Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Calls
26 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 280.25 | 0.00 | - | - | 0 | 770.00 | - | - | - | - | - |
| - | - | - | - | - | 810.00 | 3.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 820.00 | 1.01 | 0.00 | - | 20 | 20 |
| - | - | - | - | - | 830.00 | 1.02 | 0.00 | - | 29 | 28 |
| - | - | - | - | - | 835.00 | 1.43 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 840.00 | 0.42 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 850.00 | 0.66 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 855.00 | 1.43 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 860.00 | 0.55 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 865.00 | 1.15 | 0.00 | - | - | 30 |
| - | - | - | - | - | 875.00 | 0.85 | 0.00 | - | 3 | 0 |
| 201.11 | +68.69 | +51.87% | 1 | 0 | 880.00 | - | - | - | - | - |
| - | - | - | - | - | 885.00 | 0.99 | 0.00 | - | 1 | 5 |
| 191.56 | +46.66 | +32.20% | 1 | 6 | 890.00 | 1.95 | 0.00 | - | 32 | 43 |
| - | - | - | - | - | 895.00 | 1.20 | 0.00 | - | 1 | 20 |
| 135.90 | 0.00 | - | 5 | 7 | 900.00 | 0.79 | -0.56 | -41.48% | 2 | 10 |
| - | - | - | - | - | 905.00 | 7.70 | 0.00 | - | - | 2 |
| - | - | - | - | - | 910.00 | 2.28 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 915.00 | 8.23 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 920.00 | 2.82 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 925.00 | 4.37 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 930.00 | 4.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 935.00 | 3.85 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 940.00 | 7.85 | 0.00 | - | 4 | 15 |
| - | - | - | - | - | 945.00 | 4.59 | 0.00 | - | 15 | 0 |
| 114.90 | 0.00 | - | 1 | 33 | 950.00 | 2.37 | -1.63 | -40.75% | 6 | 58 |
| - | - | - | - | - | 955.00 | 2.74 | -2.35 | -46.17% | 5 | 15 |
| 93.00 | 0.00 | - | 1 | 2 | 960.00 | 5.50 | 0.00 | - | 6 | 14 |
| - | - | - | - | - | 965.00 | 6.92 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 970.00 | 6.10 | 0.00 | - | 1 | 10 |
| 89.00 | 0.00 | - | 3 | 0 | 975.00 | 8.10 | 0.00 | - | 1 | 7 |
| 90.41 | 0.00 | - | 1 | 0 | 980.00 | 13.55 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 985.00 | 4.80 | -8.80 | -64.71% | 3 | 0 |
| - | - | - | - | - | 990.00 | 5.41 | -9.41 | -63.50% | 4 | 70 |
| - | - | - | - | - | 995.00 | 9.72 | 0.00 | - | 2 | 0 |
| 85.00 | 0.00 | - | 1 | 0 | 1,000.00 | 7.40 | -4.90 | -39.84% | 62 | 28 |
| - | - | - | - | - | 1,005.00 | 11.88 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,010.00 | 24.50 | 0.00 | - | 1 | 0 |
| 55.70 | 0.00 | - | - | 3 | 1,015.00 | 17.20 | 0.00 | - | 1 | 15 |
| 66.18 | 0.00 | - | 1 | 0 | 1,020.00 | 14.90 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,025.00 | 25.75 | 0.00 | - | - | 1 |
| 55.70 | 0.00 | - | 3 | 10 | 1,030.00 | 15.52 | -2.37 | -13.25% | 1 | 0 |
| 58.30 | 0.00 | - | 1 | 0 | 1,035.00 | 16.96 | -5.39 | -24.12% | 1 | 2 |
| 68.00 | +19.00 | +38.78% | 1 | 0 | 1,040.00 | 17.41 | -29.45 | -62.85% | 1 | 0 |
| 59.09 | -4.46 | -7.02% | 3 | 5 | 1,045.00 | 20.19 | -2.31 | -10.27% | 1 | 0 |
| 61.00 | +9.50 | +18.45% | 2 | 0 | 1,050.00 | 28.10 | 0.00 | - | 1 | 0 |
| 49.69 | 0.00 | - | 1 | 0 | 1,055.00 | 31.00 | 0.00 | - | 10 | 15 |
| 39.00 | 0.00 | - | 1 | 0 | 1,060.00 | 26.00 | -5.80 | -18.24% | 1 | 0 |
| 47.37 | +11.87 | +33.44% | 2 | 0 | 1,065.00 | 43.55 | 0.00 | - | 2 | 0 |
| 35.90 | 0.00 | - | 2 | 75 | 1,070.00 | 34.50 | 0.00 | - | 3 | 0 |
| 38.81 | +5.61 | +16.90% | 6 | 0 | 1,075.00 | 37.78 | 0.00 | - | 4 | 6 |
| 40.95 | 0.00 | - | 4 | 0 | 1,080.00 | 41.80 | 0.00 | - | 1 | 5 |
| 40.03 | +1.43 | +3.70% | 2 | 0 | 1,085.00 | - | - | - | - | - |
| 34.56 | 0.00 | - | 2 | 13 | 1,090.00 | 47.52 | 0.00 | - | - | 0 |
| 30.95 | +8.25 | +36.34% | 1 | 0 | 1,095.00 | 48.29 | 0.00 | - | - | 1 |
| 25.70 | +1.80 | +7.53% | 1 | 0 | 1,100.00 | 50.75 | 0.00 | - | - | 1 |
| 32.45 | 0.00 | - | 2 | 0 | 1,105.00 | - | - | - | - | - |
| 20.50 | 0.00 | - | 1 | 0 | 1,110.00 | 59.02 | 0.00 | - | 2 | 2 |
| 21.55 | 0.00 | - | 2 | 0 | 1,115.00 | - | - | - | - | - |
| 19.85 | 0.00 | - | 2 | 0 | 1,120.00 | - | - | - | - | - |
| 14.57 | 0.00 | - | 3 | 0 | 1,125.00 | - | - | - | - | - |
| 17.50 | 0.00 | - | 2 | 0 | 1,130.00 | - | - | - | - | - |
| 20.35 | 0.00 | - | 3 | 2 | 1,135.00 | - | - | - | - | - |
| 11.57 | 0.00 | - | 1 | 0 | 1,140.00 | - | - | - | - | - |
| 13.40 | 0.00 | - | 1 | 0 | 1,145.00 | - | - | - | - | - |
| 11.38 | +1.71 | +17.68% | 10 | 25 | 1,150.00 | - | - | - | - | - |
| 11.45 | 0.00 | - | 1 | 0 | 1,155.00 | - | - | - | - | - |
| 14.04 | +5.24 | +59.55% | 3 | 0 | 1,160.00 | - | - | - | - | - |
| 6.73 | 0.00 | - | 2 | 0 | 1,180.00 | - | - | - | - | - |
| 7.25 | +2.50 | +52.63% | 9 | 0 | 1,200.00 | - | - | - | - | - |
| 3.45 | 0.00 | - | 5 | 0 | 1,220.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | 4 | 0 | 1,240.00 | - | - | - | - | - |
| 1.84 | 0.00 | - | 4 | 0 | 1,260.00 | - | - | - | - | - |
| 1.27 | 0.00 | - | 1 | 0 | 1,280.00 | - | - | - | - | - |
| 1.14 | -0.27 | -19.15% | 2 | 0 | 1,300.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | - | 0 | 1,320.00 | - | - | - | - | - |
| 0.82 | 0.00 | - | 6 | 0 | 1,340.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 1 | 0 | 1,380.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | - | 0 | 1,400.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.