UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.20 -2.73 (-3.33%) GOLD FUTURES
2,313.50 +10.60 (+0.46%) DOW
37,907.43 +91.51 (+0.24%) Bitcoin GBP
45,494.85 -2,855.82 (-5.91%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:13PM EDT. Market open.
Calls
20 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 622.01 | 0.00 | - | 1 | 2 | 380.00 | 1.50 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 390.00 | 1.30 | 0.00 | - | - | 3 |
| - | - | - | - | - | 400.00 | 2.95 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 430.00 | 3.95 | 0.00 | - | - | 5 |
| - | - | - | - | - | 450.00 | 2.75 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 480.00 | 6.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 490.00 | 3.01 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 500.00 | 3.50 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 510.00 | 5.82 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 520.00 | 4.18 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 530.00 | 4.90 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 540.00 | 8.50 | 0.00 | - | - | 2 |
| - | - | - | - | - | 550.00 | 8.10 | -3.74 | -31.59% | 4 | 7 |
| - | - | - | - | - | 560.00 | 8.95 | +2.75 | +44.35% | 27 | 5 |
| - | - | - | - | - | 570.00 | 9.80 | -5.70 | -36.77% | 44 | 5 |
| - | - | - | - | - | 580.00 | 10.85 | +0.33 | +3.14% | 4 | 2 |
| - | - | - | - | - | 590.00 | 11.95 | -6.08 | -33.72% | 4 | 2 |
| - | - | - | - | - | 600.00 | 12.88 | 0.00 | - | 1 | 8 |
| 320.87 | 0.00 | - | 1 | 1 | 610.00 | 14.20 | +4.28 | +43.15% | 2 | 2 |
| - | - | - | - | - | 630.00 | 15.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 640.00 | 13.67 | 0.00 | - | 1 | 26 |
| 226.05 | 0.00 | - | - | 5 | 650.00 | 20.40 | 0.00 | - | 1 | 18 |
| 263.05 | 0.00 | - | 2 | 1 | 660.00 | 16.09 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 670.00 | 17.30 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 680.00 | 18.07 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 690.00 | 20.27 | 0.00 | - | 1 | 7 |
| 233.75 | 0.00 | - | 1 | 8 | 700.00 | 35.85 | 0.00 | - | 5 | 9 |
| 247.90 | 0.00 | - | 1 | 0 | 710.00 | 23.60 | 0.00 | - | 1 | 4 |
| 211.00 | 0.00 | - | 1 | 2 | 720.00 | 36.50 | 0.00 | - | 1 | 29 |
| 204.15 | 0.00 | - | 1 | 1 | 730.00 | 52.00 | 0.00 | - | 4 | 20 |
| 208.75 | 0.00 | - | 1 | 1 | 740.00 | 30.81 | 0.00 | - | 2 | 6 |
| 208.05 | 0.00 | - | 1 | 4 | 750.00 | 44.30 | +8.10 | +22.38% | 21 | 25 |
| - | - | - | - | - | 760.00 | 53.45 | 0.00 | - | 3 | 40 |
| 161.46 | -26.39 | -14.05% | 2 | 14 | 780.00 | 58.75 | 0.00 | - | 4 | 20 |
| 232.75 | 0.00 | - | 3 | 23 | 800.00 | 51.50 | 0.00 | - | 7 | 50 |
| 179.50 | 0.00 | - | 3 | 18 | 820.00 | 50.45 | 0.00 | - | 1 | 14 |
| 176.94 | 0.00 | - | 1 | 4 | 840.00 | 76.25 | 0.00 | - | 1 | 33 |
| 153.95 | 0.00 | - | 1 | 7 | 860.00 | 68.06 | 0.00 | - | 3 | 28 |
| - | - | - | - | - | 865.00 | 85.28 | 0.00 | - | 5 | 6 |
| 134.20 | 0.00 | - | 1 | 2 | 870.00 | 101.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 875.00 | 102.80 | 0.00 | - | 1 | 1 |
| 146.00 | 0.00 | - | 4 | 23 | 880.00 | 93.31 | 0.00 | - | 4 | 48 |
| - | - | - | - | - | 885.00 | 92.62 | 0.00 | - | - | 1 |
| 128.65 | 0.00 | - | - | 1 | 890.00 | 87.30 | 0.00 | - | 6 | 9 |
| 102.50 | 0.00 | - | 4 | 150 | 900.00 | 71.70 | 0.00 | - | 9 | 96 |
| 103.15 | 0.00 | - | 1 | 1 | 910.00 | - | - | - | - | - |
| 166.50 | 0.00 | - | 9 | 69 | 920.00 | 112.95 | 0.00 | - | 11 | 42 |
| 105.90 | 0.00 | - | 1 | 2 | 935.00 | - | - | - | - | - |
| 140.90 | 0.00 | - | 1 | 15 | 940.00 | 124.60 | 0.00 | - | 1 | 11 |
| 105.60 | 0.00 | - | 3 | 4 | 945.00 | - | - | - | - | - |
| 92.19 | 0.00 | - | 2 | 4 | 950.00 | - | - | - | - | - |
| 94.85 | 0.00 | - | 3 | 14 | 960.00 | 127.05 | 0.00 | - | 4 | 24 |
| 93.20 | 0.00 | - | 1 | 24 | 970.00 | 142.85 | 0.00 | - | 3 | 10 |
| 87.44 | 0.00 | - | - | 2 | 975.00 | - | - | - | - | - |
| 150.87 | 0.00 | - | 1 | 10 | 980.00 | 115.00 | 0.00 | - | 1 | 14 |
| 81.02 | 0.00 | - | 1 | 20 | 990.00 | 116.88 | 0.00 | - | 1 | 14 |
| 63.29 | -15.65 | -19.83% | 1 | 41 | 1,000.00 | 137.05 | 0.00 | - | 1 | 27 |
| 106.62 | 0.00 | - | 26 | 39 | 1,020.00 | 128.60 | 0.00 | - | 4 | 8 |
| 63.17 | 0.00 | - | 10 | 39 | 1,040.00 | 138.75 | 0.00 | - | 4 | 8 |
| 67.69 | 0.00 | - | 1 | 1 | 1,050.00 | - | - | - | - | - |
| 95.23 | 0.00 | - | 1 | 30 | 1,060.00 | 151.80 | 0.00 | - | 4 | 3 |
| 46.30 | -53.05 | -53.40% | 1 | 28 | 1,080.00 | - | - | - | - | - |
| 50.13 | 0.00 | - | 3 | 91 | 1,100.00 | - | - | - | - | - |
| 49.05 | 0.00 | - | 2 | 16 | 1,120.00 | - | - | - | - | - |
| 49.35 | 0.00 | - | 5 | 13 | 1,140.00 | - | - | - | - | - |
| 40.75 | 0.00 | - | 21 | 76 | 1,160.00 | - | - | - | - | - |
| 41.00 | 0.00 | - | 1 | 19 | 1,180.00 | - | - | - | - | - |
| 37.30 | 0.00 | - | 3 | 8 | 1,200.00 | - | - | - | - | - |
| 27.65 | 0.00 | - | 1 | 5 | 1,220.00 | - | - | - | - | - |
| 24.20 | 0.00 | - | 1 | 21 | 1,240.00 | - | - | - | - | - |
| 23.70 | 0.00 | - | 3 | 5 | 1,260.00 | - | - | - | - | - |
| 19.86 | 0.00 | - | 1 | 2 | 1,280.00 | - | - | - | - | - |
| 18.57 | 0.00 | - | 1 | 2 | 1,300.00 | - | - | - | - | - |
| 34.70 | 0.00 | - | 7 | 8 | 1,320.00 | - | - | - | - | - |
| 16.15 | 0.00 | - | 3 | 3 | 1,340.00 | - | - | - | - | - |
| 28.90 | 0.00 | - | 5 | 81 | 1,360.00 | - | - | - | - | - |
| 27.65 | 0.00 | - | 1 | 8 | 1,400.00 | 486.85 | 0.00 | - | 1 | 1 |
| 14.32 | 0.00 | - | 1 | 0 | 1,440.00 | - | - | - | - | - |
| 7.00 | 0.00 | - | 1 | 3 | 1,460.00 | - | - | - | - | - |
| 8.25 | 0.00 | - | 2 | 24 | 1,480.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.