UK markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
365.67+0.71 (+0.19%)
As of 12:11PM EDT. Market open.
In the money
Show:ListStraddle
Calls
23 October 2020
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----160.000.160.00--1
167.900.00--2200.00-----
100.200.00-20215.00-----
-----220.001.700.00-1101
-----225.001.020.00-1110
-----230.003.000.00--3
-----235.003.900.00--2
-----240.000.410.00-35
-----245.000.450.00-33
-----250.004.150.00-110
72.760.00-20255.003.500.00-154
-----260.002.320.00-217
64.800.00-20265.001.220.00-120
-----270.000.04-0.36-90.00%1048
-----275.000.100.00-123
-----277.500.610.00-120
94.970.00-14280.000.04-0.06-60.00%136
-----282.500.04-6.01-99.34%17
49.500.00-11285.000.07-0.81-92.05%626
-----287.500.07-0.77-91.67%920
43.200.00-26290.000.05-0.98-95.15%6045
-----292.501.160.00-1213
72.390.00-153295.000.200.00-220
77.550.00-19297.500.530.00-1029
66.800.00-214300.000.17-0.17-50.00%193
66.890.00-117302.500.610.00-1220
72.300.00-4053305.000.670.00-227
41.040.00-113307.500.420.00-226
64.290.00-643310.000.46-0.09-16.36%1051
58.020.00-3036312.500.540.00-210
52.69-9.46-15.22%4103315.000.45+0.30+200.00%620
49.550.00-24317.500.840.00-415
47.89+1.42+3.06%131320.000.69+0.04+6.15%3264
30.380.00-18322.500.72-1.87-72.20%58
50.450.00-515325.000.91-0.09-9.00%3549
40.900.00-1041327.501.24+0.09+7.83%1960
39.50+1.25+3.27%140330.001.39-0.16-10.32%5183
36.940.00-218332.501.71-0.04-2.29%1111
33.200.00-440335.001.95-0.25-11.36%5169
31.300.00-324337.502.20-0.35-13.73%252
29.900.00-250340.002.50-0.22-8.09%136121
30.930.00-1522342.502.65-0.48-15.34%321
24.900.00-674345.003.03-1.02-25.19%267
23.01+1.02+4.64%11136347.504.11-0.39-8.67%792
21.02-1.73-7.60%3113350.005.00-0.50-9.09%47303
20.400.00-5187352.505.61-0.29-4.92%837
18.000.00-5571355.006.05-1.05-14.79%765
16.500.00-38357.506.45-0.99-13.31%826
15.00-0.42-2.72%184360.007.70-1.50-16.30%57110
13.90-0.06-0.43%330362.508.55-1.20-12.31%231
11.45-1.05-8.40%3857365.0010.06-0.84-7.71%1775
10.40-0.60-5.45%777367.5010.90-1.08-9.02%668
9.00-0.40-4.26%95161370.0013.00-0.50-3.70%9160
8.57-0.43-4.78%8109372.5012.320.00--55
6.92-0.45-6.11%186182375.0016.830.00--6
7.50+0.30+4.17%12101377.5018.230.00--28
5.60-0.04-0.71%120209380.0020.000.00--8
5.72+0.47+8.95%5847382.50-----
3.89-0.46-10.57%5155385.00-----
2.24-1.06-32.12%6688390.00-----
2.51+0.02+0.80%529395.00-----
1.56-0.24-13.33%105107400.0035.100.00--5
1.17-0.21-15.22%7947405.0036.650.00--1
0.77-0.30-28.04%318410.0042.100.00--3
0.55-0.10-15.38%569415.00-----
0.42-0.03-6.67%128420.00-----
0.450.00-611425.00-----
0.430.00--11430.00-----
0.600.00--9435.00-----
0.310.00--2445.00-----
0.210.00--2450.00-----