UK markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
642.11+1.34 (+0.21%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Calls
17 September 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----250.000.500.00-168
-----260.000.880.00-1027
-----270.001.700.00-12
314.000.00-11280.001.070.00-22
235.260.00--0290.006.970.00-1015
328.500.00-3046300.000.550.00-226
195.050.00--25310.000.840.00-514
220.150.00-10320.000.610.00-372
231.500.00-11330.000.710.00-3103
-----340.000.950.00-240
276.050.00-45350.000.950.00-153
216.000.00-23360.004.700.00-123
270.460.00-44370.001.050.00-2765
-----380.004.380.00-126
245.550.00--3390.001.340.00-2119
216.300.00-117400.001.800.00-3128
241.000.00--2410.002.020.00-2042
143.000.00-23420.002.240.00-1050
-----430.003.050.00-223
-----435.006.800.00-112
140.980.00--1440.003.350.00-139
-----445.004.550.00-1023
200.500.00-12450.003.770.00-5146
147.170.00--1455.003.900.00-134
145.000.00-11460.005.650.00-456
181.700.00--1465.009.850.00-2226
138.910.00-12470.005.120.00-3174
165.670.00-13475.006.050.00-5265
176.650.00-14480.005.350.00-177
156.750.00-14485.006.900.00-238
120.370.00-47490.006.300.00-269
128.190.00-11495.006.54-1.46-18.25%2146
143.71+0.29+0.20%171500.007.09-1.51-17.56%2380
-----505.008.050.00-1828
83.900.00-20510.008.600.00-128
90.840.00-212515.009.550.00-355
127.60-6.57-4.90%1119520.009.60-1.75-15.42%1140
127.110.00-550525.0012.700.00-1206
99.500.00-120530.0011.21-2.24-16.65%4109
119.710.00-542535.0011.95-0.95-7.36%229
114.250.00-178540.0012.90-0.75-5.49%7104
121.980.00-4069545.0014.55-0.70-4.59%1238
101.300.00-469550.0015.20-0.55-3.49%9133
114.250.00-4056555.0016.900.00-247
105.660.00-1445560.0017.75-2.47-12.22%2156
93.770.00-129565.0019.35-2.10-9.79%1310
93.500.00-1440570.0021.05-0.45-2.09%1108
86.140.00-135575.0022.55-0.85-3.63%6284
79.300.00-160580.0022.85-0.90-3.79%788
79.290.00-134585.0024.400.00-175
88.550.00-536590.0026.000.00-1118
84.200.00-514595.0028.00-1.35-4.60%434
65.00-3.51-5.12%185600.0029.60-0.38-1.27%8111
79.250.00-117605.0033.10-2.30-6.50%169
64.000.00-124610.0035.15+0.98+2.87%832
65.820.00-117615.0036.00-1.21-3.25%1447
54.90-4.10-6.95%288620.0038.200.00-291
66.100.00-328625.0042.750.00-1483
49.60-1.40-2.75%284630.0045.800.00-1162
47.10-1.05-2.18%566635.0043.55-0.55-1.25%1371
46.47-0.73-1.55%16200640.0046.25-0.80-1.70%1475
35.51-2.79-7.28%6272660.0058.89-0.51-0.86%342
27.85-3.33-10.68%5133680.0074.940.00-329
22.00-2.40-9.84%2213700.0084.300.00-221
17.15-2.55-12.94%15208720.00100.590.00-724
13.80-1.20-8.00%149740.00-----
10.80-0.50-4.42%1186760.00148.590.00--1
8.100.00-154780.00-----
6.30-1.46-18.81%5112800.00-----
7.150.00-426820.00-----
5.700.00-121840.00-----
4.550.00-244860.00-----
4.250.00-540880.00-----
2.340.00-224900.00-----
2.570.00-15920.00-----
1.740.00-14940.00-----
1.760.00-111960.00-----
1.10-0.43-28.10%1197980.00-----