UK markets open in 6 hours 58 minutes
NIKKEI 225
40,580.76 0.00 (0.00%) 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
47,183.27 -1,480.43 (-3.04%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Calls
12 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 650.00 | 0.05 | 0.00 | - | - | 0 |
| 329.51 | 0.00 | - | - | 0 | 700.00 | - | - | - | - | - |
| - | - | - | - | - | 760.00 | 1.36 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 780.00 | 3.45 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 790.00 | 0.15 | 0.00 | - | 2 | 0 |
| 127.00 | 0.00 | - | 4 | 2 | 800.00 | 0.39 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 810.00 | 0.07 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 820.00 | 0.08 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 830.00 | 0.14 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 835.00 | 0.46 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 840.00 | 0.35 | 0.00 | - | 3 | 33 |
| - | - | - | - | - | 845.00 | 2.90 | 0.00 | - | 30 | 31 |
| - | - | - | - | - | 850.00 | 1.19 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 855.00 | 0.30 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 860.00 | 2.19 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 865.00 | 0.21 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 870.00 | 1.01 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 875.00 | 0.42 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 880.00 | 0.19 | -0.01 | -5.00% | 1 | 0 |
| - | - | - | - | - | 885.00 | 0.82 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 890.00 | 1.75 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 895.00 | 1.55 | 0.00 | - | 1 | 0 |
| 130.10 | 0.00 | - | 1 | 0 | 900.00 | 0.42 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 905.00 | 0.46 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 910.00 | 0.99 | +0.73 | +280.77% | 2 | 9 |
| - | - | - | - | - | 915.00 | 0.35 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 920.00 | 0.35 | 0.00 | - | 10 | 15 |
| 110.01 | 0.00 | - | - | 12 | 925.00 | 0.52 | 0.00 | - | 1 | 6 |
| 62.00 | 0.00 | - | 1 | 0 | 930.00 | 1.06 | +0.45 | +73.77% | 2 | 0 |
| 103.30 | 0.00 | - | 1 | 0 | 935.00 | 2.38 | 0.00 | - | 1 | 0 |
| 141.27 | +29.87 | +26.81% | 20 | 14 | 940.00 | 0.20 | -0.17 | -45.95% | 3 | 0 |
| 96.48 | 0.00 | - | 1 | 0 | 945.00 | 0.44 | 0.00 | - | 1 | 13 |
| 109.22 | 0.00 | - | - | 0 | 950.00 | 0.23 | -0.59 | -71.95% | 14 | 32 |
| 110.00 | 0.00 | - | 25 | 0 | 955.00 | 1.01 | 0.00 | - | 4 | 9 |
| 66.81 | 0.00 | - | 6 | 0 | 960.00 | 0.41 | -2.09 | -83.60% | 3 | 29 |
| 39.10 | 0.00 | - | 14 | 7 | 965.00 | 1.38 | 0.00 | - | 15 | 0 |
| 83.07 | 0.00 | - | 5 | 37 | 970.00 | 0.45 | -0.14 | -23.73% | 53 | 0 |
| 83.29 | 0.00 | - | 4 | 225 | 975.00 | 0.55 | -0.95 | -63.33% | 13 | 0 |
| 100.18 | 0.00 | - | 1 | 0 | 980.00 | 1.05 | -0.20 | -16.00% | 44 | 52 |
| 72.38 | 0.00 | - | 14 | 0 | 985.00 | 0.83 | -0.57 | -40.71% | 1 | 95 |
| 92.99 | 0.00 | - | 1 | 0 | 990.00 | 0.82 | -1.41 | -63.23% | 2 | 0 |
| 62.68 | 0.00 | - | 1 | 4 | 995.00 | 1.04 | -1.28 | -55.17% | 15 | 0 |
| 62.81 | 0.00 | - | 3 | 0 | 1,000.00 | 1.21 | -1.16 | -48.95% | 4 | 0 |
| 99.00 | 0.00 | - | 1 | 0 | 1,005.00 | 1.50 | -1.60 | -51.61% | 10 | 0 |
| 57.33 | 0.00 | - | 10 | 0 | 1,010.00 | 1.56 | -2.34 | -60.00% | 12 | 0 |
| 64.95 | +11.60 | +21.74% | 1 | 12 | 1,015.00 | 2.25 | -3.70 | -62.18% | 3 | 0 |
| 48.09 | 0.00 | - | 11 | 27 | 1,020.00 | 2.13 | -2.72 | -56.08% | 9 | 0 |
| 47.10 | 0.00 | - | 9 | 0 | 1,025.00 | 3.87 | -2.08 | -34.96% | 6 | 0 |
| 63.45 | 0.00 | - | 5 | 9 | 1,030.00 | 3.30 | -3.73 | -53.06% | 13 | 0 |
| 51.41 | +9.09 | +21.48% | 4 | 0 | 1,035.00 | 4.45 | -3.55 | -44.38% | 8 | 19 |
| 38.05 | 0.00 | - | 3 | 11 | 1,040.00 | 6.85 | -6.05 | -46.90% | 11 | 22 |
| 40.25 | +10.25 | +34.17% | 1 | 29 | 1,045.00 | 5.79 | -9.26 | -61.53% | 1 | 57 |
| 46.60 | +24.37 | +109.63% | 5 | 0 | 1,050.00 | 6.34 | -6.71 | -51.42% | 15 | 0 |
| 31.10 | 0.00 | - | 8 | 29 | 1,055.00 | 8.02 | -12.38 | -60.69% | 5 | 0 |
| 36.00 | +14.65 | +68.62% | 1 | 11 | 1,060.00 | 10.00 | -6.80 | -40.48% | 3 | 0 |
| 26.15 | 0.00 | - | 33 | 0 | 1,062.50 | 12.85 | -8.05 | -38.52% | 1 | 9 |
| 30.78 | +3.89 | +14.47% | 1 | 15 | 1,065.00 | 18.90 | 0.00 | - | 5 | 0 |
| 25.35 | +1.40 | +5.85% | 93 | 62 | 1,070.00 | 16.60 | -4.80 | -22.43% | 5 | 10 |
| 25.00 | +5.55 | +28.53% | 10 | 0 | 1,075.00 | 18.20 | -6.35 | -25.87% | 5 | 0 |
| 21.85 | +3.88 | +21.59% | 15 | 0 | 1,080.00 | 18.90 | -9.95 | -34.49% | 3 | 0 |
| 21.28 | +6.28 | +41.87% | 2 | 27 | 1,085.00 | - | - | - | - | - |
| 15.67 | +4.65 | +42.20% | 32 | 16 | 1,090.00 | 25.90 | -11.10 | -30.00% | 11 | 8 |
| 14.80 | +4.10 | +38.32% | 3 | 0 | 1,095.00 | 39.57 | 0.00 | - | - | 0 |
| 16.64 | +5.04 | +43.45% | 85 | 0 | 1,100.00 | 28.15 | -10.60 | -27.35% | 1 | 0 |
| 10.10 | +1.22 | +13.74% | 2 | 0 | 1,105.00 | 41.35 | 0.00 | - | - | 7 |
| 12.60 | +5.35 | +73.79% | 6 | 0 | 1,110.00 | 39.95 | -24.05 | -37.58% | 12 | 2 |
| 9.28 | +2.63 | +39.55% | 6 | 21 | 1,115.00 | - | - | - | - | - |
| 8.58 | +2.13 | +33.02% | 4 | 0 | 1,120.00 | - | - | - | - | - |
| 6.66 | +1.63 | +32.41% | 15 | 0 | 1,125.00 | - | - | - | - | - |
| 7.50 | +2.60 | +53.06% | 27 | 0 | 1,130.00 | - | - | - | - | - |
| 5.78 | +1.83 | +46.33% | 14 | 0 | 1,135.00 | - | - | - | - | - |
| 4.00 | +0.19 | +4.99% | 40 | 58 | 1,140.00 | - | - | - | - | - |
| 4.25 | +1.03 | +31.99% | 6 | 23 | 1,145.00 | - | - | - | - | - |
| 4.30 | +1.35 | +45.76% | 13 | 0 | 1,150.00 | - | - | - | - | - |
| 2.94 | +0.54 | +22.50% | 3 | 0 | 1,155.00 | - | - | - | - | - |
| 2.49 | +0.43 | +20.87% | 2 | 0 | 1,160.00 | 89.73 | 0.00 | - | 1 | 0 |
| 1.22 | -0.03 | -2.40% | 7 | 15 | 1,180.00 | 134.92 | 0.00 | - | 1 | 0 |
| 1.18 | +0.58 | +96.67% | 17 | 0 | 1,200.00 | 116.25 | -3.65 | -3.04% | 2 | 0 |
| 0.57 | 0.00 | - | 3 | 67 | 1,220.00 | - | - | - | - | - |
| 0.43 | +0.01 | +2.38% | 2 | 10 | 1,240.00 | - | - | - | - | - |
| 0.20 | -0.05 | -20.00% | 1 | 0 | 1,260.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 2 | 6 | 1,280.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 2 | 0 | 1,300.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 0 | 1,320.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.