New Zealand markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
917.11-35.49 (-3.73%)
At close: 04:00PM EDT
917.11 0.00 (0.00%)
After hours: 06:28PM EDT
In the money
Show:ListStraddle
Calls
20 September 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----360.000.250.00-320
-----385.000.800.00--0
-----390.000.620.00-11
-----395.000.670.00--20
-----400.000.890.00-2424
-----410.000.660.00-82
-----415.002.000.00-11
-----420.006.600.00--1
-----425.000.670.00-400
-----430.007.500.00--7
-----445.001.490.00-11
-----450.001.120.00-4063
-----455.000.380.00-44
-----460.000.250.00-63
447.970.00-10470.00-----
-----475.000.900.00-24
-----480.006.550.00-1616
-----485.000.810.00-111
-----495.002.050.00-27
404.550.00-10500.000.010.00-2126
-----510.001.580.00-12
-----515.000.950.00-13
-----520.000.580.00-12
-----525.0011.550.00--1
-----530.006.000.00-11
-----540.002.490.00-3029
-----550.000.800.00-12131
-----555.001.430.00--1
-----560.007.950.00-10
-----565.0018.730.00-11
-----570.000.840.00-13
-----580.000.980.00-19
-----585.0020.950.00--1
410.200.00-21590.001.390.00-20
185.780.00--1595.002.280.00--1
285.080.00-45600.000.88+0.73+486.67%231
360.500.00--2605.002.900.00-115
-----610.003.100.00-12
-----615.000.950.00-13
-----620.0012.200.00-23
-----625.0038.000.00--1
-----630.001.000.00-27
-----635.001.41-7.29-83.79%23
-----640.002.110.00-113
302.520.00-31645.0039.200.00-23
347.000.00-21650.000.950.00-114
-----655.009.750.00-15
316.230.00-14660.005.400.00-24
-----665.001.110.00-112
179.010.00--1670.001.400.00-124
105.850.00--3675.000.660.00-111
-----680.003.130.00-18
238.090.00--1685.007.150.00-14
333.140.00-11690.005.070.00-218
94.300.00--3695.000.660.00-221
408.000.00-2020700.003.71+0.74+24.92%2154
374.210.00-13705.003.150.00-16
307.230.00-12710.000.680.00-115
140.030.00-31715.0010.950.00-38
304.670.00-84720.002.330.00-426
204.370.00-11725.001.000.00-113
258.990.00-15730.005.590.00-152
230.000.00-12735.007.250.00-219
240.150.00-12740.006.100.00-122
204.850.00-57745.002.740.00-116
329.670.00-138750.008.00+1.50+23.08%5130
195.920.00-174755.007.220.00-1104
156.250.00-32760.004.590.00-18
101.650.00-12765.008.320.00-110
-----770.0010.85+6.48+148.28%655
207.830.00-100100775.006.420.00-1216
241.130.00-17780.006.810.00-1224
199.810.00-10099785.0012.88+2.52+24.32%58
154.51-109.46-41.47%11790.0014.05+1.10+8.49%623
144.82-44.63-23.56%210795.007.390.00-111
140.52-63.14-31.00%1103800.0014.87+1.37+10.15%1119
160.210.00-55805.006.200.00-16
137.590.00-11810.0015.050.00-721
108.000.00-393815.0016.650.00-113
108.180.00-16820.0021.50+6.90+47.26%362
171.050.00-710825.0016.700.00-1121
118.83-6.17-4.94%215830.0018.90+0.48+2.61%143
264.230.00-88835.007.550.00-17
111.50-128.46-53.53%215840.0025.80+9.02+53.75%844
156.610.00-615845.0025.95+5.55+27.21%115
140.90-11.79-7.72%1123850.0029.14+7.24+33.06%369
120.210.00-57855.0028.15+1.90+7.24%136
246.550.00-119860.0031.06+6.51+26.52%267
241.650.00-14865.0034.46+8.11+30.78%153
150.000.00-114870.0036.26+7.61+26.56%162
131.960.00-13875.0034.75+4.00+13.01%441
113.020.00-425880.0033.140.00-644
147.550.00-13885.0028.000.00-221
88.12+8.07+10.08%16890.0043.85+6.31+16.81%271
135.150.00-522895.0045.15+6.60+17.12%6115
74.38-41.31-35.71%6111900.0048.04+7.75+19.24%6237
132.270.00-515905.0047.43+8.18+20.84%3437
158.620.00-3135910.0045.600.00-178
76.200.00-212915.0052.65+10.85+25.96%6664
65.50-85.97-56.76%516920.0059.17+11.99+25.41%4687
66.75-44.01-39.73%558925.0062.13+8.73+16.35%37584
65.50-6.25-8.71%2119930.0061.55+7.10+13.04%190
133.480.00-134935.0067.86+11.86+21.18%6520
58.00-12.00-17.14%215940.0065.25+5.81+9.77%3182
55.08-9.82-15.13%426945.0054.05+1.46+2.78%135
56.10-12.40-18.10%452950.0076.36+11.62+17.95%7142
94.950.00-5227955.0059.20+3.56+6.40%29
50.40-41.40-45.10%293960.0066.35-0.30-0.45%363
47.36-37.21-44.00%11965.0082.09+10.19+14.17%2158
47.80-10.05-17.37%24970.0074.630.00-569
41.95-24.65-37.01%226975.0083.85+20.55+32.46%113
54.66-2.10-3.70%284980.0080.890.00-14123
56.280.00-721985.0098.13+43.35+79.13%18
71.000.00--1990.0089.10+2.34+2.70%216
36.55-5.45-12.98%421995.0096.80+33.05+51.84%314
34.50-8.53-19.82%121051,000.0091.000.00-2121
28.77-6.88-19.30%7611,020.0098.850.00-198
25.90-4.08-13.61%11971,040.0095.000.00-2549
18.88-6.67-26.11%3831,060.00109.230.00-298
16.00-4.80-23.08%51261,080.00106.800.00-2035
13.17-5.68-30.13%61401,100.0070.450.00-212
10.85-3.65-25.17%141531,120.0090.680.00-123
9.20-2.25-19.65%31091,140.0083.900.00-22
8.70-0.65-6.95%4601,160.00-----
6.72-1.23-15.47%4511,180.00131.450.00--2
5.47-1.43-20.72%41951,200.00256.850.00-11
4.80-0.17-3.42%6451,220.00-----
3.70-0.54-12.74%1381,240.00-----
3.470.00-53741,260.00-----
2.14-1.86-46.50%2901,280.00-----
1.42-0.99-41.08%211361,300.00-----
1.40-0.45-24.32%13211,320.00-----
9.000.00-1271,340.00-----
0.74-1.26-63.00%3461,360.00-----
1.920.00-1161,380.00-----
0.65-0.20-23.53%5381,400.00-----
0.790.00-1161,420.00-----
2.950.00-1201,440.00-----
0.45-0.17-27.42%21,2261,460.00-----
0.560.00-31451,480.00-----
2.430.00-2131,500.00-----
1.500.00-111,520.00-----
2.550.00-151,540.00-----
1.950.00-141,560.00-----
2.000.00--41,580.00-----