UK markets open in 7 hours 17 minutes
NIKKEI 225
40,580.76 +506.06 (+1.26%) HANG SENG
17,978.57 +209.47 (+1.18%) CRUDE OIL
83.88 0.00 (0.00%) GOLD FUTURES
2,369.40 0.00 (0.00%) DOW
39,308.00 -23.90 (-0.06%) Bitcoin GBP
47,251.29 -1,398.53 (-2.87%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Calls
5 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 580.00 | 0.01 | 0.00 | - | - | 6 |
| 474.94 | 0.00 | - | 2 | 0 | 600.00 | - | - | - | - | - |
| - | - | - | - | - | 610.00 | 0.01 | 0.00 | - | - | 0 |
| 398.74 | 0.00 | - | 1 | 0 | 670.00 | - | - | - | - | - |
| - | - | - | - | - | 690.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 720.00 | 0.76 | 0.00 | - | - | 1 |
| - | - | - | - | - | 750.00 | 0.03 | 0.00 | - | 41 | 52 |
| - | - | - | - | - | 760.00 | 1.94 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 770.00 | 0.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 780.00 | 0.18 | 0.00 | - | - | 0 |
| 164.40 | 0.00 | - | 15 | 15 | 790.00 | 0.74 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 800.00 | 0.76 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 810.00 | 0.01 | 0.00 | - | 11 | 16 |
| - | - | - | - | - | 820.00 | 0.37 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 830.00 | 0.42 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 835.00 | 0.52 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 840.00 | 0.01 | 0.00 | - | 6 | 11 |
| - | - | - | - | - | 845.00 | 7.47 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 850.00 | 0.90 | 0.00 | - | 18 | 47 |
| - | - | - | - | - | 855.00 | 0.39 | 0.00 | - | 40 | 0 |
| - | - | - | - | - | 860.00 | 0.79 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 865.00 | 0.01 | -1.99 | -99.50% | 10 | 0 |
| - | - | - | - | - | 870.00 | 0.01 | -0.19 | -95.00% | 11 | 0 |
| 213.66 | +47.53 | +28.61% | 5 | 0 | 875.00 | 0.01 | -0.24 | -96.00% | 11 | 0 |
| 161.87 | 0.00 | - | 3 | 0 | 880.00 | 0.01 | -0.30 | -96.77% | 1 | 15 |
| 198.88 | 0.00 | - | 33 | 26 | 885.00 | 2.33 | 0.00 | - | 11 | 12 |
| - | - | - | - | - | 890.00 | 0.14 | 0.00 | - | 1 | 27 |
| 139.53 | 0.00 | - | 2 | 0 | 895.00 | 2.44 | 0.00 | - | 1 | 0 |
| 182.45 | 0.00 | - | 15 | 15 | 900.00 | 0.02 | -1.36 | -98.55% | 1 | 0 |
| - | - | - | - | - | 905.00 | 1.70 | 0.00 | - | 2 | 0 |
| 167.00 | 0.00 | - | 1 | 0 | 910.00 | 0.04 | 0.00 | - | 1 | 0 |
| 135.49 | 0.00 | - | 2 | 0 | 915.00 | 0.09 | 0.00 | - | 1 | 15 |
| 160.02 | +22.51 | +16.37% | 21 | 0 | 920.00 | 0.17 | 0.00 | - | 1 | 0 |
| 60.26 | 0.00 | - | 1 | 0 | 925.00 | 1.37 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 930.00 | 0.21 | 0.00 | - | 3 | 49 |
| 118.58 | 0.00 | - | 1 | 0 | 935.00 | 0.24 | 0.00 | - | 6 | 32 |
| 139.58 | +22.62 | +19.34% | 20 | 0 | 940.00 | 0.26 | 0.00 | - | 6 | 66 |
| - | - | - | - | - | 945.00 | 0.54 | 0.00 | - | 14 | 20 |
| 126.41 | +25.70 | +25.52% | 27 | 0 | 950.00 | 0.10 | 0.00 | - | 10 | 0 |
| 42.00 | 0.00 | - | 1 | 0 | 955.00 | 0.04 | +0.01 | +33.33% | 9 | 0 |
| 109.00 | 0.00 | - | 10 | 0 | 960.00 | 0.11 | 0.00 | - | 22 | 0 |
| 129.40 | 0.00 | - | 2 | 2 | 965.00 | 0.02 | -0.11 | -84.62% | 16 | 45 |
| 99.35 | 0.00 | - | 1 | 2 | 970.00 | 0.18 | +0.14 | +350.00% | 5 | 0 |
| 77.40 | 0.00 | - | 2 | 0 | 975.00 | 0.05 | 0.00 | - | 10 | 59 |
| 108.73 | +18.63 | +20.68% | 5 | 0 | 980.00 | 0.07 | +0.02 | +40.00% | 6 | 0 |
| 73.65 | 0.00 | - | 1 | 0 | 985.00 | 0.10 | +0.05 | +100.00% | 4 | 62 |
| 60.98 | 0.00 | - | 1 | 0 | 990.00 | 0.05 | -0.01 | -16.67% | 7 | 0 |
| 65.02 | 0.00 | - | 1 | 0 | 995.00 | 0.16 | +0.11 | +220.00% | 1 | 309 |
| 78.31 | 0.00 | - | 1 | 17 | 1,000.00 | 0.04 | -0.03 | -42.86% | 12 | 0 |
| 94.75 | 0.00 | - | 1 | 10 | 1,005.00 | 0.12 | +0.02 | +20.00% | 31 | 0 |
| 54.20 | 0.00 | - | 3 | 0 | 1,010.00 | 0.10 | -0.05 | -33.33% | 56 | 310 |
| 64.61 | +4.98 | +8.35% | 1 | 11 | 1,015.00 | 0.11 | -0.07 | -38.89% | 71 | 0 |
| 42.50 | 0.00 | - | 5 | 0 | 1,020.00 | 0.10 | -0.20 | -66.67% | 37 | 0 |
| 60.00 | +22.20 | +58.73% | 8 | 0 | 1,025.00 | 0.07 | -0.33 | -82.50% | 24 | 71 |
| 22.30 | 0.00 | - | 5 | 0 | 1,030.00 | 0.20 | -0.50 | -71.43% | 54 | 0 |
| 37.00 | 0.00 | - | 1 | 7 | 1,035.00 | 0.15 | -0.92 | -85.98% | 20 | 0 |
| - | - | - | - | - | 1,037.50 | 0.40 | -1.00 | -71.43% | 23 | 0 |
| 27.51 | 0.00 | - | 1 | 9 | 1,040.00 | 0.24 | -1.20 | -83.33% | 29 | 58 |
| - | - | - | - | - | 1,042.50 | 0.41 | -1.31 | -76.16% | 8 | 0 |
| 37.89 | +12.10 | +46.92% | 7 | 42 | 1,045.00 | 0.34 | -1.86 | -84.55% | 23 | 130 |
| 23.97 | 0.00 | - | 1 | 0 | 1,047.50 | 1.05 | -4.60 | -81.42% | 8 | 0 |
| 31.72 | +8.22 | +34.98% | 13 | 0 | 1,050.00 | 1.30 | -1.20 | -48.00% | 72 | 91 |
| 31.24 | +17.29 | +123.94% | 1 | 9 | 1,052.50 | 0.86 | -2.94 | -77.37% | 43 | 31 |
| 34.33 | +15.66 | +83.88% | 5 | 0 | 1,055.00 | 1.20 | -1.87 | -60.91% | 59 | 0 |
| 14.85 | 0.00 | - | 3 | 0 | 1,057.50 | 1.02 | -6.18 | -85.83% | 8 | 0 |
| 21.20 | +5.75 | +37.22% | 17 | 0 | 1,060.00 | 2.70 | -2.76 | -50.55% | 36 | 40 |
| 17.38 | +6.13 | +54.49% | 2 | 0 | 1,062.50 | 3.00 | -2.50 | -45.45% | 17 | 25 |
| 20.00 | +7.20 | +56.25% | 11 | 0 | 1,065.00 | 4.00 | -2.85 | -41.61% | 32 | 0 |
| 21.25 | +9.33 | +78.27% | 36 | 117 | 1,070.00 | 5.65 | -2.42 | -29.99% | 123 | 0 |
| 10.50 | +1.07 | +11.35% | 24 | 0 | 1,075.00 | 7.50 | -5.50 | -42.31% | 18 | 0 |
| 8.70 | +2.25 | +34.88% | 137 | 0 | 1,080.00 | 8.10 | -17.98 | -68.94% | 42 | 0 |
| 11.20 | +7.80 | +229.41% | 44 | 0 | 1,085.00 | 13.10 | -17.25 | -56.84% | 4 | 0 |
| 4.00 | +0.30 | +8.11% | 72 | 84 | 1,090.00 | 15.25 | -12.18 | -44.40% | 3 | 3 |
| 2.52 | +0.20 | +8.62% | 44 | 51 | 1,095.00 | 45.45 | 0.00 | - | 2 | 0 |
| 2.32 | +0.09 | +4.04% | 282 | 0 | 1,100.00 | 14.40 | -23.20 | -61.70% | 1 | 0 |
| 2.20 | +0.95 | +76.00% | 10 | 62 | 1,105.00 | 55.00 | 0.00 | - | - | 0 |
| 1.19 | +0.16 | +15.53% | 100 | 74 | 1,110.00 | 32.15 | -25.33 | -44.07% | 12 | 0 |
| 1.27 | +0.65 | +104.84% | 68 | 0 | 1,115.00 | 83.50 | 0.00 | - | 1 | 1 |
| 0.90 | +0.39 | +76.47% | 30 | 0 | 1,120.00 | 45.47 | 0.00 | - | - | 1 |
| 0.34 | -0.06 | -15.00% | 10 | 0 | 1,125.00 | 95.18 | 0.00 | - | - | 1 |
| 0.50 | +0.15 | +42.86% | 9 | 40 | 1,130.00 | - | - | - | - | - |
| 0.08 | -0.37 | -82.22% | 1 | 0 | 1,135.00 | - | - | - | - | - |
| 0.12 | -0.05 | -29.41% | 2 | 0 | 1,140.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 3 | 0 | 1,145.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 13 | 0 | 1,150.00 | 112.86 | 0.00 | - | - | 0 |
| 0.28 | 0.00 | - | 26 | 0 | 1,155.00 | - | - | - | - | - |
| 0.08 | -0.19 | -70.37% | 9 | 0 | 1,160.00 | 77.14 | 0.00 | - | - | 0 |
| 0.16 | -0.01 | -5.88% | 1 | 15 | 1,165.00 | - | - | - | - | - |
| 0.06 | -0.05 | -45.45% | 5 | 0 | 1,170.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 2 | 12 | 1,175.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | 20 | 0 | 1,180.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 2 | 4 | 1,185.00 | - | - | - | - | - |
| 0.77 | 0.00 | - | 5 | 0 | 1,190.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 10 | 2 | 1,195.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 44 | 0 | 1,200.00 | 146.16 | 0.00 | - | 10 | 0 |
| 0.12 | 0.00 | - | 10 | 0 | 1,205.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 7 | 0 | 1,210.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 0 | 1,215.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 1 | 24 | 1,220.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | - | 0 | 1,225.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 3 | 0 | 1,230.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | - | 0 | 1,235.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 0 | 1,240.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | - | 2 | 1,245.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 1,260.00 | - | - | - | - | - |
| 0.03 | +0.02 | +200.00% | 1 | 14 | 1,280.00 | - | - | - | - | - |
| 0.03 | +0.02 | +200.00% | 1 | 0 | 1,300.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 10 | 0 | 1,320.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.