UK markets open in 3 hours 30 minutes
NIKKEI 225
38,299.71 +25.66 (+0.07%) HANG SENG
18,169.20 +406.17 (+2.29%) CRUDE OIL
79.44 +0.44 (+0.56%) GOLD FUTURES
2,327.70 +16.70 (+0.72%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,962.72 -1,920.54 (-4.01%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
31 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 540.00 | 0.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 560.00 | 0.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 570.00 | 0.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 680.00 | 0.49 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 690.00 | 0.60 | +0.18 | +42.86% | 3 | 62 |
| - | - | - | - | - | 700.00 | 0.68 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 710.00 | 1.56 | 0.00 | - | - | 2 |
| - | - | - | - | - | 720.00 | 1.65 | -0.11 | -6.25% | 3 | 1 |
| - | - | - | - | - | 730.00 | 1.85 | 0.00 | - | - | 3 |
| - | - | - | - | - | 740.00 | 2.05 | +0.76 | +58.91% | 1 | 2 |
| - | - | - | - | - | 750.00 | 2.90 | +1.16 | +66.67% | 1 | 5 |
| - | - | - | - | - | 760.00 | 2.13 | +0.63 | +42.00% | 1 | 4 |
| 152.28 | 0.00 | - | 1 | 1 | 770.00 | 4.77 | +2.18 | +84.17% | 11 | 9 |
| - | - | - | - | - | 780.00 | 5.95 | +3.01 | +102.38% | 11 | 13 |
| - | - | - | - | - | 790.00 | 5.39 | +1.59 | +41.84% | 4 | 7 |
| - | - | - | - | - | 800.00 | 6.80 | +1.33 | +24.31% | 2 | 20 |
| - | - | - | - | - | 805.00 | 10.11 | +6.09 | +151.49% | 5 | 11 |
| - | - | - | - | - | 810.00 | 11.16 | +6.22 | +125.91% | 5 | 10 |
| - | - | - | - | - | 815.00 | 4.76 | 0.00 | - | 11 | 18 |
| 107.28 | 0.00 | - | 1 | 1 | 820.00 | 13.28 | +4.64 | +53.70% | 6 | 15 |
| - | - | - | - | - | 825.00 | 8.00 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 830.00 | 10.13 | 0.00 | - | 11 | 17 |
| 105.98 | 0.00 | - | - | 1 | 840.00 | 12.66 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 845.00 | 23.10 | +13.10 | +131.00% | 1 | 21 |
| 57.67 | 0.00 | - | - | 2 | 850.00 | 23.54 | +9.94 | +73.09% | 2 | 6 |
| 52.40 | 0.00 | - | 2 | 3 | 860.00 | 28.63 | +15.75 | +122.28% | 3 | 22 |
| 54.94 | 0.00 | - | 14 | 44 | 865.00 | 39.25 | 0.00 | - | 7 | 7 |
| 40.00 | -33.93 | -45.89% | 2 | 1 | 870.00 | 33.83 | +13.55 | +66.81% | 6 | 5 |
| 70.50 | 0.00 | - | 1 | 3 | 875.00 | - | - | - | - | - |
| 50.49 | 0.00 | - | 2 | 44 | 880.00 | 22.10 | 0.00 | - | 1 | 2 |
| 47.91 | 0.00 | - | - | 4 | 885.00 | - | - | - | - | - |
| 63.60 | 0.00 | - | - | 1 | 890.00 | 39.55 | +18.08 | +84.21% | 15 | 9 |
| 44.00 | 0.00 | - | - | 6 | 895.00 | 36.80 | +4.48 | +13.86% | 14 | 17 |
| 22.89 | -19.22 | -45.64% | 36 | 6 | 900.00 | 35.85 | +12.55 | +53.86% | 2 | 14 |
| 30.45 | -5.45 | -15.18% | 27 | 21 | 905.00 | - | - | - | - | - |
| 34.97 | 0.00 | - | 9 | 11 | 910.00 | 66.44 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 920.00 | 65.86 | +27.79 | +73.00% | 1 | 4 |
| 15.63 | -17.40 | -52.68% | 1 | 3 | 925.00 | 64.40 | 0.00 | - | - | 1 |
| 16.50 | -14.72 | -47.15% | 5 | 2 | 935.00 | 56.62 | 0.00 | - | 1 | 2 |
| 10.00 | -21.98 | -68.73% | 3 | 4 | 945.00 | - | - | - | - | - |
| 18.35 | 0.00 | - | 1 | 13 | 950.00 | - | - | - | - | - |
| 11.65 | -17.64 | -60.23% | 2 | 3 | 955.00 | - | - | - | - | - |
| 12.80 | -1.85 | -12.63% | 1 | 3 | 960.00 | - | - | - | - | - |
| 13.45 | 0.00 | - | 2 | 3 | 965.00 | 106.22 | 0.00 | - | 2 | 2 |
| 13.75 | 0.00 | - | 4 | 197 | 970.00 | - | - | - | - | - |
| 13.59 | 0.00 | - | 2 | 11 | 975.00 | - | - | - | - | - |
| 12.30 | 0.00 | - | 2 | 17 | 980.00 | - | - | - | - | - |
| 13.20 | 0.00 | - | - | 1 | 985.00 | - | - | - | - | - |
| 9.75 | 0.00 | - | 3 | 26 | 990.00 | - | - | - | - | - |
| 8.45 | 0.00 | - | 3 | 21 | 1,000.00 | - | - | - | - | - |
| 4.82 | -5.98 | -55.37% | 1 | 2 | 1,010.00 | - | - | - | - | - |
| 3.62 | -2.34 | -39.26% | 1 | 3 | 1,020.00 | - | - | - | - | - |
| 7.95 | 0.00 | - | 1 | 4 | 1,025.00 | - | - | - | - | - |
| 3.77 | -5.15 | -57.74% | 1 | 3 | 1,030.00 | - | - | - | - | - |
| 6.90 | 0.00 | - | - | 2 | 1,035.00 | - | - | - | - | - |
| 6.70 | 0.00 | - | 4 | 5 | 1,040.00 | - | - | - | - | - |
| 3.69 | 0.00 | - | 1 | 5 | 1,045.00 | - | - | - | - | - |
| 1.61 | -3.49 | -68.43% | 1 | 9 | 1,050.00 | - | - | - | - | - |
| 5.60 | 0.00 | - | 1 | 1 | 1,055.00 | - | - | - | - | - |
| 2.69 | 0.00 | - | 1 | 2 | 1,060.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 1 | 406 | 1,080.00 | - | - | - | - | - |
| 0.53 | -1.62 | -75.35% | 2 | 30 | 1,100.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 1 | 3 | 1,120.00 | - | - | - | - | - |
| 10.05 | 0.00 | - | - | 2 | 1,160.00 | - | - | - | - | - |
| 4.39 | 0.00 | - | - | 8 | 1,200.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 1 | 1 | 1,260.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | - | 5 | 1,280.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | - | 5 | 1,300.00 | - | - | - | - | - |
| 1.44 | 0.00 | - | - | 12 | 1,320.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.