Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 306.43 | 0.00 | - | - | 10 | 570.00 | - | - | - | - | - |
| 306.49 | 0.00 | - | 1 | 2 | 600.00 | - | - | - | - | - |
| - | - | - | - | - | 650.00 | 0.41 | 0.00 | - | - | 1 |
| - | - | - | - | - | 660.00 | 0.01 | 0.00 | - | 1 | 1 |
| 197.13 | 0.00 | - | - | 10 | 680.00 | - | - | - | - | - |
| - | - | - | - | - | 700.00 | 0.55 | 0.00 | - | - | 6 |
| - | - | - | - | - | 710.00 | 0.01 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 720.00 | 0.01 | 0.00 | - | 60 | 104 |
| 180.22 | 0.00 | - | 4 | 4 | 730.00 | 0.01 | 0.00 | - | 51 | 52 |
| - | - | - | - | - | 740.00 | 0.01 | 0.00 | - | 28 | 35 |
| - | - | - | - | - | 747.50 | 0.01 | 0.00 | - | 41 | 41 |
| - | - | - | - | - | 750.00 | 0.01 | 0.00 | - | 30 | 61 |
| - | - | - | - | - | 755.00 | 0.03 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 760.00 | 0.04 | 0.00 | - | 3 | 45 |
| - | - | - | - | - | 770.00 | 0.25 | 0.00 | - | 11 | 202 |
| - | - | - | - | - | 775.00 | 0.04 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 780.00 | 0.70 | 0.00 | - | - | 5 |
| 124.50 | 0.00 | - | 1 | 1 | 785.00 | 0.39 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 790.00 | 0.04 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 795.00 | 0.10 | 0.00 | - | 1 | 36 |
| 124.50 | 0.00 | - | 5 | 21 | 800.00 | 0.05 | 0.00 | - | 1 | 31 |
| 72.60 | 0.00 | - | - | 1 | 805.00 | 0.06 | 0.00 | - | 11 | 29 |
| 84.20 | 0.00 | - | - | 5 | 810.00 | 0.03 | 0.00 | - | 25 | 47 |
| - | - | - | - | - | 815.00 | 0.13 | 0.00 | - | 8 | 43 |
| 88.40 | 0.00 | - | 2 | 12 | 820.00 | 0.07 | 0.00 | - | 3 | 94 |
| - | - | - | - | - | 825.00 | 0.09 | 0.00 | - | 3 | 44 |
| 95.00 | 0.00 | - | 5 | 5 | 830.00 | 0.06 | 0.00 | - | 1 | 74 |
| 65.20 | 0.00 | - | - | 7 | 835.00 | 0.18 | 0.00 | - | 3 | 39 |
| 72.09 | 0.00 | - | 4 | 4 | 840.00 | 0.10 | 0.00 | - | 5 | 32 |
| 60.00 | 0.00 | - | - | 1 | 845.00 | 0.07 | 0.00 | - | 12 | 45 |
| 70.50 | 0.00 | - | 2 | 14 | 850.00 | 0.24 | 0.00 | - | 19 | 65 |
| 51.05 | 0.00 | - | - | 8 | 855.00 | 0.13 | 0.00 | - | 23 | 141 |
| 45.50 | 0.00 | - | 7 | 7 | 860.00 | 0.08 | 0.00 | - | 14 | 96 |
| - | - | - | - | - | 862.50 | 0.10 | 0.00 | - | 6 | 50 |
| 20.50 | 0.00 | - | 4 | 8 | 865.00 | 0.10 | 0.00 | - | 8 | 79 |
| - | - | - | - | - | 867.50 | 0.51 | 0.00 | - | 3 | 74 |
| 23.20 | 0.00 | - | 1 | 17 | 870.00 | 0.16 | 0.00 | - | 31 | 202 |
| 20.00 | 0.00 | - | - | 1 | 872.50 | 0.35 | 0.00 | - | 22 | 40 |
| 45.71 | 0.00 | - | 1 | 14 | 875.00 | 0.29 | 0.00 | - | 42 | 208 |
| 41.46 | 0.00 | - | 1 | 14 | 877.50 | 0.38 | 0.00 | - | 158 | 206 |
| 27.90 | 0.00 | - | 1 | 67 | 880.00 | 0.40 | 0.00 | - | 67 | 123 |
| 17.65 | 0.00 | - | - | 13 | 882.50 | 0.86 | 0.00 | - | 24 | 34 |
| 40.90 | 0.00 | - | 2 | 18 | 885.00 | 0.82 | 0.00 | - | 58 | 108 |
| 29.00 | 0.00 | - | 10 | 13 | 887.50 | 1.15 | 0.00 | - | 10 | 72 |
| 26.00 | 0.00 | - | 1 | 22 | 890.00 | 1.01 | 0.00 | - | 67 | 127 |
| 20.12 | 0.00 | - | 7 | 4 | 892.50 | 1.90 | 0.00 | - | 9 | 49 |
| 14.85 | 0.00 | - | 4 | 10 | 895.00 | 2.60 | 0.00 | - | 69 | 83 |
| 12.45 | 0.00 | - | 4 | 9 | 897.50 | 2.80 | 0.00 | - | 4 | 22 |
| 13.00 | 0.00 | - | 8 | 49 | 900.00 | 3.95 | 0.00 | - | 48 | 130 |
| 8.75 | 0.00 | - | 116 | 133 | 905.00 | 5.65 | 0.00 | - | 98 | 157 |
| 6.10 | 0.00 | - | 116 | 101 | 910.00 | 8.15 | 0.00 | - | 49 | 76 |
| 4.10 | 0.00 | - | 63 | 58 | 915.00 | 10.55 | 0.00 | - | 7 | 33 |
| 2.10 | 0.00 | - | 88 | 129 | 920.00 | 12.06 | 0.00 | - | 1 | 142 |
| 1.50 | 0.00 | - | 34 | 200 | 925.00 | 18.98 | 0.00 | - | 2 | 47 |
| 0.73 | 0.00 | - | 191 | 218 | 930.00 | 24.25 | 0.00 | - | 1 | 20 |
| 0.46 | 0.00 | - | 388 | 437 | 935.00 | 22.75 | 0.00 | - | 8 | 12 |
| 0.25 | 0.00 | - | 417 | 380 | 940.00 | 31.53 | 0.00 | - | 14 | 19 |
| 0.14 | 0.00 | - | 29 | 85 | 945.00 | 32.70 | 0.00 | - | 5 | 8 |
| 0.10 | 0.00 | - | 45 | 124 | 950.00 | 43.00 | 0.00 | - | 4 | 1 |
| 0.28 | 0.00 | - | 15 | 115 | 955.00 | 98.42 | 0.00 | - | 3 | 2 |
| 0.08 | 0.00 | - | 38 | 150 | 960.00 | 51.18 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 813 | 1,067 | 965.00 | 46.97 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 46 | 100 | 970.00 | 88.00 | 0.00 | - | 12 | 0 |
| 0.05 | 0.00 | - | 2 | 80 | 975.00 | 103.00 | 0.00 | - | 3 | 0 |
| 0.07 | 0.00 | - | 12 | 76 | 980.00 | 43.60 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 18 | 57 | 985.00 | 46.11 | 0.00 | - | - | 0 |
| 0.13 | 0.00 | - | 10 | 39 | 990.00 | 72.00 | 0.00 | - | 5 | 0 |
| 0.39 | 0.00 | - | 5 | 25 | 995.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 15 | 246 | 1,000.00 | 78.00 | 0.00 | - | 5 | 0 |
| 0.02 | 0.00 | - | 6 | 37 | 1,005.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 12 | 47 | 1,010.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 4 | 5 | 1,015.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 2 | 19 | 1,020.00 | 68.80 | 0.00 | - | 4 | 0 |
| 0.11 | 0.00 | - | 2 | 16 | 1,025.00 | - | - | - | - | - |
| 1.93 | 0.00 | - | 1 | 11 | 1,030.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 1 | 1 | 1,035.00 | - | - | - | - | - |
| 0.61 | 0.00 | - | 1 | 0 | 1,040.00 | - | - | - | - | - |
| 2.21 | 0.00 | - | - | 4 | 1,045.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 5 | 30 | 1,050.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 9 | 10 | 1,055.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 14 | 1,060.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 108 | 1,080.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 12 | 1,100.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 4 | 1,120.00 | - | - | - | - | - |
| 7.25 | 0.00 | - | 2 | 5 | 1,140.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | - | 2 | 1,200.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 0 | 1,220.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | - | 1 | 1,240.00 | - | - | - | - | - |
| 0.54 | 0.00 | - | - | 30 | 1,280.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 1 | 1 | 1,300.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.