New Zealand markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
977.06+59.95 (+6.54%)
At close: 04:00PM EDT
974.60 -2.46 (-0.25%)
Pre-market: 04:30AM EDT
In the money
Show:ListStraddle
Calls
26 July 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----560.000.010.00-10
235.690.00-10700.00-----
236.500.00--0750.00-----
280.250.00--1770.00-----
-----780.000.340.00-10
-----790.000.160.00-60
-----800.000.060.00-550
-----810.000.070.00-170
-----820.000.220.00-40
-----830.000.140.00-140
-----835.000.240.00-180
-----840.000.750.00-10
-----845.000.170.00-130
102.000.00-130850.000.220.00-200
-----855.000.220.00-250
-----860.000.230.00-760
-----865.000.260.00-240
210.760.00-10870.000.310.00-400
-----875.000.300.00-580
79.000.00-10880.000.370.00-280
-----885.001.980.00-40
191.560.00-10890.000.860.00-430
108.450.00--0895.000.750.00-420
50.300.00-30900.000.990.00-1580
-----905.001.880.00-330
52.980.00-10910.002.080.00-170
37.000.00-10915.002.630.00-280
53.520.00-140920.002.400.00-3620
48.460.00-340925.002.750.00-450
50.000.00-110930.003.460.00-810
36.900.00-60935.003.990.00-420
43.000.00-690940.005.300.00-510
32.600.00-210945.008.420.00-810
36.090.00-2270950.007.320.00-1000
30.100.00-690955.009.300.00-1170
28.520.00-1090960.0010.850.00-1260
27.280.00-1320965.0012.900.00-1020
22.920.00-960970.0017.200.00-430
19.500.00-910975.0017.000.00-850
17.010.00-1040980.0019.250.00-250
15.550.00-290985.0041.880.00-10
12.500.00-1040990.0035.350.00-530
11.950.00-400995.0027.700.00-210
9.500.00-3,44701,000.0038.250.00-730
8.330.00-12001,005.0053.570.00-80
6.750.00-9101,010.0038.970.00-100
5.800.00-6301,015.0042.760.00-120
4.950.00-9401,020.0066.000.00-240
4.200.00-10001,025.0058.450.00-30
3.250.00-7301,030.0070.450.00-70
2.200.00-2501,035.0097.010.00-10
2.500.00-4201,040.0067.000.00-10
2.300.00-2901,045.0088.500.00-10
1.700.00-14501,050.00105.260.00-20
1.520.00-1401,055.0088.020.00-40
1.110.00-301,057.5059.550.00-10
1.100.00-5401,060.0092.920.00-30
1.100.00-601,062.50100.750.00-10
0.940.00-601,065.00140.320.00-20
0.700.00-701,067.5099.350.00-10
0.800.00-3301,070.00116.240.00-10
0.580.00-5601,072.5087.410.00-10
0.590.00-2201,075.00127.120.00-10
0.460.00-201,077.5028.900.00-30
0.550.00-1301,080.00106.740.00-110
0.350.00-1101,085.0032.150.00-30
0.430.00-2801,090.00146.660.00-20
4.900.00-301,095.0045.080.00-270
0.380.00-19001,100.00178.000.00-10
0.230.00-501,105.00135.250.00-50
0.450.00-201,107.50-----
0.250.00-501,110.00172.750.00-490
12.350.00--01,112.50-----
0.300.00-2501,115.00169.300.00-500
0.240.00-1001,117.50-----
0.100.00-1601,120.00182.750.00-250
0.290.00-101,122.50-----
0.210.00-1201,125.00187.750.00-30
0.190.00-301,130.00-----
0.510.00-1801,132.50-----
0.180.00-701,135.00-----
0.270.00-101,140.00-----
0.660.00-3401,145.00-----
0.800.00-101,150.00-----
0.600.00-501,155.00-----
0.860.00-501,160.00-----
5.400.00-2001,165.00-----
0.520.00-2101,170.00-----
0.130.00-301,175.00-----
0.100.00-101,180.00-----
0.350.00-201,190.00-----
0.100.00-601,200.00209.050.00-30
0.200.00--01,205.00213.180.00--0
0.230.00-101,210.00-----
1.630.00-301,220.00-----
1.300.00--01,230.00-----
0.160.00-401,240.00265.710.00-120
0.790.00--01,250.00275.740.00--0
0.170.00-101,260.00-----
0.020.00-201,280.00-----
0.180.00-101,300.00-----
0.010.00-801,320.00-----
0.010.00-401,340.00-----
0.010.00-2001,380.00-----
0.020.00-501,400.00-----