Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 563.95 | 0.00 | - | 1 | 0 | 380.00 | - | - | - | - | - |
| - | - | - | - | - | 400.00 | 0.04 | 0.00 | - | 5 | 5 |
| 540.00 | 0.00 | - | 2 | 2 | 410.00 | 0.04 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 430.00 | 0.04 | 0.00 | - | 5 | 15 |
| - | - | - | - | - | 455.00 | 0.03 | 0.00 | - | - | 1 |
| - | - | - | - | - | 460.00 | 0.95 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 470.00 | 0.80 | 0.00 | - | - | 1 |
| - | - | - | - | - | 480.00 | 0.03 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 490.00 | 0.11 | 0.00 | - | 1 | 1 |
| 388.74 | 0.00 | - | 2 | 2 | 500.00 | 0.12 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 510.00 | 1.10 | 0.00 | - | - | 2 |
| - | - | - | - | - | 530.00 | 0.90 | 0.00 | - | - | 1 |
| - | - | - | - | - | 540.00 | 0.98 | 0.00 | - | 4 | 2 |
| 283.33 | 0.00 | - | - | 1 | 550.00 | 0.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 560.00 | 0.67 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 565.00 | 0.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 590.00 | 3.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 595.00 | 6.80 | 0.00 | - | 50 | 50 |
| - | - | - | - | - | 600.00 | 0.25 | 0.00 | - | 10 | 14 |
| - | - | - | - | - | 610.00 | 0.30 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 620.00 | 0.48 | 0.00 | - | 2 | 21 |
| - | - | - | - | - | 625.00 | 0.52 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 630.00 | 3.60 | 0.00 | - | 1 | 1 |
| 147.08 | 0.00 | - | - | 0 | 640.00 | 0.45 | 0.00 | - | 3 | 27 |
| 287.20 | 0.00 | - | - | 1 | 645.00 | 0.67 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 650.00 | 0.67 | 0.00 | - | 2 | 31 |
| - | - | - | - | - | 655.00 | 2.17 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 660.00 | 0.71 | 0.00 | - | 6 | 10 |
| - | - | - | - | - | 665.00 | 0.75 | 0.00 | - | 1 | 4 |
| 124.15 | 0.00 | - | - | 0 | 670.00 | 3.36 | 0.00 | - | 4 | 3 |
| - | - | - | - | - | 675.00 | 1.00 | 0.00 | - | 4 | 2 |
| 229.14 | 0.00 | - | - | 5 | 680.00 | 0.11 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 685.00 | 0.11 | -0.39 | -78.00% | 1 | 22 |
| 168.70 | 0.00 | - | - | 1 | 690.00 | 0.10 | -0.09 | -47.37% | 3 | 9 |
| - | - | - | - | - | 695.00 | 0.30 | 0.00 | - | 4 | 5 |
| 238.35 | 0.00 | - | 1 | 2 | 700.00 | 0.32 | 0.00 | - | 1 | 75 |
| 237.20 | 0.00 | - | 2 | 0 | 705.00 | - | - | - | - | - |
| - | - | - | - | - | 710.00 | 0.21 | -0.16 | -43.24% | 1 | 20 |
| 136.58 | 0.00 | - | 1 | 1 | 715.00 | 0.31 | 0.00 | - | 20 | 21 |
| 223.35 | 0.00 | - | 1 | 5 | 720.00 | 0.35 | 0.00 | - | 30 | 73 |
| 168.00 | 0.00 | - | 1 | 6 | 725.00 | 0.27 | -0.11 | -28.95% | 12 | 269 |
| 236.56 | 0.00 | - | - | 1 | 730.00 | 0.41 | 0.00 | - | 8 | 18 |
| 132.78 | 0.00 | - | 1 | 1 | 735.00 | 0.31 | -0.27 | -46.55% | 3 | 106 |
| 154.71 | 0.00 | - | 1 | 101 | 740.00 | 0.38 | -0.31 | -44.93% | 2 | 90 |
| 193.00 | 0.00 | - | 1 | 5 | 745.00 | 0.34 | -0.18 | -34.62% | 10 | 756 |
| 182.58 | 0.00 | - | 2 | 106 | 750.00 | 0.45 | -0.15 | -25.00% | 6 | 215 |
| 164.30 | 0.00 | - | 2 | 3 | 755.00 | 0.45 | -0.64 | -58.72% | 5 | 17 |
| 139.00 | 0.00 | - | 100 | 102 | 760.00 | 0.80 | 0.00 | - | 13 | 32 |
| 66.80 | 0.00 | - | 2 | 2 | 765.00 | 0.62 | -0.40 | -39.22% | 20 | 29 |
| 178.55 | 0.00 | - | 1 | 2 | 770.00 | 1.21 | 0.00 | - | 5 | 19 |
| 112.45 | 0.00 | - | 1 | 8 | 775.00 | 1.37 | 0.00 | - | 2 | 35 |
| 169.00 | 0.00 | - | 1 | 102 | 780.00 | 1.61 | 0.00 | - | 19 | 68 |
| 189.05 | 0.00 | - | - | 1 | 785.00 | 1.10 | -1.22 | -52.59% | 3 | 44 |
| 117.25 | 0.00 | - | 1 | 7 | 790.00 | 1.30 | -0.98 | -42.98% | 2 | 154 |
| 180.99 | 0.00 | - | 1 | 2 | 795.00 | 3.35 | 0.00 | - | 21 | 48 |
| 87.03 | 0.00 | - | 1 | 11 | 800.00 | 1.68 | -0.65 | -27.90% | 25 | 248 |
| - | - | - | - | - | 805.00 | 1.88 | -2.42 | -56.28% | 17 | 81 |
| 138.19 | 0.00 | - | 2 | 5 | 810.00 | 2.07 | -1.75 | -45.81% | 1 | 404 |
| 113.35 | 0.00 | - | 6 | 5 | 815.00 | 2.31 | -1.84 | -44.34% | 618 | 81 |
| 92.25 | 0.00 | - | 6 | 11 | 820.00 | 2.60 | -2.60 | -50.00% | 389 | 65 |
| 68.70 | 0.00 | - | 5 | 24 | 825.00 | 2.92 | -3.28 | -52.90% | 17 | 78 |
| 77.40 | 0.00 | - | 1 | 14 | 830.00 | 3.40 | -2.65 | -43.80% | 399 | 170 |
| 72.15 | 0.00 | - | 7 | 20 | 835.00 | 3.81 | -4.08 | -51.71% | 12 | 55 |
| 68.20 | 0.00 | - | 7 | 56 | 840.00 | 4.20 | -4.30 | -50.59% | 9 | 84 |
| 54.65 | 0.00 | - | 1 | 13 | 845.00 | 4.85 | -4.75 | -49.48% | 48 | 86 |
| 85.00 | +20.00 | +30.77% | 2 | 62 | 850.00 | 5.65 | -5.10 | -47.44% | 54 | 130 |
| 80.07 | +22.02 | +37.93% | 3 | 13 | 855.00 | 6.25 | -3.52 | -36.03% | 4 | 180 |
| 76.50 | +21.46 | +38.99% | 2 | 360 | 860.00 | 6.70 | -6.90 | -50.74% | 22 | 61 |
| 51.00 | 0.00 | - | 6 | 74 | 865.00 | 7.80 | -7.05 | -47.47% | 3 | 43 |
| 60.04 | +10.86 | +22.08% | 1 | 80 | 870.00 | 8.82 | -7.73 | -46.71% | 5 | 46 |
| 49.25 | 0.00 | - | 11 | 51 | 875.00 | 10.65 | -7.50 | -41.32% | 1 | 72 |
| 60.60 | +18.66 | +44.49% | 1 | 398 | 880.00 | 11.20 | -7.70 | -40.74% | 9 | 115 |
| 55.75 | +13.55 | +32.11% | 3 | 79 | 885.00 | 12.20 | -9.70 | -44.29% | 2 | 75 |
| 53.07 | +10.67 | +25.17% | 6 | 54 | 890.00 | 19.65 | 0.00 | - | 22 | 68 |
| 52.00 | +17.10 | +49.00% | 3 | 36 | 895.00 | 15.40 | -11.45 | -42.64% | 16 | 67 |
| 46.70 | +15.00 | +47.32% | 6 | 192 | 900.00 | 17.05 | -12.25 | -41.81% | 26 | 105 |
| 41.00 | +12.10 | +41.87% | 14 | 175 | 905.00 | 23.65 | -3.37 | -12.47% | 18 | 66 |
| 41.05 | +14.40 | +54.03% | 4 | 71 | 910.00 | 20.10 | -9.40 | -31.86% | 12 | 238 |
| 35.60 | +11.20 | +45.90% | 11 | 117 | 915.00 | 22.25 | -14.60 | -39.62% | 13 | 124 |
| 31.00 | +8.35 | +36.87% | 34 | 127 | 920.00 | 26.86 | -14.62 | -35.25% | 10 | 40 |
| 30.50 | +6.00 | +24.49% | 23 | 96 | 925.00 | 27.50 | -13.35 | -32.68% | 23 | 52 |
| 28.94 | +10.04 | +53.12% | 14 | 112 | 930.00 | 28.20 | -15.70 | -35.76% | 3 | 91 |
| 27.05 | +8.80 | +48.22% | 22 | 64 | 935.00 | 50.35 | 0.00 | - | 1 | 82 |
| 25.50 | +6.75 | +36.00% | 4 | 48 | 940.00 | 34.20 | -32.05 | -48.38% | 12 | 53 |
| 14.25 | 0.00 | - | 7 | 65 | 945.00 | 40.70 | -30.40 | -42.76% | 3 | 151 |
| 21.45 | +7.78 | +56.91% | 11 | 121 | 950.00 | 57.50 | 0.00 | - | 1 | 46 |
| 13.55 | 0.00 | - | 8 | 63 | 955.00 | 65.75 | 0.00 | - | 3 | 25 |
| 16.70 | +3.96 | +31.08% | 2 | 120 | 960.00 | 50.40 | -15.00 | -22.94% | 2 | 74 |
| 10.65 | 0.00 | - | 9 | 106 | 965.00 | 86.32 | 0.00 | - | 11 | 36 |
| 14.00 | +4.21 | +43.00% | 39 | 283 | 970.00 | 91.72 | 0.00 | - | 1 | 78 |
| 12.65 | +4.84 | +61.97% | 43 | 124 | 975.00 | 64.90 | 0.00 | - | 1 | 37 |
| 11.00 | +4.30 | +64.18% | 4 | 130 | 980.00 | 97.40 | 0.00 | - | 2 | 36 |
| 6.90 | 0.00 | - | 1 | 54 | 985.00 | 125.36 | 0.00 | - | 2 | 28 |
| 8.73 | +2.46 | +39.23% | 10 | 364 | 990.00 | 90.90 | 0.00 | - | 3 | 46 |
| 8.06 | +2.81 | +53.52% | 2 | 79 | 995.00 | 63.55 | 0.00 | - | 2 | 36 |
| 7.40 | +2.80 | +60.87% | 37 | 248 | 1,000.00 | 77.05 | -22.75 | -22.80% | 3 | 63 |
| 6.85 | -2.64 | -27.82% | 4 | 19 | 1,005.00 | 61.90 | 0.00 | - | 3 | 5 |
| 5.07 | +0.98 | +23.96% | 2 | 194 | 1,010.00 | 67.60 | 0.00 | - | 1 | 12 |
| 5.20 | +1.80 | +52.94% | 6 | 88 | 1,015.00 | 70.90 | 0.00 | - | 2 | 5 |
| 2.99 | 0.00 | - | 10 | 151 | 1,020.00 | 95.00 | +10.05 | +11.83% | 1 | 9 |
| 2.19 | 0.00 | - | 6 | 32 | 1,025.00 | 76.70 | 0.00 | - | - | 5 |
| 2.40 | 0.00 | - | 6 | 62 | 1,030.00 | 79.05 | 0.00 | - | 2 | 9 |
| 2.85 | +1.02 | +55.74% | 1 | 29 | 1,035.00 | 121.75 | 0.00 | - | - | 3 |
| 2.52 | +1.01 | +66.89% | 3 | 66 | 1,040.00 | 99.60 | 0.00 | - | 1 | 2 |
| 1.90 | +0.65 | +52.00% | 75 | 117 | 1,050.00 | 162.25 | 0.00 | - | 5 | 19 |
| 1.49 | +0.37 | +33.04% | 91 | 164 | 1,060.00 | 171.99 | 0.00 | - | 5 | 4 |
| 1.09 | +0.09 | +9.00% | 91 | 36 | 1,070.00 | 129.72 | 0.00 | - | 1 | 1 |
| 0.70 | +0.21 | +42.86% | 13 | 134 | 1,080.00 | - | - | - | - | - |
| 0.58 | +0.08 | +16.00% | 4 | 73 | 1,090.00 | 124.30 | 0.00 | - | 1 | 1 |
| 0.33 | 0.00 | - | 5 | 129 | 1,100.00 | 123.10 | 0.00 | - | 1 | 4 |
| 1.36 | 0.00 | - | 1 | 19 | 1,110.00 | - | - | - | - | - |
| 0.58 | 0.00 | - | 5 | 36 | 1,120.00 | - | - | - | - | - |
| 0.26 | -0.29 | -52.73% | 1 | 6 | 1,130.00 | - | - | - | - | - |
| 0.22 | -0.28 | -56.00% | 1 | 159 | 1,140.00 | 231.75 | 0.00 | - | 1 | 0 |
| 0.57 | 0.00 | - | 1 | 82 | 1,150.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 1 | 112 | 1,160.00 | - | - | - | - | - |
| 0.52 | 0.00 | - | 1 | 26 | 1,170.00 | - | - | - | - | - |
| 2.15 | 0.00 | - | 6 | 21 | 1,180.00 | - | - | - | - | - |
| 5.81 | 0.00 | - | - | 1 | 1,190.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 51 | 1,200.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 10 | 13 | 1,210.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 55 | 1,220.00 | - | - | - | - | - |
| 5.07 | 0.00 | - | - | 2 | 1,230.00 | - | - | - | - | - |
| 5.29 | 0.00 | - | 1 | 11 | 1,240.00 | - | - | - | - | - |
| 2.52 | 0.00 | - | 14 | 12 | 1,250.00 | 272.40 | 0.00 | - | 1 | 0 |
| 0.62 | 0.00 | - | 11 | 129 | 1,260.00 | - | - | - | - | - |
| 0.67 | 0.00 | - | 1 | 2 | 1,270.00 | - | - | - | - | - |
| 0.03 | -0.61 | -95.31% | 3 | 189 | 1,280.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | - | 10 | 1,290.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 44 | 1,300.00 | - | - | - | - | - |
| 0.46 | 0.00 | - | - | 2 | 1,310.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 8 | 22 | 1,320.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 50 | 56 | 1,330.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 50 | 51 | 1,340.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 5 | 5 | 1,350.00 | - | - | - | - | - |
| 2.09 | 0.00 | - | 1 | 2 | 1,360.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 4 | 6 | 1,380.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 2 | 72 | 1,400.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 2 | 1 | 1,420.00 | - | - | - | - | - |
| 1.59 | 0.00 | - | 1 | 0 | 1,440.00 | - | - | - | - | - |
| 1.39 | 0.00 | - | 1 | 1 | 1,460.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 2 | 2 | 1,470.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 30 | 40 | 1,480.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.