UK markets open in 1 hour 59 minutes

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
515.04-37.62 (-6.81%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Calls
29 January 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----260.001.070.00-720
-----275.000.520.00--0
-----280.000.970.00-810
-----340.003.240.00-240
213.100.00-100350.00-----
-----360.002.990.00-270
-----365.002.000.00--10
-----370.000.410.00-10
-----375.002.010.00-10
-----380.000.050.00-10
-----385.000.040.00--0
-----390.000.060.00-20
-----395.000.040.00-30
-----400.000.030.00-20
-----405.000.060.00-20
-----410.000.120.00-200
-----415.000.250.00-200
-----420.000.390.00-30
-----425.000.700.00-230
134.890.00-10430.000.500.00-100
64.150.00--0435.000.500.00-260
54.960.00-10440.000.500.00-60
-----445.000.500.00-650
110.200.00-10450.001.010.00-420
35.850.00-10452.500.500.00-250
113.750.00-10455.002.530.00-270
-----457.500.630.00-50
37.350.00--1460.001.700.00-460
-----462.500.020.00--0
96.320.00-10465.002.340.00-70
53.420.00-100467.503.240.00-160
51.200.00-130470.002.900.00-700
99.300.00-10472.503.330.00-450
67.160.00-30475.003.770.00-890
94.450.00-10477.503.800.00-170
40.450.00-300480.004.500.00-600
99.200.00-20482.505.490.00-50
96.890.00-10485.005.330.00-460
16.250.00-10487.505.100.00-490
44.500.00-340490.007.430.00-1240
29.900.00-10492.505.330.00-860
46.500.00-90495.007.730.00-360
72.100.00-20497.507.050.00-510
26.070.00-50500.0010.000.00-940
23.400.00-20502.504.030.00-70
30.150.00-40505.008.060.00-210
23.700.00-100507.5012.570.00-60
48.270.00-20510.0013.710.00-410
57.400.00-10512.5014.870.00-110
16.750.00-170515.0016.700.00-450
16.050.00-20517.5017.750.00-90
15.220.00-430520.0016.500.00-2600
16.790.00-50522.5020.410.00-380
14.160.00-630525.0022.120.00-460
13.300.00-80527.5013.970.00-210
11.000.00-1250530.0025.420.00-960
10.430.00-530535.0026.360.00-500
8.900.00-180537.5028.650.00-260
7.990.00-2390540.0020.800.00-360
7.250.00-870542.5012.400.00-10
6.850.00-820545.0027.350.00-1100
6.130.00-120547.5012.000.00-10
5.510.00-3,1040550.0034.300.00-260
4.940.00-230552.5034.200.00-10
5.050.00-1000555.0033.540.00-70
4.890.00-340557.5040.100.00-10
3.950.00-1280560.0041.840.00-30
4.200.00-610562.5036.550.00-20
3.270.00-1780565.0036.200.00-10
3.230.00-240567.5022.600.00--0
2.860.00-2420570.0050.320.00-10
2.200.00-170572.5022.100.00-130
2.110.00-1200575.0047.050.00-10
1.830.00-70577.5023.080.00-40
2.000.00-2430580.0060.000.00-110
1.930.00-20582.5025.350.00-10
1.700.00-530585.00-----
1.400.00-230587.5028.450.00-10
1.600.00-420590.0050.550.00-10
1.180.00-130595.00-----
1.400.00-3150600.0060.160.00-10
1.090.00-300605.00-----
1.000.00-90610.0047.420.00-100
1.200.00-830615.00-----
0.660.00-10620.0060.000.00-10
4.500.00-240625.0056.750.00-30
0.050.00-300630.0059.200.00--0
0.500.00-40640.00-----
0.260.00-250650.00-----
0.760.00-100660.00-----
0.380.00-290670.00-----
0.050.00-100680.00-----
0.250.00-120700.00-----
0.010.00-50710.00-----
0.040.00-30720.00-----
0.320.00-40730.00-----
0.040.00-30740.00-----
0.300.00-50750.00-----
0.240.00-60760.00-----
0.210.00-400770.00-----