Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 399.96 | 0.00 | - | 1 | 1 | 510.00 | - | - | - | - | - |
| - | - | - | - | - | 620.00 | 1.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 640.00 | 1.20 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 650.00 | 0.37 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 655.00 | 0.97 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 660.00 | 0.37 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 665.00 | 0.40 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 670.00 | 0.75 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 680.00 | 0.43 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 685.00 | 0.57 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 690.00 | 0.44 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 695.00 | 0.71 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 700.00 | 0.92 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 725.00 | 1.48 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 730.00 | 0.96 | 0.00 | - | 4 | 10 |
| - | - | - | - | - | 750.00 | 1.44 | 0.00 | - | 2 | 19 |
| 277.05 | 0.00 | - | - | 100 | 760.00 | 2.02 | -1.48 | -42.29% | 2 | 3 |
| - | - | - | - | - | 770.00 | 12.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 775.00 | 6.70 | 0.00 | - | - | 1 |
| - | - | - | - | - | 780.00 | 2.37 | 0.00 | - | 10 | 9 |
| - | - | - | - | - | 785.00 | 3.11 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 790.00 | 2.10 | 0.00 | - | 18 | 15 |
| 276.00 | 0.00 | - | 1 | 2 | 800.00 | 3.10 | +0.33 | +11.91% | 4 | 33 |
| - | - | - | - | - | 805.00 | 2.85 | 0.00 | - | 3 | 10 |
| - | - | - | - | - | 810.00 | 4.10 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 815.00 | 3.00 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 820.00 | 4.07 | -0.78 | -16.08% | 20 | 4 |
| - | - | - | - | - | 825.00 | 8.40 | 0.00 | - | - | 2 |
| - | - | - | - | - | 830.00 | 4.36 | +0.91 | +26.38% | 21 | 8 |
| - | - | - | - | - | 835.00 | 6.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 840.00 | 5.20 | +1.07 | +25.91% | 1 | 13 |
| - | - | - | - | - | 845.00 | 5.40 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 850.00 | 6.75 | 0.00 | - | 1 | 34 |
| - | - | - | - | - | 855.00 | 9.20 | 0.00 | - | 3 | 13 |
| - | - | - | - | - | 860.00 | 13.73 | 0.00 | - | - | 11 |
| - | - | - | - | - | 865.00 | 10.00 | 0.00 | - | 2 | 3 |
| 87.00 | 0.00 | - | 2 | 2 | 870.00 | - | - | - | - | - |
| - | - | - | - | - | 875.00 | 8.45 | -10.85 | -56.22% | 1 | 42 |
| - | - | - | - | - | 880.00 | 8.69 | +2.22 | +34.31% | 1 | 7 |
| 162.38 | 0.00 | - | - | 1 | 885.00 | 13.01 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 890.00 | 10.60 | -0.20 | -1.85% | 3 | 44 |
| - | - | - | - | - | 895.00 | 11.70 | 0.00 | - | 1 | 43 |
| 183.50 | 0.00 | - | 2 | 9 | 900.00 | 10.90 | 0.00 | - | 28 | 618 |
| 152.55 | 0.00 | - | 100 | 53 | 905.00 | 8.75 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 910.00 | 10.00 | 0.00 | - | 2 | 4 |
| 64.40 | 0.00 | - | 5 | 2 | 915.00 | 14.95 | 0.00 | - | 1 | 7 |
| 167.50 | 0.00 | - | 3 | 23 | 920.00 | 20.20 | 0.00 | - | 2 | 8 |
| 134.85 | 0.00 | - | 2 | 3 | 925.00 | 13.84 | 0.00 | - | 5 | 7 |
| 134.48 | 0.00 | - | 5 | 3 | 930.00 | 16.58 | -0.92 | -5.26% | 2 | 9 |
| 57.85 | 0.00 | - | 19 | 2 | 935.00 | 49.56 | 0.00 | - | 1 | 1 |
| 98.55 | 0.00 | - | 1 | 3 | 940.00 | 19.50 | -1.50 | -7.14% | 3 | 16 |
| 70.91 | 0.00 | - | 1 | 2 | 945.00 | 23.30 | 0.00 | - | 4 | 3 |
| 151.98 | 0.00 | - | 4 | 15 | 950.00 | 20.87 | +2.68 | +14.73% | 1 | 16 |
| 44.64 | 0.00 | - | 4 | 4 | 955.00 | 31.30 | 0.00 | - | 1 | 3 |
| 159.27 | 0.00 | - | 1 | 8 | 960.00 | 24.60 | +4.23 | +20.77% | 4 | 37 |
| 117.66 | 0.00 | - | 2 | 5 | 965.00 | 26.92 | -4.68 | -14.81% | 3 | 8 |
| 115.00 | -20.00 | -14.81% | 1 | 3 | 970.00 | 19.87 | 0.00 | - | 4 | 12 |
| 79.50 | 0.00 | - | 1 | 10 | 975.00 | 63.05 | 0.00 | - | 3 | 2 |
| 142.15 | 0.00 | - | 3 | 10 | 980.00 | 29.10 | -0.90 | -3.00% | 1 | 11 |
| 98.00 | 0.00 | - | 1 | 3 | 985.00 | 33.19 | +4.12 | +14.17% | 2 | 3 |
| 135.70 | 0.00 | - | 1 | 104 | 990.00 | 29.45 | 0.00 | - | 1 | 113 |
| 89.77 | 0.00 | - | 1 | 4 | 995.00 | 31.00 | 0.00 | - | 1 | 17 |
| 102.46 | -18.34 | -15.18% | 7 | 34 | 1,000.00 | 38.94 | +3.94 | +11.26% | 1 | 37 |
| 66.56 | 0.00 | - | - | 1 | 1,005.00 | 64.85 | 0.00 | - | - | 1 |
| 122.80 | 0.00 | - | 2 | 3 | 1,010.00 | - | - | - | - | - |
| 90.00 | 0.00 | - | 7 | 19 | 1,020.00 | 57.20 | 0.00 | - | 5 | 6 |
| 80.06 | -27.94 | -25.87% | 2 | 22 | 1,030.00 | 55.75 | +0.20 | +0.36% | 2 | 16 |
| 75.00 | -8.37 | -10.04% | 10 | 155 | 1,040.00 | 56.30 | +11.97 | +27.00% | 12 | 35 |
| 67.00 | -5.80 | -7.97% | 1 | 64 | 1,050.00 | 65.71 | +15.71 | +31.42% | 2 | 109 |
| 69.00 | +0.17 | +0.25% | 11 | 37 | 1,060.00 | - | - | - | - | - |
| 88.74 | 0.00 | - | 14 | 19 | 1,070.00 | - | - | - | - | - |
| 53.59 | -9.11 | -14.53% | 2 | 22 | 1,080.00 | - | - | - | - | - |
| 49.45 | -24.55 | -33.18% | 34 | 33 | 1,090.00 | - | - | - | - | - |
| 45.33 | -4.77 | -9.52% | 4 | 24 | 1,100.00 | 78.68 | 0.00 | - | 5 | 75 |
| 42.00 | -9.70 | -18.76% | 6 | 14 | 1,110.00 | - | - | - | - | - |
| 43.23 | -20.57 | -32.24% | 8 | 16 | 1,120.00 | - | - | - | - | - |
| 61.45 | 0.00 | - | 5 | 8 | 1,130.00 | - | - | - | - | - |
| 37.25 | -15.15 | -28.91% | 75 | 92 | 1,140.00 | - | - | - | - | - |
| 30.44 | -5.92 | -16.28% | 2 | 5 | 1,150.00 | - | - | - | - | - |
| 41.70 | 0.00 | - | 1 | 21 | 1,160.00 | - | - | - | - | - |
| 24.94 | -6.66 | -21.08% | 2 | 2 | 1,170.00 | - | - | - | - | - |
| 22.77 | -10.29 | -31.13% | 1 | 4 | 1,180.00 | - | - | - | - | - |
| 21.00 | -7.00 | -25.00% | 7 | 4 | 1,190.00 | - | - | - | - | - |
| 18.87 | -6.13 | -24.52% | 17 | 30 | 1,200.00 | - | - | - | - | - |
| 14.65 | -13.25 | -47.49% | 5 | 4 | 1,230.00 | - | - | - | - | - |
| 23.75 | 0.00 | - | 7 | 11 | 1,240.00 | - | - | - | - | - |
| 13.93 | -5.02 | -26.49% | 1 | 19 | 1,250.00 | - | - | - | - | - |
| 11.60 | -7.60 | -39.58% | 1 | 23 | 1,260.00 | - | - | - | - | - |
| 7.70 | 0.00 | - | 10 | 13 | 1,270.00 | - | - | - | - | - |
| 11.10 | -7.78 | -41.21% | 1 | 3 | 1,280.00 | - | - | - | - | - |
| 14.95 | 0.00 | - | 1 | 3 | 1,290.00 | - | - | - | - | - |
| 7.35 | -4.13 | -35.98% | 3 | 58 | 1,300.00 | - | - | - | - | - |
| 4.42 | 0.00 | - | 3 | 4 | 1,330.00 | - | - | - | - | - |
| 9.55 | 0.00 | - | 21 | 20 | 1,360.00 | - | - | - | - | - |
| 3.80 | -0.20 | -5.00% | 1 | 23 | 1,400.00 | - | - | - | - | - |
| 2.90 | 0.00 | - | 1 | 3 | 1,440.00 | - | - | - | - | - |
| 3.80 | 0.00 | - | 1 | 1 | 1,460.00 | - | - | - | - | - |
| 2.64 | 0.00 | - | 4 | 6 | 1,480.00 | - | - | - | - | - |
| 1.18 | -0.42 | -26.25% | 6 | 125 | 1,500.00 | - | - | - | - | - |
| 0.93 | -0.37 | -28.46% | 4 | 83 | 1,540.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.