UK markets open in 47 minutes
NIKKEI 225
37,623.33 -836.75 (-2.18%) HANG SENG
17,215.37 +14.10 (+0.08%) CRUDE OIL
82.90 +0.09 (+0.11%) GOLD FUTURES
2,330.20 -8.20 (-0.35%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,542.10 -1,889.98 (-3.54%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
26 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 530.00 | 0.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 540.00 | 0.30 | 0.00 | - | 1 | 1 |
| 325.55 | 0.00 | - | - | 0 | 570.00 | - | - | - | - | - |
| 306.30 | 0.00 | - | - | 0 | 600.00 | - | - | - | - | - |
| - | - | - | - | - | 630.00 | 0.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 650.00 | 0.09 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 660.00 | 0.07 | 0.00 | - | 4 | 0 |
| 254.51 | 0.00 | - | 1 | 0 | 670.00 | 1.50 | 0.00 | - | 2 | 2 |
| 215.97 | 0.00 | - | - | 0 | 680.00 | 0.17 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 690.00 | 0.02 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 700.00 | 0.03 | 0.00 | - | 77 | 0 |
| - | - | - | - | - | 710.00 | 0.05 | 0.00 | - | 1 | 0 |
| 157.88 | 0.00 | - | 1 | 0 | 720.00 | 0.09 | 0.00 | - | 14 | 0 |
| 146.42 | 0.00 | - | 4 | 0 | 730.00 | 0.22 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 740.00 | 0.20 | 0.00 | - | 106 | 0 |
| - | - | - | - | - | 745.00 | 0.23 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 750.00 | 0.28 | 0.00 | - | 36 | 0 |
| - | - | - | - | - | 755.00 | 0.35 | 0.00 | - | 8 | 0 |
| 193.00 | 0.00 | - | 1 | 0 | 760.00 | 0.43 | 0.00 | - | 189 | 0 |
| - | - | - | - | - | 765.00 | 0.61 | 0.00 | - | 23 | 0 |
| - | - | - | - | - | 770.00 | 0.60 | 0.00 | - | 34 | 0 |
| - | - | - | - | - | 775.00 | 0.53 | 0.00 | - | 59 | 0 |
| 110.76 | 0.00 | - | 1 | 0 | 780.00 | 1.95 | 0.00 | - | 139 | 0 |
| - | - | - | - | - | 785.00 | 0.97 | 0.00 | - | 53 | 0 |
| 98.78 | 0.00 | - | 1 | 0 | 790.00 | 1.29 | 0.00 | - | 640 | 0 |
| 80.11 | 0.00 | - | 1 | 0 | 795.00 | 1.15 | 0.00 | - | 111 | 0 |
| 89.26 | 0.00 | - | 27 | 0 | 800.00 | 2.00 | 0.00 | - | 255 | 0 |
| 96.05 | 0.00 | - | - | 0 | 805.00 | 1.86 | 0.00 | - | 85 | 0 |
| - | - | - | - | - | 810.00 | 2.63 | 0.00 | - | 111 | 0 |
| 162.00 | 0.00 | - | - | 0 | 815.00 | 3.35 | 0.00 | - | 301 | 0 |
| 74.11 | 0.00 | - | 1 | 0 | 820.00 | 3.83 | 0.00 | - | 192 | 0 |
| - | - | - | - | - | 825.00 | 5.10 | 0.00 | - | 119 | 0 |
| - | - | - | - | - | 830.00 | 5.34 | 0.00 | - | 135 | 0 |
| - | - | - | - | - | 835.00 | 6.30 | 0.00 | - | 94 | 0 |
| 40.40 | 0.00 | - | 1 | 0 | 840.00 | 7.36 | 0.00 | - | 131 | 0 |
| 64.93 | 0.00 | - | 1 | 0 | 845.00 | 8.52 | 0.00 | - | 112 | 0 |
| 45.60 | 0.00 | - | 15 | 0 | 850.00 | 9.65 | 0.00 | - | 314 | 0 |
| 31.85 | 0.00 | - | 5 | 0 | 855.00 | 11.35 | 0.00 | - | 41 | 0 |
| 41.86 | 0.00 | - | 14 | 0 | 860.00 | 12.85 | 0.00 | - | 125 | 0 |
| 38.15 | 0.00 | - | 4 | 0 | 865.00 | 15.17 | 0.00 | - | 84 | 0 |
| 30.55 | 0.00 | - | 14 | 0 | 870.00 | 17.15 | 0.00 | - | 92 | 0 |
| 33.00 | 0.00 | - | 13 | 0 | 875.00 | 16.55 | 0.00 | - | 66 | 0 |
| 29.90 | 0.00 | - | 54 | 0 | 880.00 | 21.07 | 0.00 | - | 119 | 0 |
| 23.93 | 0.00 | - | 51 | 0 | 885.00 | 23.85 | 0.00 | - | 92 | 0 |
| 21.06 | 0.00 | - | 129 | 0 | 890.00 | 26.18 | 0.00 | - | 208 | 0 |
| 19.25 | 0.00 | - | 158 | 0 | 895.00 | 29.25 | 0.00 | - | 61 | 0 |
| 17.00 | 0.00 | - | 350 | 0 | 900.00 | 31.94 | 0.00 | - | 150 | 0 |
| 15.71 | 0.00 | - | 50 | 0 | 905.00 | 32.76 | 0.00 | - | 45 | 0 |
| 13.34 | 0.00 | - | 103 | 0 | 910.00 | 39.60 | 0.00 | - | 28 | 0 |
| 11.99 | 0.00 | - | 71 | 0 | 915.00 | 41.55 | 0.00 | - | 35 | 0 |
| 10.82 | 0.00 | - | 138 | 0 | 920.00 | 43.71 | 0.00 | - | 22 | 0 |
| 10.15 | 0.00 | - | 360 | 0 | 925.00 | 42.14 | 0.00 | - | 8 | 0 |
| 8.37 | 0.00 | - | 160 | 0 | 930.00 | 42.58 | 0.00 | - | 20 | 0 |
| 7.21 | 0.00 | - | 62 | 0 | 935.00 | 41.10 | 0.00 | - | 2 | 0 |
| 6.60 | 0.00 | - | 753 | 0 | 940.00 | 51.93 | 0.00 | - | 8 | 0 |
| 5.67 | 0.00 | - | 72 | 0 | 945.00 | 60.67 | 0.00 | - | 1 | 0 |
| 5.20 | 0.00 | - | 1,467 | 0 | 950.00 | 63.97 | 0.00 | - | 217 | 0 |
| 5.10 | 0.00 | - | 25 | 0 | 952.50 | 68.30 | 0.00 | - | 2 | 0 |
| 5.40 | 0.00 | - | 90 | 0 | 955.00 | 68.75 | 0.00 | - | 7 | 0 |
| 4.40 | 0.00 | - | 33 | 0 | 957.50 | 72.40 | 0.00 | - | 4 | 0 |
| 3.70 | 0.00 | - | 131 | 0 | 960.00 | 76.14 | 0.00 | - | 2 | 0 |
| 3.98 | 0.00 | - | 10 | 0 | 962.50 | 78.25 | 0.00 | - | 4 | 0 |
| 3.30 | 0.00 | - | 123 | 0 | 965.00 | 78.50 | 0.00 | - | 3 | 0 |
| 3.00 | 0.00 | - | 38 | 0 | 967.50 | 81.15 | 0.00 | - | 2 | 0 |
| 3.09 | 0.00 | - | 203 | 0 | 970.00 | 63.29 | 0.00 | - | 1 | 0 |
| 2.64 | 0.00 | - | 12 | 0 | 972.50 | 85.95 | 0.00 | - | 2 | 0 |
| 2.56 | 0.00 | - | 190 | 0 | 975.00 | 88.65 | 0.00 | - | 3 | 0 |
| 2.86 | 0.00 | - | 9 | 0 | 977.50 | 90.90 | 0.00 | - | 2 | 0 |
| 2.23 | 0.00 | - | 268 | 0 | 980.00 | 90.99 | 0.00 | - | 13 | 0 |
| 2.25 | 0.00 | - | 50 | 0 | 982.50 | 95.00 | 0.00 | - | 2 | 0 |
| 2.25 | 0.00 | - | 84 | 0 | 985.00 | 98.05 | 0.00 | - | 2 | 0 |
| 1.80 | 0.00 | - | 141 | 0 | 990.00 | 103.64 | 0.00 | - | 1 | 0 |
| 1.47 | 0.00 | - | 98 | 0 | 995.00 | 105.99 | 0.00 | - | 1 | 0 |
| 1.24 | 0.00 | - | 4,410 | 0 | 1,000.00 | 110.49 | 0.00 | - | 1 | 0 |
| 1.30 | 0.00 | - | 432 | 0 | 1,005.00 | 60.20 | 0.00 | - | 2 | 0 |
| 1.03 | 0.00 | - | 134 | 0 | 1,010.00 | 57.05 | 0.00 | - | 3 | 0 |
| 0.80 | 0.00 | - | 27 | 0 | 1,015.00 | - | - | - | - | - |
| 0.74 | 0.00 | - | 77 | 0 | 1,020.00 | - | - | - | - | - |
| 0.63 | 0.00 | - | 130 | 0 | 1,025.00 | 142.73 | 0.00 | - | 10 | 0 |
| 0.67 | 0.00 | - | 188 | 0 | 1,030.00 | 147.55 | 0.00 | - | 10 | 0 |
| 0.53 | 0.00 | - | 137 | 0 | 1,035.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 27 | 0 | 1,040.00 | - | - | - | - | - |
| 0.62 | 0.00 | - | 67 | 0 | 1,045.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 51 | 0 | 1,050.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 12 | 0 | 1,055.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 20 | 0 | 1,060.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 17 | 0 | 1,070.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 52 | 0 | 1,080.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 4 | 0 | 1,090.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 107 | 0 | 1,100.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | - | 0 | 1,110.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 2 | 0 | 1,120.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 0 | 1,130.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 1,140.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | - | 0 | 1,150.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 5 | 0 | 1,160.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | - | 0 | 1,170.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 2 | 0 | 1,180.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | - | 0 | 1,190.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 0 | 1,200.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 0 | 1,220.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 5 | 0 | 1,240.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 0 | 1,260.00 | - | - | - | - | - |
| 2.30 | 0.00 | - | 4 | 6 | 1,280.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 3 | 0 | 1,300.00 | - | - | - | - | - |
| 1.12 | 0.00 | - | 3 | 2 | 1,320.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.