Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 360.00 | 0.99 | 0.00 | - | 2 | 21 |
| - | - | - | - | - | 400.00 | 1.05 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 410.00 | 0.66 | 0.00 | - | 8 | 2 |
| - | - | - | - | - | 415.00 | 2.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 420.00 | 6.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 425.00 | 1.62 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 430.00 | 7.50 | 0.00 | - | - | 7 |
| - | - | - | - | - | 445.00 | 1.49 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 450.00 | 1.12 | 0.00 | - | 40 | 63 |
| - | - | - | - | - | 455.00 | 0.44 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 460.00 | 0.97 | 0.00 | - | 6 | 7 |
| 349.93 | 0.00 | - | 2 | 3 | 470.00 | - | - | - | - | - |
| - | - | - | - | - | 475.00 | 0.90 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 480.00 | 6.55 | 0.00 | - | 16 | 16 |
| - | - | - | - | - | 485.00 | 7.75 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 495.00 | 2.85 | 0.00 | - | 1 | 7 |
| 404.55 | 0.00 | - | 1 | 0 | 500.00 | 1.30 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 510.00 | 2.97 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 515.00 | 5.98 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 520.00 | 1.80 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 525.00 | 11.55 | 0.00 | - | - | 1 |
| - | - | - | - | - | 530.00 | 6.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 540.00 | 2.49 | 0.00 | - | 30 | 29 |
| - | - | - | - | - | 550.00 | 3.70 | 0.00 | - | 3 | 131 |
| - | - | - | - | - | 560.00 | 7.95 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 565.00 | 18.73 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 570.00 | 9.62 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 580.00 | 3.35 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 585.00 | 20.95 | 0.00 | - | - | 1 |
| 391.39 | 0.00 | - | - | 2 | 590.00 | 5.00 | 0.00 | - | 1 | 2 |
| 185.78 | 0.00 | - | - | 1 | 595.00 | - | - | - | - | - |
| 285.08 | 0.00 | - | 4 | 5 | 600.00 | 4.79 | 0.00 | - | 2 | 16 |
| - | - | - | - | - | 605.00 | 22.65 | 0.00 | - | 12 | 14 |
| - | - | - | - | - | 610.00 | 4.75 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 615.00 | 28.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 620.00 | 12.20 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 625.00 | 38.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 630.00 | 8.05 | 0.00 | - | 15 | 7 |
| - | - | - | - | - | 635.00 | 8.70 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 640.00 | 5.85 | 0.00 | - | 4 | 10 |
| - | - | - | - | - | 645.00 | 39.20 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 650.00 | 9.70 | 0.00 | - | 2 | 13 |
| - | - | - | - | - | 655.00 | 6.25 | -29.90 | -82.71% | 1 | 1 |
| 316.23 | 0.00 | - | 1 | 4 | 660.00 | 6.60 | -41.15 | -86.18% | 2 | 1 |
| - | - | - | - | - | 665.00 | 7.15 | -5.37 | -42.89% | 5 | 4 |
| 179.01 | 0.00 | - | - | 1 | 670.00 | 11.65 | 0.00 | - | 2 | 18 |
| 105.85 | 0.00 | - | - | 3 | 675.00 | 17.10 | 0.00 | - | 6 | 10 |
| - | - | - | - | - | 680.00 | 8.20 | -0.24 | -2.84% | 1 | 4 |
| - | - | - | - | - | 685.00 | 8.85 | -37.78 | -81.02% | 1 | 2 |
| 256.97 | +159.62 | +163.97% | 1 | 1 | 690.00 | 12.25 | 0.00 | - | 3 | 19 |
| 94.30 | 0.00 | - | - | 3 | 695.00 | 9.80 | -3.20 | -24.62% | 3 | 20 |
| 214.00 | 0.00 | - | 1 | 3 | 700.00 | 11.28 | 0.00 | - | 1 | 29 |
| 127.29 | 0.00 | - | 1 | 2 | 705.00 | 12.25 | 0.00 | - | 1 | 2 |
| 307.23 | 0.00 | - | 1 | 2 | 710.00 | 11.80 | 0.00 | - | 1 | 8 |
| 140.03 | 0.00 | - | 3 | 1 | 715.00 | 12.05 | -26.95 | -69.10% | 2 | 4 |
| 236.20 | 0.00 | - | 8 | 4 | 720.00 | 25.11 | 0.00 | - | 9 | 29 |
| - | - | - | - | - | 725.00 | 25.00 | 0.00 | - | 1 | 13 |
| 258.99 | 0.00 | - | 1 | 5 | 730.00 | 20.65 | 0.00 | - | 1 | 51 |
| 230.00 | 0.00 | - | 1 | 2 | 735.00 | 14.75 | -8.65 | -36.97% | 2 | 17 |
| 240.15 | 0.00 | - | 1 | 2 | 740.00 | 28.00 | 0.00 | - | 1 | 19 |
| 167.50 | 0.00 | - | 1 | 8 | 745.00 | 32.00 | 0.00 | - | - | 10 |
| 221.50 | 0.00 | - | 10 | 35 | 750.00 | 18.55 | -8.05 | -30.26% | 1 | 124 |
| 195.92 | 0.00 | - | 1 | 74 | 755.00 | 18.15 | -28.25 | -60.88% | 1 | 1 |
| 156.25 | 0.00 | - | 3 | 2 | 760.00 | 30.80 | 0.00 | - | 2 | 8 |
| 101.65 | 0.00 | - | 1 | 2 | 765.00 | 20.00 | -11.95 | -37.40% | 1 | 5 |
| - | - | - | - | - | 770.00 | 31.54 | 0.00 | - | 3 | 54 |
| 182.60 | -73.99 | -28.84% | 1 | 1 | 775.00 | 27.70 | 0.00 | - | 1 | 6 |
| 241.13 | 0.00 | - | 1 | 7 | 780.00 | 33.76 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 785.00 | 29.17 | 0.00 | - | 1 | 8 |
| 109.60 | 0.00 | - | - | 1 | 790.00 | 37.80 | 0.00 | - | 1 | 20 |
| 189.45 | 0.00 | - | 4 | 10 | 795.00 | 50.30 | 0.00 | - | 2 | 4 |
| 226.89 | 0.00 | - | 3 | 11 | 800.00 | 30.00 | -4.40 | -12.79% | 2 | 49 |
| 79.55 | 0.00 | - | 1 | 0 | 805.00 | 36.85 | 0.00 | - | 2 | 4 |
| 183.60 | 0.00 | - | 1 | 1 | 810.00 | 30.75 | -10.45 | -25.36% | 3 | 17 |
| 108.00 | 0.00 | - | 39 | 3 | 815.00 | 35.20 | 0.00 | - | 1 | 8 |
| 108.18 | 0.00 | - | 1 | 6 | 820.00 | 33.25 | 0.00 | - | 7 | 32 |
| 60.95 | 0.00 | - | 10 | 11 | 825.00 | 43.45 | 0.00 | - | 2 | 95 |
| 125.00 | 0.00 | - | 2 | 5 | 830.00 | 45.35 | 0.00 | - | 1 | 9 |
| 106.00 | 0.00 | - | 8 | 13 | 835.00 | 51.95 | 0.00 | - | 6 | 7 |
| 183.00 | 0.00 | - | 1 | 5 | 840.00 | 38.95 | 0.00 | - | 4 | 14 |
| 185.20 | 0.00 | - | 1 | 2 | 845.00 | 50.45 | 0.00 | - | 1 | 12 |
| 208.00 | 0.00 | - | 30 | 120 | 850.00 | 54.30 | 0.00 | - | 2 | 19 |
| 152.77 | 0.00 | - | 2 | 2 | 855.00 | 54.20 | 0.00 | - | 2 | 38 |
| 99.25 | 0.00 | - | 1 | 20 | 860.00 | 63.40 | 0.00 | - | 2 | 48 |
| 148.55 | 0.00 | - | 1 | 3 | 865.00 | 57.75 | 0.00 | - | 2 | 10 |
| 162.00 | 0.00 | - | 1 | 16 | 870.00 | 49.72 | -10.18 | -16.99% | 7 | 33 |
| 106.00 | 0.00 | - | 2 | 3 | 875.00 | 55.05 | -15.26 | -21.70% | 2 | 6 |
| 95.65 | 0.00 | - | 1 | 25 | 880.00 | 53.64 | -10.56 | -16.45% | 9 | 18 |
| 93.73 | 0.00 | - | 2 | 3 | 885.00 | 84.65 | 0.00 | - | 2 | 6 |
| 105.40 | 0.00 | - | 1 | 6 | 890.00 | 68.65 | 0.00 | - | 4 | 17 |
| 92.60 | 0.00 | - | 1 | 13 | 895.00 | 60.18 | -11.07 | -15.54% | 7 | 44 |
| 86.00 | 0.00 | - | 75 | 124 | 900.00 | 74.00 | 0.00 | - | 10 | 33 |
| 82.30 | 0.00 | - | 1 | 3 | 905.00 | 84.20 | 0.00 | - | 3 | 17 |
| 81.40 | 0.00 | - | 3 | 35 | 910.00 | 88.15 | 0.00 | - | 13 | 34 |
| 80.90 | 0.00 | - | 4 | 11 | 915.00 | 71.26 | -10.24 | -12.56% | 5 | 12 |
| 85.05 | +6.55 | +8.34% | 6 | 21 | 920.00 | 83.80 | 0.00 | - | 2 | 16 |
| 91.10 | +10.10 | +12.47% | 3 | 56 | 925.00 | 78.35 | -8.10 | -9.37% | 2 | 10 |
| 90.70 | +12.85 | +16.51% | 1 | 45 | 930.00 | 80.65 | -17.75 | -18.04% | 3 | 58 |
| 78.40 | -2.95 | -3.63% | 1 | 32 | 935.00 | 83.30 | -5.15 | -5.82% | 3 | 11 |
| 74.05 | 0.00 | - | 1 | 9 | 940.00 | 81.60 | -22.80 | -21.84% | 7 | 11 |
| 83.52 | +14.42 | +20.87% | 1 | 9 | 945.00 | 88.55 | -10.95 | -11.01% | 2 | 7 |
| 80.85 | +8.85 | +12.29% | 5 | 45 | 950.00 | 91.40 | -10.05 | -9.91% | 2 | 12 |
| 66.30 | 0.00 | - | 4 | 68 | 960.00 | 97.15 | -20.32 | -17.30% | 2 | 8 |
| 61.10 | +6.95 | +12.83% | 2 | 125 | 980.00 | 130.37 | 0.00 | - | 1 | 25 |
| 54.05 | +2.05 | +3.94% | 7 | 52 | 1,000.00 | 122.20 | 0.00 | - | 2 | 39 |
| 45.90 | +1.10 | +2.46% | 2 | 37 | 1,020.00 | 122.20 | 0.00 | - | 3 | 50 |
| 44.00 | 0.00 | - | 8 | 27 | 1,040.00 | 136.90 | 0.00 | - | 4 | 4 |
| 33.40 | 0.00 | - | 10 | 40 | 1,060.00 | 169.30 | 0.00 | - | 2 | 1 |
| 32.84 | 0.00 | - | 1 | 19 | 1,080.00 | - | - | - | - | - |
| 31.55 | -0.55 | -1.71% | 6 | 33 | 1,100.00 | - | - | - | - | - |
| 27.95 | -6.45 | -18.75% | 4 | 30 | 1,120.00 | - | - | - | - | - |
| 24.15 | +4.55 | +23.21% | 1 | 50 | 1,140.00 | - | - | - | - | - |
| 21.28 | +6.83 | +47.27% | 7 | 13 | 1,160.00 | - | - | - | - | - |
| 14.71 | 0.00 | - | 1 | 35 | 1,180.00 | - | - | - | - | - |
| 12.49 | 0.00 | - | 1 | 61 | 1,200.00 | - | - | - | - | - |
| 10.92 | 0.00 | - | 1 | 16 | 1,220.00 | - | - | - | - | - |
| 32.70 | 0.00 | - | 2 | 10 | 1,240.00 | - | - | - | - | - |
| 8.44 | 0.00 | - | 3 | 199 | 1,260.00 | - | - | - | - | - |
| 6.15 | 0.00 | - | 11 | 31 | 1,280.00 | - | - | - | - | - |
| 7.27 | +0.82 | +12.71% | 1 | 80 | 1,300.00 | - | - | - | - | - |
| 4.65 | 0.00 | - | 1 | 12 | 1,320.00 | - | - | - | - | - |
| 15.50 | 0.00 | - | 1 | 10 | 1,340.00 | - | - | - | - | - |
| 14.20 | 0.00 | - | 2 | 3 | 1,360.00 | - | - | - | - | - |
| 3.95 | -11.75 | -74.84% | 2 | 4 | 1,380.00 | - | - | - | - | - |
| 3.37 | 0.00 | - | 1 | 13 | 1,400.00 | - | - | - | - | - |
| 3.45 | 0.00 | - | 1 | 7 | 1,420.00 | - | - | - | - | - |
| 2.13 | 0.00 | - | 4 | 10 | 1,440.00 | - | - | - | - | - |
| 1.87 | 0.00 | - | 1 | 3 | 1,460.00 | - | - | - | - | - |
| 1.74 | 0.00 | - | 2 | 26 | 1,480.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.