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
16 August 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----475.000.360.00--0
399.960.00-11510.00-----
-----620.000.200.00-10
-----640.001.200.00-20
-----650.000.370.00-11
-----655.000.970.00-1010
-----660.000.370.00-11
-----665.000.500.00-20
276.030.00-10670.000.500.00-20
414.470.00--0680.000.430.00-10
-----685.000.570.00-10
-----690.000.440.00-11
247.630.00-60695.000.360.00-30
303.750.00--0700.001.250.00-40
-----710.000.990.00-10
-----715.000.440.00-10
375.850.00--0720.000.510.00-40
-----725.001.430.00-10
-----730.002.050.00-70
-----735.001.820.00-10
-----740.000.940.00--0
-----750.002.350.00-20
-----755.001.440.00-11
350.000.00-50760.002.020.00-23
-----765.003.450.00-50
-----770.001.800.00-60
-----775.001.750.00-20
-----780.003.980.00-20
-----785.002.400.00-10
-----790.002.830.00-20
-----795.002.220.00--1
180.000.00-10800.003.050.00-20
-----805.008.760.00-100
268.000.00-10810.004.740.00-10
-----815.000.800.00-110
-----820.005.740.00-70
128.650.00-10825.0012.000.00-20
-----830.009.250.00-20
242.520.00--0835.009.780.00-50
-----840.008.740.00-80
241.580.00--0845.007.270.00-30
226.000.00--2850.007.920.00-30
-----855.007.700.00-10
104.290.00-10860.0011.700.00-10
-----865.0010.200.00-20
105.900.00-10870.0014.450.00-10
85.950.00-10875.0014.980.00-20
89.760.00-10880.0016.150.00-20
82.300.00-10885.0024.680.00-10
-----890.0018.750.00-30
-----895.0019.750.00-50
87.300.00-90900.0021.200.00-170
152.550.00-10053905.0017.330.00-130
-----910.0018.630.00-30
85.600.00-10915.0026.450.00-30
82.010.00-80920.0028.300.00-50
46.750.00-30925.0024.550.00-70
71.950.00-1160930.0024.650.00-80
62.000.00-20935.0026.300.00-120
43.550.00-230940.0030.450.00-60
47.970.00-20945.0031.500.00-20
63.500.00-1600950.0033.300.00-170
47.700.00-160955.0035.350.00-100
45.850.00-60960.0038.150.00-300
48.600.00-30965.0040.750.00-170
53.680.00-170970.0043.050.00-290
49.020.00-90975.0043.390.00-540
47.450.00-170980.0048.300.00-30
42.500.00-40985.0049.250.00-60
36.290.00-350990.0059.510.00-70
40.370.00-200995.0076.450.00-30
37.100.00-12901,000.0059.450.00-170
31.550.00-401,005.0066.270.00-10
29.600.00-1001,010.0058.300.00-190
29.600.00-10301,015.0093.300.00-4770
29.900.00-801,020.0079.100.00-20
24.400.00-201,025.0059.850.00-50
23.390.00-301,030.0071.950.00-60
21.960.00-201,035.0029.350.00-80
24.000.00-701,040.0089.430.00-60
20.500.00-101,045.0074.460.00-250
21.860.00-501,050.00120.000.00-20
14.650.00-101,055.0025.550.00-20
16.350.00-1001,060.0042.000.00-60
12.420.00-101,065.00118.720.00-10
9.830.00-201,070.0046.300.00-40
12.900.00-2101,075.0096.950.00-50
13.000.00-1301,080.00144.600.00-10
10.910.00-501,085.0055.550.00-140
10.550.00-201,090.00131.950.00-10
9.900.00-601,095.0057.700.00-100
11.400.00-1701,100.00130.050.00-130
7.770.00-201,105.0059.500.00--0
7.660.00-1801,110.00124.830.00-10
3.990.00-301,115.0052.650.00--0
7.750.00-1101,120.0052.000.00-50
4.920.00-201,125.0059.950.00--0
5.990.00-701,130.0064.000.00-10
5.560.00-601,135.0067.120.00--0
4.330.00-501,140.0091.650.00--1
4.620.00-401,145.00-----
5.350.00-1601,150.00-----
25.350.00-101,155.00-----
6.150.00-701,160.00-----
4.000.00-201,165.00-----
4.000.00-801,170.00135.800.00--0
2.210.00-4401,175.00-----
2.640.00-201,180.00-----
1.450.00-1401,190.00-----
2.470.00-801,200.00-----
2.250.00-601,210.00-----
2.720.00-1901,220.00-----
1.780.00-1201,230.00-----
1.090.00-401,240.00-----
0.500.00-301,250.00-----
0.790.00-201,260.00188.700.00--0
0.840.00-201,270.00-----
0.800.00-2801,280.00220.620.00-10
0.620.00-201,290.00-----
0.510.00-101,300.00-----
0.270.00-101,310.00-----
0.420.00-101,320.00-----
0.300.00-101,330.00-----
0.790.00-301,340.00-----
0.720.00-101,350.00-----
0.480.00-201,360.00-----
0.410.00--01,370.00-----
2.120.00-101,380.00-----
0.170.00-701,400.00-----
1.080.00-301,410.00-----
0.900.00-301,420.00-----
0.760.00-101,430.00-----
0.150.00-201,440.00-----
3.800.00-111,460.00-----
1.130.00-101,480.00-----
0.260.00-401,500.00-----
0.620.00-801,510.00-----
0.380.00-201,520.00-----
0.580.00-201,540.00-----
0.420.00-301,560.00-----