New Zealand markets close in 4 hours 40 minutes

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,061.31-28.27 (-2.59%)
At close: 04:00PM EDT
1,061.93 +0.62 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
5 July 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----720.000.760.00--1
-----750.001.650.00-67
-----760.001.940.00-22
-----770.000.780.00--1
-----780.000.180.00--1
164.400.00-1515790.000.74-0.52-41.27%620
-----800.000.76+0.13+20.63%717
-----810.006.500.00-55
-----820.000.370.00-35
-----830.000.420.00-213
-----835.000.520.00-44
-----840.000.560.00-45
-----845.007.470.00-11
-----850.000.29-0.07-19.44%139
-----855.000.390.00-4011
-----860.000.450.00-2032
-----865.002.000.00-714
-----870.000.47-1.08-69.68%12
166.130.00-38875.000.29-0.21-42.00%14
161.870.00-35880.000.46-0.84-64.62%113
149.080.00-20885.002.330.00-1112
-----890.000.72+0.19+35.85%423
139.530.00-20895.000.580.00-34
-----900.000.92+0.18+24.32%231
-----905.001.700.00-23
140.280.00-21910.000.750.00-27
135.490.00-22915.000.86-1.96-69.50%416
88.650.00-16920.000.86-2.64-75.43%47
60.260.00-11925.001.400.00-224
-----930.001.820.00-827
31.250.00-11935.002.03-1.12-35.56%122
77.000.00-22940.002.54+0.27+11.89%420
-----945.002.47+0.18+7.86%619
61.900.00-13950.002.79+0.18+6.90%2427
42.000.00-12955.001.700.00-316
92.830.00-213960.002.16+0.03+1.41%2213
129.400.00-22965.003.950.00-1026
88.640.00-14970.002.72+0.35+14.77%2027
-----975.003.06+0.36+13.33%538
122.840.00-18980.003.00-0.70-18.92%113
90.900.00-14985.006.60+3.33+101.83%38
55.260.00-33990.00-----
95.08+43.15+83.09%16995.006.05-8.85-59.40%18
71.62-33.48-31.86%1171,000.006.80+1.12+19.72%18
94.750.00-1101,005.0010.900.00-422
74.000.00-161,010.0013.40+4.40+48.89%115
48.000.00-8111,015.009.880.00-1016
75.10+4.39+6.21%5191,020.0010.15+1.00+10.93%110
49.46-6.04-10.88%11151,025.0018.20+7.35+67.74%22
78.580.00-131,030.0017.00+7.28+74.90%48
44.000.00-161,035.0021.85-4.88-18.26%13
64.000.00-591,040.00-----
37.53-6.94-15.61%5261,045.00-----
35.30-21.10-37.41%52261,050.00-----
33.63-2.74-7.53%2121,060.00-----
30.11-9.71-24.38%5181,080.00-----
17.25-16.00-48.12%331,095.00-----
17.99-12.51-41.02%21461,100.00-----
14.87-16.39-52.43%231,105.00-----
12.95-14.85-53.42%4121,110.00-----
10.26-16.74-62.00%681,120.00-----
11.30-4.68-29.29%12271,140.00-----
5.10-6.21-54.91%341,160.00-----
4.15-4.85-53.89%291,180.00-----
2.40-3.60-60.00%8151,200.00-----
1.99-2.21-52.62%481,220.00-----