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
21 January 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
436.130.00-338100.000.140.00-391
231.520.00--0105.000.240.00-223
271.200.00-20110.000.330.00-1153
324.080.00-11115.000.350.00-693
258.900.00-88120.000.770.00-2181
391.000.00-11125.000.150.00-1080
306.300.00-10130.002.260.00-1101
369.500.00-950135.001.930.00-45121
395.450.00-5011140.001.010.00-1207
371.750.00-11145.001.200.00-65277
385.050.00-407150.000.790.00-1254
166.350.00-10155.000.280.00-183
375.100.00-5010160.000.620.00-1354
-----165.001.910.00-100661
365.900.00-154170.000.010.00-32431
-----175.003.160.00-56401
470.680.00-312180.000.500.00-38510
414.000.00-14185.002.930.00-20514
326.390.00-27190.000.800.00-280
440.830.00-37195.000.850.00-187
340.500.00-139200.000.490.00-384
85.000.00-311205.003.330.00-282
279.000.00-17210.002.270.00-154
120.570.00-22215.000.200.00-352
374.000.00-130220.000.280.00-321
265.950.00-215225.001.800.00-122
420.250.00-623230.001.370.00-10253
338.700.00-121235.004.700.00-220
279.500.00-145240.000.800.00-2163
365.000.00-234245.001.360.00-127
403.980.00-156250.001.050.00-1606
203.330.00-59255.001.180.00-191
353.700.00-122260.008.370.00-1119
360.000.00-334265.001.520.00-195
368.750.00-766270.001.450.00-154
367.660.00-1233275.002.040.00-159
359.750.00-156280.003.010.00-2128
353.500.00-3101290.001.770.00-2070
344.000.00-374300.002.300.00-183
333.55-12.10-3.50%1115310.002.930.00-34204
317.830.00-12505320.004.830.00-2181
322.730.00-161330.003.200.00-5174
314.750.00-140340.007.930.00-2112
310.000.00-876350.004.550.00-3271
214.000.00-161360.007.150.00-5151
281.720.00-297370.005.000.00-143
273.050.00-2172380.005.860.00-2251
258.520.00-117390.006.690.00-2132
245.45+45.82+22.95%19145400.008.200.00-1197
236.95-13.15-5.26%160410.009.000.00-3147
226.900.00-463420.0010.100.00-181
152.670.00-348430.0011.300.00-1237
152.250.00-118440.0011.870.00-3121
210.350.00-173450.0014.300.00-11529
136.320.00-30460.0015.00+0.15+1.01%1189
196.800.00-3139470.0018.350.00-9114
120.460.00-1185480.0019.800.00-32126
157.390.00-1213490.0020.800.00-1155
165.750.00-2250500.0022.00-0.60-2.65%1543
159.810.00-2178520.0029.300.00-3290
144.350.00-1242540.0032.900.00-1349
119.200.00-1999560.0037.75-4.10-9.80%1237
103.67-1.33-1.27%1190580.0044.95-4.40-8.92%131,054
90.79-4.21-4.43%2202600.0053.91-0.89-1.62%10110
81.700.00-3165620.0067.150.00-3981
71.60-1.98-2.69%7156640.0074.080.00-174
65.170.00-30143660.0089.020.00-131
56.670.00-1146680.00101.810.00-24
46.00-1.90-3.97%4256700.00109.500.00-38
40.50-1.35-3.23%158720.00129.110.00-11
39.500.00-344740.00-----
36.500.00-126760.00-----
22.250.00-161780.00-----
23.00-1.42-5.81%5221800.00188.900.00-44
21.000.00-124820.00-----
16.700.00-20840.00-----
20.120.00-131860.00-----
17.590.00-2102880.00-----
14.830.00-77900.00-----
12.380.00-25920.00-----
11.000.00-35940.00-----
7.800.00-1104960.00-----
6.700.00-319980.00-----