UK markets open in 11 minutes

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
In the money
Show:ListStraddle
Calls
18 June 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
315.490.00-10170.001.260.00-110
-----175.001.380.00-3989
-----180.000.790.00-660
-----185.001.460.00-190
-----190.000.020.00-610
-----195.000.870.00-300
326.370.00-20200.000.720.00-3104
-----210.000.500.00-40
-----220.002.340.00-10
-----230.001.430.00-211
276.700.00-10240.000.270.00-680
-----250.000.920.00-1680
308.070.00-11260.000.580.00-820
-----270.001.660.00-20
117.750.00-11275.000.990.00-740
-----280.002.230.00-1017
-----285.002.080.00-10
102.000.00-44290.004.800.00-25
-----295.0012.100.00-23
328.950.00-10300.000.660.00-400
-----305.000.420.00-10
-----310.0032.300.00-3737
217.000.00-11315.005.850.00-10
-----320.002.600.00-770
244.000.00-10325.006.800.00-10
332.350.00-10330.000.730.00-10
-----335.006.250.00-100
-----340.000.310.00-400
51.300.00--9345.001.130.00-10
311.600.00-200350.000.600.00-200
153.840.00-11355.000.870.00-20
237.950.00-12360.000.960.00-50
220.550.00-17365.007.850.00-245
198.280.00-47370.000.770.00-810
127.50+42.32+49.68%1012375.000.450.00-560
135.000.00-13380.000.900.00-20
103.660.00-11385.001.020.00-400
40.550.00-27390.000.310.00-10
108.200.00-12395.001.100.00-40
264.770.00-80400.001.080.00-200
24.950.00--3405.0011.000.00-122
183.000.00-19410.004.220.00-30
149.590.00-17415.0012.700.00-119
210.000.00-10420.003.270.00-40
221.700.00-10425.006.700.00-20
231.120.00-10430.000.960.00-200
51.700.00-118435.001.770.00-10
229.030.00-60440.001.920.00-10
131.600.00-19445.001.500.00-180
210.270.00-100450.001.500.00-320
105.900.00-221455.002.340.00-40
85.210.00-1031460.002.080.00-10
152.410.00-10465.004.570.00-300
194.250.00-20470.003.000.00-50
158.570.00-10475.003.250.00-20
153.980.00-10480.002.770.00-20
113.700.00-10485.003.050.00-10
118.570.00-50490.004.300.00-10
112.700.00--0495.005.250.00-130
155.680.00-50500.005.850.00-70
131.060.00-10505.006.400.00-50
-----510.007.100.00-10
132.270.00-20515.007.600.00-240
103.210.00-10520.008.990.00-80
128.210.00-10525.009.600.00-50
139.100.00-10530.0010.400.00-90
132.400.00-20535.0010.600.00-220
86.420.00-30540.0012.750.00-80
118.050.00-20545.0013.270.00-250
98.000.00-10550.0014.000.00-80
71.950.00-50555.0016.850.00-30
68.300.00-80560.0017.330.00-120
93.580.00-10565.0019.900.00-10
89.040.00-60570.0019.820.00-240
85.270.00-30575.0021.860.00-290
58.140.00-10580.0025.200.00-100
82.210.00-20585.0024.950.00-140
76.000.00-10590.0029.450.00-50
57.240.00-10595.0031.350.00-160
46.000.00-170600.0032.020.00-340
83.850.00-90605.0034.550.00-30
40.860.00-120610.0036.890.00-110
38.750.00-340615.0027.110.00-110
40.000.00-110620.0039.810.00-130
39.000.00-130625.0040.060.00-150
33.330.00-150630.0048.250.00-10
28.300.00-30635.0037.550.00--0
31.970.00-370640.0051.250.00-100
26.190.00-140645.0041.000.00-30
28.670.00-390650.0051.020.00-30
25.500.00-10655.0062.530.00-10
20.620.00-60660.0049.250.00-20
19.080.00-80665.0053.150.00--0
16.880.00-40670.00-----
21.790.00-80675.00-----
14.000.00-60680.0061.000.00-10
15.400.00-30685.0065.700.00--0
14.250.00-30690.0066.650.00--0
20.780.00-50695.00-----
13.360.00-930700.00-----
16.600.00--0705.00-----
11.000.00-40710.00-----
9.550.00-250715.00-----
10.800.00-30720.00-----
14.200.00-10725.00-----
11.550.00-40730.00-----
12.600.00-20735.00-----
11.050.00-30740.00-----
5.100.00-10745.00-----
4.700.00-100750.00-----
7.900.00--0755.00-----
7.950.00-60760.00-----
6.750.00-10770.00-----
13.680.00--0775.00-----
6.500.00-20780.00-----
6.800.00-10785.00-----
5.330.00-80790.00-----
5.150.00--0795.00-----
2.210.00-80800.00153.000.00-20
2.450.00-10805.00-----
3.700.00-90810.00-----
4.550.00-30815.00-----
8.200.00-40820.00-----
5.920.00-160835.00-----
3.700.00-10840.00-----
3.200.00-10860.00-----
2.030.00-10865.00-----
2.340.00-160870.00-----
1.500.00-30880.00-----
1.580.00--0920.00-----
0.720.00-130950.00-----