UK markets open in 11 minutes
NIKKEI 225
29,100.38-584.99(-1.97%)HANG SENG
29,114.73+8.58(+0.03%)CRUDE OIL
64.08+0.70(+1.10%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
621.73-21.98 (-3.41%)
At close: 4:00PM EDT
Calls
18 June 2021
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 315.49 | 0.00 | - | 1 | 0 | 170.00 | 1.26 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 175.00 | 1.38 | 0.00 | - | 39 | 89 |
| - | - | - | - | - | 180.00 | 0.79 | 0.00 | - | 66 | 0 |
| - | - | - | - | - | 185.00 | 1.46 | 0.00 | - | 19 | 0 |
| - | - | - | - | - | 190.00 | 0.02 | 0.00 | - | 61 | 0 |
| - | - | - | - | - | 195.00 | 0.87 | 0.00 | - | 30 | 0 |
| 326.37 | 0.00 | - | 2 | 0 | 200.00 | 0.72 | 0.00 | - | 3 | 104 |
| - | - | - | - | - | 210.00 | 0.50 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 220.00 | 2.34 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 230.00 | 1.43 | 0.00 | - | 2 | 11 |
| 276.70 | 0.00 | - | 1 | 0 | 240.00 | 0.27 | 0.00 | - | 68 | 0 |
| - | - | - | - | - | 250.00 | 0.92 | 0.00 | - | 168 | 0 |
| 308.07 | 0.00 | - | 1 | 1 | 260.00 | 0.58 | 0.00 | - | 82 | 0 |
| - | - | - | - | - | 270.00 | 1.66 | 0.00 | - | 2 | 0 |
| 117.75 | 0.00 | - | 1 | 1 | 275.00 | 0.99 | 0.00 | - | 74 | 0 |
| - | - | - | - | - | 280.00 | 2.23 | 0.00 | - | 10 | 17 |
| - | - | - | - | - | 285.00 | 2.08 | 0.00 | - | 1 | 0 |
| 102.00 | 0.00 | - | 4 | 4 | 290.00 | 4.80 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 295.00 | 12.10 | 0.00 | - | 2 | 3 |
| 328.95 | 0.00 | - | 1 | 0 | 300.00 | 0.66 | 0.00 | - | 40 | 0 |
| - | - | - | - | - | 305.00 | 0.42 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 310.00 | 32.30 | 0.00 | - | 37 | 37 |
| 217.00 | 0.00 | - | 1 | 1 | 315.00 | 5.85 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 320.00 | 2.60 | 0.00 | - | 7 | 70 |
| 244.00 | 0.00 | - | 1 | 0 | 325.00 | 6.80 | 0.00 | - | 1 | 0 |
| 332.35 | 0.00 | - | 1 | 0 | 330.00 | 0.73 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 335.00 | 6.25 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 340.00 | 0.31 | 0.00 | - | 40 | 0 |
| 51.30 | 0.00 | - | - | 9 | 345.00 | 1.13 | 0.00 | - | 1 | 0 |
| 311.60 | 0.00 | - | 20 | 0 | 350.00 | 0.60 | 0.00 | - | 20 | 0 |
| 153.84 | 0.00 | - | 1 | 1 | 355.00 | 0.87 | 0.00 | - | 2 | 0 |
| 237.95 | 0.00 | - | 1 | 2 | 360.00 | 0.96 | 0.00 | - | 5 | 0 |
| 220.55 | 0.00 | - | 1 | 7 | 365.00 | 7.85 | 0.00 | - | 2 | 45 |
| 198.28 | 0.00 | - | 4 | 7 | 370.00 | 0.77 | 0.00 | - | 81 | 0 |
| 127.50 | +42.32 | +49.68% | 10 | 12 | 375.00 | 0.45 | 0.00 | - | 56 | 0 |
| 135.00 | 0.00 | - | 1 | 3 | 380.00 | 0.90 | 0.00 | - | 2 | 0 |
| 103.66 | 0.00 | - | 1 | 1 | 385.00 | 1.02 | 0.00 | - | 40 | 0 |
| 40.55 | 0.00 | - | 2 | 7 | 390.00 | 0.31 | 0.00 | - | 1 | 0 |
| 108.20 | 0.00 | - | 1 | 2 | 395.00 | 1.10 | 0.00 | - | 4 | 0 |
| 264.77 | 0.00 | - | 8 | 0 | 400.00 | 1.08 | 0.00 | - | 20 | 0 |
| 24.95 | 0.00 | - | - | 3 | 405.00 | 11.00 | 0.00 | - | 1 | 22 |
| 183.00 | 0.00 | - | 1 | 9 | 410.00 | 4.22 | 0.00 | - | 3 | 0 |
| 149.59 | 0.00 | - | 1 | 7 | 415.00 | 12.70 | 0.00 | - | 1 | 19 |
| 210.00 | 0.00 | - | 1 | 0 | 420.00 | 3.27 | 0.00 | - | 4 | 0 |
| 221.70 | 0.00 | - | 1 | 0 | 425.00 | 6.70 | 0.00 | - | 2 | 0 |
| 231.12 | 0.00 | - | 1 | 0 | 430.00 | 0.96 | 0.00 | - | 20 | 0 |
| 51.70 | 0.00 | - | 1 | 18 | 435.00 | 1.77 | 0.00 | - | 1 | 0 |
| 229.03 | 0.00 | - | 6 | 0 | 440.00 | 1.92 | 0.00 | - | 1 | 0 |
| 131.60 | 0.00 | - | 1 | 9 | 445.00 | 1.50 | 0.00 | - | 18 | 0 |
| 210.27 | 0.00 | - | 10 | 0 | 450.00 | 1.50 | 0.00 | - | 32 | 0 |
| 105.90 | 0.00 | - | 2 | 21 | 455.00 | 2.34 | 0.00 | - | 4 | 0 |
| 85.21 | 0.00 | - | 10 | 31 | 460.00 | 2.08 | 0.00 | - | 1 | 0 |
| 152.41 | 0.00 | - | 1 | 0 | 465.00 | 4.57 | 0.00 | - | 30 | 0 |
| 194.25 | 0.00 | - | 2 | 0 | 470.00 | 3.00 | 0.00 | - | 5 | 0 |
| 158.57 | 0.00 | - | 1 | 0 | 475.00 | 3.25 | 0.00 | - | 2 | 0 |
| 153.98 | 0.00 | - | 1 | 0 | 480.00 | 2.77 | 0.00 | - | 2 | 0 |
| 113.70 | 0.00 | - | 1 | 0 | 485.00 | 3.05 | 0.00 | - | 1 | 0 |
| 118.57 | 0.00 | - | 5 | 0 | 490.00 | 4.30 | 0.00 | - | 1 | 0 |
| 112.70 | 0.00 | - | - | 0 | 495.00 | 5.25 | 0.00 | - | 13 | 0 |
| 155.68 | 0.00 | - | 5 | 0 | 500.00 | 5.85 | 0.00 | - | 7 | 0 |
| 131.06 | 0.00 | - | 1 | 0 | 505.00 | 6.40 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 510.00 | 7.10 | 0.00 | - | 1 | 0 |
| 132.27 | 0.00 | - | 2 | 0 | 515.00 | 7.60 | 0.00 | - | 24 | 0 |
| 103.21 | 0.00 | - | 1 | 0 | 520.00 | 8.99 | 0.00 | - | 8 | 0 |
| 128.21 | 0.00 | - | 1 | 0 | 525.00 | 9.60 | 0.00 | - | 5 | 0 |
| 139.10 | 0.00 | - | 1 | 0 | 530.00 | 10.40 | 0.00 | - | 9 | 0 |
| 132.40 | 0.00 | - | 2 | 0 | 535.00 | 10.60 | 0.00 | - | 22 | 0 |
| 86.42 | 0.00 | - | 3 | 0 | 540.00 | 12.75 | 0.00 | - | 8 | 0 |
| 118.05 | 0.00 | - | 2 | 0 | 545.00 | 13.27 | 0.00 | - | 25 | 0 |
| 98.00 | 0.00 | - | 1 | 0 | 550.00 | 14.00 | 0.00 | - | 8 | 0 |
| 71.95 | 0.00 | - | 5 | 0 | 555.00 | 16.85 | 0.00 | - | 3 | 0 |
| 68.30 | 0.00 | - | 8 | 0 | 560.00 | 17.33 | 0.00 | - | 12 | 0 |
| 93.58 | 0.00 | - | 1 | 0 | 565.00 | 19.90 | 0.00 | - | 1 | 0 |
| 89.04 | 0.00 | - | 6 | 0 | 570.00 | 19.82 | 0.00 | - | 24 | 0 |
| 85.27 | 0.00 | - | 3 | 0 | 575.00 | 21.86 | 0.00 | - | 29 | 0 |
| 58.14 | 0.00 | - | 1 | 0 | 580.00 | 25.20 | 0.00 | - | 10 | 0 |
| 82.21 | 0.00 | - | 2 | 0 | 585.00 | 24.95 | 0.00 | - | 14 | 0 |
| 76.00 | 0.00 | - | 1 | 0 | 590.00 | 29.45 | 0.00 | - | 5 | 0 |
| 57.24 | 0.00 | - | 1 | 0 | 595.00 | 31.35 | 0.00 | - | 16 | 0 |
| 46.00 | 0.00 | - | 17 | 0 | 600.00 | 32.02 | 0.00 | - | 34 | 0 |
| 83.85 | 0.00 | - | 9 | 0 | 605.00 | 34.55 | 0.00 | - | 3 | 0 |
| 40.86 | 0.00 | - | 12 | 0 | 610.00 | 36.89 | 0.00 | - | 11 | 0 |
| 38.75 | 0.00 | - | 34 | 0 | 615.00 | 27.11 | 0.00 | - | 11 | 0 |
| 40.00 | 0.00 | - | 11 | 0 | 620.00 | 39.81 | 0.00 | - | 13 | 0 |
| 39.00 | 0.00 | - | 13 | 0 | 625.00 | 40.06 | 0.00 | - | 15 | 0 |
| 33.33 | 0.00 | - | 15 | 0 | 630.00 | 48.25 | 0.00 | - | 1 | 0 |
| 28.30 | 0.00 | - | 3 | 0 | 635.00 | 37.55 | 0.00 | - | - | 0 |
| 31.97 | 0.00 | - | 37 | 0 | 640.00 | 51.25 | 0.00 | - | 10 | 0 |
| 26.19 | 0.00 | - | 14 | 0 | 645.00 | 41.00 | 0.00 | - | 3 | 0 |
| 28.67 | 0.00 | - | 39 | 0 | 650.00 | 51.02 | 0.00 | - | 3 | 0 |
| 25.50 | 0.00 | - | 1 | 0 | 655.00 | 62.53 | 0.00 | - | 1 | 0 |
| 20.62 | 0.00 | - | 6 | 0 | 660.00 | 49.25 | 0.00 | - | 2 | 0 |
| 19.08 | 0.00 | - | 8 | 0 | 665.00 | 53.15 | 0.00 | - | - | 0 |
| 16.88 | 0.00 | - | 4 | 0 | 670.00 | - | - | - | - | - |
| 21.79 | 0.00 | - | 8 | 0 | 675.00 | - | - | - | - | - |
| 14.00 | 0.00 | - | 6 | 0 | 680.00 | 61.00 | 0.00 | - | 1 | 0 |
| 15.40 | 0.00 | - | 3 | 0 | 685.00 | 65.70 | 0.00 | - | - | 0 |
| 14.25 | 0.00 | - | 3 | 0 | 690.00 | 66.65 | 0.00 | - | - | 0 |
| 20.78 | 0.00 | - | 5 | 0 | 695.00 | - | - | - | - | - |
| 13.36 | 0.00 | - | 93 | 0 | 700.00 | - | - | - | - | - |
| 16.60 | 0.00 | - | - | 0 | 705.00 | - | - | - | - | - |
| 11.00 | 0.00 | - | 4 | 0 | 710.00 | - | - | - | - | - |
| 9.55 | 0.00 | - | 25 | 0 | 715.00 | - | - | - | - | - |
| 10.80 | 0.00 | - | 3 | 0 | 720.00 | - | - | - | - | - |
| 14.20 | 0.00 | - | 1 | 0 | 725.00 | - | - | - | - | - |
| 11.55 | 0.00 | - | 4 | 0 | 730.00 | - | - | - | - | - |
| 12.60 | 0.00 | - | 2 | 0 | 735.00 | - | - | - | - | - |
| 11.05 | 0.00 | - | 3 | 0 | 740.00 | - | - | - | - | - |
| 5.10 | 0.00 | - | 1 | 0 | 745.00 | - | - | - | - | - |
| 4.70 | 0.00 | - | 10 | 0 | 750.00 | - | - | - | - | - |
| 7.90 | 0.00 | - | - | 0 | 755.00 | - | - | - | - | - |
| 7.95 | 0.00 | - | 6 | 0 | 760.00 | - | - | - | - | - |
| 6.75 | 0.00 | - | 1 | 0 | 770.00 | - | - | - | - | - |
| 13.68 | 0.00 | - | - | 0 | 775.00 | - | - | - | - | - |
| 6.50 | 0.00 | - | 2 | 0 | 780.00 | - | - | - | - | - |
| 6.80 | 0.00 | - | 1 | 0 | 785.00 | - | - | - | - | - |
| 5.33 | 0.00 | - | 8 | 0 | 790.00 | - | - | - | - | - |
| 5.15 | 0.00 | - | - | 0 | 795.00 | - | - | - | - | - |
| 2.21 | 0.00 | - | 8 | 0 | 800.00 | 153.00 | 0.00 | - | 2 | 0 |
| 2.45 | 0.00 | - | 1 | 0 | 805.00 | - | - | - | - | - |
| 3.70 | 0.00 | - | 9 | 0 | 810.00 | - | - | - | - | - |
| 4.55 | 0.00 | - | 3 | 0 | 815.00 | - | - | - | - | - |
| 8.20 | 0.00 | - | 4 | 0 | 820.00 | - | - | - | - | - |
| 5.92 | 0.00 | - | 16 | 0 | 835.00 | - | - | - | - | - |
| 3.70 | 0.00 | - | 1 | 0 | 840.00 | - | - | - | - | - |
| 3.20 | 0.00 | - | 1 | 0 | 860.00 | - | - | - | - | - |
| 2.03 | 0.00 | - | 1 | 0 | 865.00 | - | - | - | - | - |
| 2.34 | 0.00 | - | 16 | 0 | 870.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 3 | 0 | 880.00 | - | - | - | - | - |
| 1.58 | 0.00 | - | - | 0 | 920.00 | - | - | - | - | - |
| 0.72 | 0.00 | - | 13 | 0 | 950.00 | - | - | - | - | - |
© 2021 Verizon Media. All rights reserved.
