New Zealand markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,038.50+0.87 (+0.08%)
At close: 04:00PM EDT
1,027.99 -10.51 (-1.01%)
Pre-market: 08:20AM EDT
In the money
Show:ListStraddle
Calls
14 June 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----580.000.010.00--4
-----590.000.010.00-2017
323.800.00-11640.00-----
-----660.000.570.00--2
-----690.000.010.00-66
259.910.00--1700.00-----
-----710.000.010.00--3
-----720.000.010.00--2
-----730.000.010.00-69101
-----740.000.100.00-12
283.360.00-40750.00-----
272.160.00-106760.000.050.00-14
-----770.000.410.00-10
-----780.000.310.00-2031
214.440.00-10785.00-----
-----790.000.750.00-222
-----795.000.180.00-3241
192.590.00-11800.000.100.00-1345
-----805.000.480.00-17
-----810.000.500.00-911
-----815.000.250.00-2260
213.530.00-12820.000.300.00-2253
-----825.000.010.00-7079
165.470.00-22830.000.630.00-1858
-----835.000.250.00-1032
-----840.000.380.00-715
-----845.000.020.00-69
-----850.000.020.00-524
-----855.000.030.00-413
173.260.00-41860.000.020.00-1130
92.350.00-53865.000.340.00-1227
94.490.00-11870.000.720.00-225
156.460.00-1526875.000.050.00-1270
115.620.00-224880.000.070.00-1328
47.000.00-220885.000.040.00-249
137.700.00-21890.000.040.00-45101
139.910.00-1074895.000.070.00-4654
129.000.00-173900.000.020.00-10133
99.760.00-14905.000.050.00-1846
119.800.00-2122910.001.000.00-48118
119.770.00-1650915.000.060.00-14178
80.470.00-222920.000.150.00-23208
75.500.00-5248925.000.060.00-5158
104.770.00-3667930.000.070.00-94294
60.000.00-256935.000.150.00-1041
54.190.00-1242940.000.120.00-13174
91.300.00-1132945.000.120.00-1108
46.120.00-110947.500.040.00-65117
86.500.00-5764950.000.060.00-7223
22.000.00-126952.500.050.00-2114
81.300.00-438955.000.170.00-1462
76.750.00-242957.500.040.00-153192
73.000.00-541960.000.160.00-19158
37.320.00-115962.500.050.00-2147
72.500.00-498965.000.190.00-7123
67.300.00-1239967.500.220.00-3790
62.860.00-241970.000.060.00-1485
61.000.00-226972.500.110.00-822
59.900.00-39146975.000.120.00-93204
25.350.00-218977.500.490.00-2028
61.190.00-4590980.000.110.00-4374
50.000.00-1177985.000.140.00-77195
39.450.00-1358990.000.170.00-43139
40.400.00-949995.000.270.00-1536
41.000.00-403251,000.000.400.00-110137
30.500.00-22711,005.000.380.00-8665
24.820.00-271171,010.000.820.00-6777
19.750.00-14451,015.000.950.00-195205
15.200.00-201561,020.001.700.00-9856
14.200.00-653501,025.002.400.00-339288
14.350.00-1805301,030.006.050.00-3948
11.100.00-781061,035.007.850.00-223225
8.000.00-2062111,040.009.500.00-827
5.200.00-721091,045.009.950.00-11
3.600.00-1,2166721,050.0018.970.00-3030
2.820.00-74841,055.0017.600.00-11
1.980.00-821331,060.0033.350.00-52
1.280.00-1431771,065.00-----
0.820.00-3474341,070.00-----
0.400.00-35741,075.0040.000.00--1
0.440.00-741041,080.00-----
0.280.00-21561,085.00-----
0.200.00-19391,090.00-----
0.160.00-22191,095.00-----
0.090.00-1914871,100.00-----
0.230.00-671,105.00-----
0.030.00-6171,110.00-----
-----1,115.0079.400.00--0
0.160.00-2301,120.00-----
0.350.00--301,125.00-----
0.010.00-111,135.00-----
0.010.00-291961,140.00-----
0.200.00--61,160.00-----
0.150.00-461,180.00-----
0.040.00-3751,200.00-----
0.250.00-521,220.00-----
0.010.00-12121,260.00-----
0.010.00-221,280.00-----
0.010.00-111,340.00303.000.00--0