UK markets close in 2 hours 26 minutes

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
612.66-27.12 (-4.24%)
At close: 4:00PM EDT
614.00 +1.34 (0.22%)
Pre-market: 09:02AM EDT
In the money
Show:ListStraddle
Calls
17 December 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----290.001.480.00-145145
358.730.00-15300.003.410.00-23
-----310.002.080.00-3422
-----320.003.980.00-328
-----330.006.340.00-1032
-----340.007.340.00-1011
-----350.002.420.00-1526
-----370.003.900.00-131
-----380.005.000.00-14
250.000.00-111400.008.700.00-17
186.150.00--1410.006.900.00-19
220.000.00-22420.008.950.00-46
-----430.0010.150.00-362
-----440.0011.600.00-121
177.150.00--1450.0012.800.00-149
189.900.00-13460.0014.050.00-113
191.330.00--1470.0014.550.00-168
171.090.00-56480.0014.100.00-242
131.500.00-19490.0016.100.00-224
122.000.00-39500.0023.000.00-271
110.000.00-22520.0027.650.00-237
122.270.00-11540.0033.650.00-818
92.750.00-12545.0032.400.00-12
99.500.00-1922550.0036.950.00-4156
97.300.00-213555.0031.900.00-210
115.100.00-511560.0040.500.00-433
119.520.00-19565.0042.500.00-920
106.000.00-17570.0043.700.00-18
85.000.00-25575.0046.600.00-1951
102.190.00-35580.0048.800.00-6146
108.050.00-16585.0051.200.00-721
96.610.00-122590.0052.300.00-528
105.000.00-326595.0055.100.00-4222
85.700.00-1056600.0057.000.00-6941
85.830.00-113605.0047.450.00-28
74.450.00-318610.0061.000.00-810
72.700.00-218615.0053.650.00-310
75.200.00-6980620.0056.000.00-44239
59.550.00-524625.0067.800.00-717
59.900.00-126630.0072.550.00-24
55.100.00-214635.0070.250.00-13
52.950.00-435640.0080.000.00-328
55.100.00-128645.0081.250.00-233
48.500.00-956650.0073.000.00-220
47.600.00-136655.0087.250.00-214
45.680.00-423660.0079.350.00-511
45.800.00-56665.0074.750.00-19
41.750.00-213670.0084.500.00-413
44.200.00-19675.0089.500.00-213
40.200.00-420680.0088.400.00-16
41.650.00-38685.0087.350.00-310
38.800.00-211690.0092.950.00-35
33.900.00-310695.0095.750.00-15
44.050.00-220700.0098.000.00--1
39.950.00-39705.00-----
38.450.00-37710.00-----
32.450.00-13715.00-----
36.950.00-315720.00121.550.00-615
35.250.00-34725.00-----
32.050.00-415730.00-----
27.100.00-122735.00-----
25.950.00-34740.00-----
28.300.00-17745.00-----
24.950.00-58760.00-----
21.600.00-318780.00180.950.00-11
15.650.00-1159800.00-----
14.250.00-524820.00187.500.00--4
11.650.00-114840.00-----
11.250.00-522860.00-----
7.950.00-315880.00-----
8.050.00-415900.00263.200.00--5
7.050.00-220920.00291.350.00-55
5.800.00-47940.00-----
4.950.00-320960.00329.150.00--7
4.500.00-512980.00-----