | - | - | - | 710.00 | 0.43 | -0.16 | -27.12% | 1 | 1 |
| - | - | - | - | - | 720.00 | 0.52 | +0.03 | +6.12% | 11 | 22 |
| 146.42 | -47.87 | -24.64% | 4 | 1 | 730.00 | 0.62 | -0.03 | -4.62% | 5 | 26 |
| - | - | - | - | - | 740.00 | 0.89 | +0.12 | +15.58% | 6 | 4 |
| - | - | - | - | - | 750.00 | 1.10 | -0.03 | -2.65% | 58 | 23 |
| 193.00 | 0.00 | - | 1 | 1 | 760.00 | 1.54 | +0.71 | +85.54% | 20 | 13 |
| - | - | - | - | - | 770.00 | 1.88 | +0.54 | +40.30% | 7 | 18 |
| - | - | - | - | - | 780.00 | 2.20 | -0.09 | -3.93% | 4 | 132 |
| 186.00 | 0.00 | - | 1 | 1 | 790.00 | 3.75 | +0.88 | +30.66% | 8 | 76 |
| - | - | - | - | - | 800.00 | 5.15 | +0.64 | +14.19% | 28 | 62 |
| - | - | - | - | - | 805.00 | 6.00 | +0.72 | +13.64% | 4 | 8 |
| - | - | - | - | - | 810.00 | 8.07 | +2.27 | +39.14% | 3 | 17 |
| 162.00 | 0.00 | - | - | 1 | 815.00 | 7.50 | +4.21 | +127.96% | 3 | 24 |
| - | - | - | - | - | 820.00 | 10.32 | +3.63 | +54.26% | 38 | 41 |
| - | - | - | - | - | 830.00 | 11.00 | +1.96 | +21.68% | 63 | 45 |
| - | - | - | - | - | 835.00 | 12.15 | +1.50 | +14.08% | 39 | 65 |
| - | - | - | - | - | 840.00 | 14.00 | +2.30 | +19.66% | 7 | 33 |
| - | - | - | - | - | 845.00 | 18.58 | +6.53 | +54.19% | 63 | 40 |
| - | - | - | - | - | 850.00 | 17.25 | +3.21 | +22.86% | 127 | 53 |
| - | - | - | - | - | 855.00 | 19.70 | +3.59 | +22.28% | 3 | 78 |
| 33.35 | -14.27 | -29.97% | 16 | 5 | 860.00 | 21.36 | +4.52 | +26.84% | 89 | 57 |
| 30.10 | -50.79 | -62.79% | 4 | 9 | 865.00 | 23.60 | +5.82 | +32.73% | 98 | 36 |
| 25.74 | -15.91 | -38.20% | 9 | 15 | 870.00 | 26.20 | +5.87 | +28.87% | 102 | 49 |
| - | - | - | - | - | 875.00 | 29.15 | +6.88 | +30.89% | 107 | 48 |
| 23.10 | -12.05 | -34.28% | 51 | 24 | 880.00 | 31.90 | +6.48 | +25.49% | 133 | 55 |
| 20.95 | -11.40 | -35.24% | 23 | 10 | 885.00 | 34.95 | +6.14 | +21.31% | 58 | 77 |
| 17.35 | -17.35 | -50.00% | 12 | 10 | 890.00 | 37.30 | +8.20 | +28.18% | 81 | 56 |
| 17.00 | -9.91 | -36.83% | 52 | 34 | 895.00 | 41.86 | +10.11 | +31.84% | 53 | 36 |
| 15.47 | -10.48 | -40.39% | 591 | 91 | 900.00 | 44.24 | +8.99 | +25.50% | 56 | 72 |
| 13.95 | -9.36 | -40.15% | 27 | 18 | 905.00 | 46.96 | +10.74 | +29.65% | 24 | 686 |
| 12.48 | -9.67 | -43.66% | 49 | 48 | 910.00 | 47.39 | +6.84 | +16.87% | 22 | 82 |
| 11.18 | -8.32 | -42.67% | 21 | 98 | 915.00 | 54.16 | +11.99 | +28.43% | 11 | 716 |
| 9.95 | -9.16 | -47.93% | 15 | 48 | 920.00 | 58.88 | +9.55 | +19.36% | 12 | 65 |
| 9.20 | -7.45 | -44.74% | 7 | 24 | 925.00 | 67.00 | +14.12 | +26.70% | 5 | 29 |
| 7.80 | -7.70 | -49.68% | 45 | 100 | 930.00 | 62.14 | +7.49 | +13.71% | 8 | 97 |
| 6.85 | -6.67 | -49.33% | 20 | 19 | 935.00 | 69.73 | +16.93 | +32.06% | 2 | 11 |
| 5.50 | -6.75 | -55.10% | 38 | 32 | 940.00 | 74.87 | +13.82 | +22.64% | 11 | 52 |
| 5.45 | -10.55 | -65.94% | 17 | 17 | 945.00 | 62.00 | 0.00 | - | 13 | 16 |
| 4.75 | -5.25 | -52.50% | 66 | 46 | 950.00 | 85.00 | +16.45 | +24.00% | 1 | 54 |
| 3.95 | -21.95 | -84.75% | 14 | 26 | 955.00 | 81.21 | +13.26 | +19.51% | 2 | 22 |
| 10.29 | 0.00 | - | 3 | 17 | 957.50 | 35.85 | 0.00 | - | 2 | 13 |
| 3.18 | -5.12 | -61.69% | 80 | 93 | 960.00 | 87.75 | +52.50 | +148.94% | 1 | 126 |
| 3.40 | -34.75 | -91.09% | 8 | 22 | 962.50 | 77.65 | 0.00 | - | 1 | 29 |
| 3.35 | -4.50 | -57.32% | 15 | 54 | 965.00 | 102.86 | +21.36 | +26.21% | 2 | 20 |
| 6.10 | -11.55 | -65.44% | 1 | 18 | 967.50 | - | - | - | - | - |
| 2.93 | -4.17 | -58.73% | 20 | 94 | 970.00 | 66.25 | 0.00 | - | 2 | 44 |
| 2.76 | -3.09 | -52.82% | 1 | 13 | 972.50 | - | - | - | - | - |
| 2.35 | -3.35 | -58.77% | 11 | 73 | 975.00 | 41.55 | 0.00 | - | 2 | 49 |
| 2.27 | -3.25 | -58.88% | 23 | 186 | 980.00 | 93.38 | 0.00 | - | 20 | 40 |
| 1.87 | -2.78 | -59.78% | 21 | 36 | 985.00 | 66.42 | 0.00 | - | 1 | 5 |
| 1.50 | -2.50 | -62.50% | 9 | 77 | 990.00 | 105.15 | 0.00 | - | 2 | 66 |
| 1.30 | -3.84 | -74.71% | 23 | 51 | 995.00 | 105.99 | 0.00 | - | 1 | 9 |
| 1.15 | -2.30 | -66.67% | 71 | 309 | 1,000.00 | 110.49 | 0.00 | - | 1 | 8 |
| 1.05 | -8.10 | -88.52% | 2 | 19 | 1,005.00 | 60.20 | 0.00 | - | 2 | 4 |
| 0.84 | -1.93 | -69.68% | 36 | 138 | 1,010.00 | 57.05 | 0.00 | - | 3 | 3 |
| 0.70 | -1.54 | -68.75% | 2 | 31 | 1,015.00 | - | - | - | - | - |
| 0.65 | -1.39 | -68.14% | 27 | 175 | 1,020.00 | - | - | - | - | - |
| 1.30 | -1.46 | -52.90% | 1 | 14 | 1,025.00 | - | - | - | - | - |
| 0.44 | -1.22 | -73.49% | 14 | 45 | 1,030.00 | - | - | - | - | - |
| 0.35 | -2.13 | -85.89% | 2 | 16 | 1,035.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 14 | 20 | 1,040.00 | - | - | - | - | - |
| 1.86 | 0.00 | - | 1 | 16 | 1,045.00 | - | - | - | - | - |
| 0.24 | -0.78 | -76.47% | 8 | 51 | 1,050.00 | - | - | - | - | - |
| 0.56 | -0.67 | -54.47% | 2 | 8 | 1,055.00 | - | - | - | - | - |
| 0.42 | -0.44 | -51.16% | 1 | 46 | 1,060.00 | - | - | - | - | - |
| 0.26 | -0.18 | -40.91% | 26 | 147 | 1,080.00 | - | - | - | - | - |
| 0.25 | -0.16 | -39.02% | 6 | 41 | 1,100.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 5 | 9 | 1,120.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 2 | 6 | 1,140.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 2 | 6 | 1,160.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 2 | 17 | 1,180.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 84 | 1,200.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 18 | 1,220.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 3 | 16 | 1,240.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 9 | 1,260.00 | - | - | - | - | - |
| 2.30 | 0.00 | - | 4 | 6 | 1,280.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 11 | 14 | 1,300.00 | - | - | - | - | - |
| 1.12 | 0.00 | - | 3 | 2 | 1,320.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.