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
15 July 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
293.000.00-12270.0012.500.00-11
-----280.004.250.00-22
-----290.0010.600.00-11
319.480.00-26300.00-----
-----310.009.750.00-16
325.000.00--1320.009.000.00-23
-----330.0011.000.00-13
-----340.007.900.00-19
-----350.009.900.00-12
-----360.0016.150.00--1
-----370.0013.250.00-12
268.420.00-1213380.0016.750.00-11
272.500.00--0390.00-----
267.580.00-1216400.0017.650.00-12
242.72-15.21-5.90%181410.00-----
-----420.0029.470.00--15
177.660.00-12430.00-----
234.900.00-11440.0026.800.00-52
-----450.0028.000.00-116
155.500.00--5460.0035.450.00-17
190.500.00-24470.0034.000.00-114
191.870.00--10480.0031.85-18.30-36.49%642
-----490.0049.650.00-120
198.900.00-113500.0042.700.00-122
-----510.0050.000.00-12
167.100.00-421520.0046.950.00-225
185.000.00-12530.0058.770.00-10
160.200.00-18540.0057.530.00-156
157.840.00-17550.0055.000.00-17
140.000.00-14560.0076.670.00-147
96.630.00-20570.0070.680.00-118
130.050.00-1030580.0066.15-4.35-6.17%41
132.000.00-112590.0069.040.00-12
116.000.00-224600.0093.200.00-39
122.500.00-211610.00108.600.00--3
116.250.00-123620.0084.000.00-112
100.000.00-27630.00101.850.00-56
96.550.00-124640.0099.000.00-114
104.000.00-1137650.00113.150.00-25
87.000.00-122660.00109.500.00-217
94.050.00-210670.00122.800.00-316
77.700.00-423680.00132.650.00-117
86.130.00-231690.00159.900.00--2
72.10-10.90-13.13%8464700.00-----
80.050.00-57710.00-----
63.70-4.00-5.91%424720.00-----
67.830.00-13730.00-----
70.500.00-48740.00189.350.00--1
65.520.00-111750.00175.100.00-14
68.260.00--1760.00204.700.00--1
59.390.00-24770.00-----
59.950.00-11780.00218.400.00-44
55.820.00-22790.00-----
36.600.00-20800.00217.650.00-11
41.450.00-560820.00231.000.00--1
44.750.00-14840.00-----
38.000.00-25860.00-----
36.120.00-1411880.00-----
33.100.00-12900.00-----
19.500.00-14920.00-----
18.150.00-31940.00-----
22.680.00-2110980.00-----