Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
18 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 375.00 | 0.12 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 380.00 | 0.20 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 385.00 | 0.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 390.00 | 0.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 400.00 | 0.57 | 0.00 | - | - | 24 |
| - | - | - | - | - | 435.00 | 1.85 | 0.00 | - | - | 1 |
| - | - | - | - | - | 440.00 | 1.94 | 0.00 | - | - | 1 |
| - | - | - | - | - | 445.00 | 2.02 | 0.00 | - | - | 3 |
| 341.54 | 0.00 | - | 1 | 1 | 450.00 | 0.89 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 465.00 | 2.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 470.00 | 2.52 | 0.00 | - | - | 1 |
| - | - | - | - | - | 475.00 | 0.62 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 480.00 | 0.55 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 485.00 | 0.60 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 490.00 | 0.66 | 0.00 | - | 16 | 15 |
| - | - | - | - | - | 495.00 | 0.69 | 0.00 | - | 1 | 4 |
| 345.00 | 0.00 | - | 2 | 1 | 500.00 | 0.60 | 0.00 | - | 1 | 31 |
| - | - | - | - | - | 525.00 | 0.77 | -0.59 | -43.38% | 1 | 27 |
| - | - | - | - | - | 530.00 | 1.41 | 0.00 | - | 22 | 40 |
| - | - | - | - | - | 535.00 | 0.50 | 0.00 | - | - | 2 |
| - | - | - | - | - | 540.00 | 1.60 | 0.00 | - | - | 1 |
| 211.00 | 0.00 | - | - | 1 | 545.00 | - | - | - | - | - |
| - | - | - | - | - | 550.00 | 1.40 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 560.00 | 1.52 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 570.00 | 1.61 | 0.00 | - | 1 | 84 |
| - | - | - | - | - | 575.00 | 1.86 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 580.00 | 4.20 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 585.00 | 2.80 | 0.00 | - | 11 | 17 |
| - | - | - | - | - | 590.00 | 2.34 | -0.64 | -21.48% | 1 | 9 |
| - | - | - | - | - | 595.00 | 2.51 | -0.89 | -26.18% | 2 | 2 |
| - | - | - | - | - | 600.00 | 2.65 | +0.15 | +6.00% | 26 | 28 |
| - | - | - | - | - | 605.00 | 4.10 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 610.00 | 3.45 | -0.55 | -13.75% | 50 | 23 |
| - | - | - | - | - | 615.00 | 5.68 | 0.00 | - | 30 | 35 |
| - | - | - | - | - | 620.00 | 4.00 | +0.66 | +19.76% | 11 | 200 |
| - | - | - | - | - | 625.00 | 5.87 | 0.00 | - | 3 | 18 |
| - | - | - | - | - | 630.00 | 4.75 | +0.18 | +3.94% | 11 | 74 |
| - | - | - | - | - | 635.00 | 5.80 | +0.96 | +19.83% | 1 | 12 |
| - | - | - | - | - | 640.00 | 5.80 | +0.62 | +11.97% | 2 | 154 |
| - | - | - | - | - | 645.00 | 5.65 | 0.00 | - | 6 | 30 |
| 108.84 | 0.00 | - | 2 | 6 | 650.00 | 6.94 | +0.21 | +3.12% | 2 | 74 |
| - | - | - | - | - | 655.00 | 7.68 | +0.85 | +12.45% | 7 | 56 |
| 103.84 | -44.26 | -29.89% | 10 | 1 | 660.00 | 9.55 | -0.27 | -2.75% | 1 | 26 |
| - | - | - | - | - | 665.00 | 8.99 | 0.00 | - | 1 | 14 |
| 99.47 | +19.47 | +24.34% | 3 | 1 | 670.00 | 9.05 | 0.00 | - | 4 | 26 |
| 85.05 | -17.92 | -17.40% | 10 | 18 | 675.00 | 9.89 | 0.00 | - | 2 | 101 |
| 81.30 | -17.67 | -17.85% | 20 | 13 | 680.00 | 12.25 | -2.85 | -18.87% | 12 | 43 |
| 97.21 | 0.00 | - | 1 | 3 | 685.00 | 13.06 | +0.40 | +3.16% | 6 | 14 |
| 146.10 | 0.00 | - | - | 1 | 690.00 | 12.87 | 0.00 | - | 6 | 17 |
| 74.10 | 0.00 | - | - | 2 | 695.00 | 17.20 | +2.70 | +18.62% | 1 | 43 |
| 70.66 | -14.85 | -17.37% | 2 | 11 | 700.00 | 17.60 | +2.61 | +17.41% | 4 | 184 |
| 71.55 | 0.00 | - | 2 | 1 | 705.00 | 18.97 | +2.51 | +15.25% | 5 | 25 |
| 78.65 | 0.00 | - | - | 2 | 710.00 | 20.20 | +2.66 | +15.17% | 11 | 36 |
| 62.35 | 0.00 | - | 1 | 12 | 715.00 | 23.51 | +3.86 | +19.64% | 4 | 35 |
| 71.55 | 0.00 | - | 1 | 31 | 720.00 | 25.00 | +5.20 | +26.26% | 11 | 302 |
| 64.00 | 0.00 | - | - | 2 | 725.00 | 27.20 | +4.85 | +21.70% | 5 | 46 |
| 65.37 | 0.00 | - | 1 | 46 | 730.00 | 28.89 | +4.95 | +20.68% | 1 | 43 |
| 51.77 | 0.00 | - | 1 | 5 | 735.00 | 27.66 | 0.00 | - | 1 | 139 |
| 44.00 | -15.01 | -25.44% | 2 | 34 | 740.00 | 33.06 | +5.78 | +21.19% | 3 | 58 |
| 41.55 | -4.25 | -9.28% | 2 | 14 | 745.00 | 29.07 | 0.00 | - | 10 | 27 |
| 41.20 | -11.41 | -21.69% | 23 | 147 | 750.00 | 35.25 | +4.75 | +15.57% | 26 | 185 |
| 40.65 | -9.35 | -18.70% | 30 | 109 | 755.00 | 37.70 | +4.90 | +14.94% | 10 | 42 |
| 39.50 | -7.99 | -16.82% | 16 | 80 | 760.00 | 40.30 | +4.15 | +11.48% | 18 | 40 |
| 34.65 | -8.52 | -19.74% | 1 | 72 | 765.00 | 59.46 | 0.00 | - | 11 | 25 |
| 42.00 | 0.00 | - | 45 | 55 | 770.00 | 48.35 | +8.35 | +20.87% | 1 | 88 |
| 29.00 | -10.10 | -25.83% | 1 | 16 | 775.00 | 42.10 | 0.00 | - | 10 | 28 |
| 28.70 | -7.70 | -21.15% | 16 | 77 | 780.00 | 57.00 | +11.45 | +25.14% | 1 | 87 |
| 35.20 | 0.00 | - | 6 | 48 | 785.00 | 48.65 | 0.00 | - | 5 | 11 |
| 24.93 | -8.87 | -26.24% | 1 | 39 | 790.00 | 76.35 | 0.00 | - | 10 | 53 |
| 30.10 | 0.00 | - | 2 | 63 | 795.00 | 61.99 | -8.01 | -11.44% | 3 | 36 |
| 22.30 | -6.24 | -21.86% | 8 | 88 | 800.00 | 70.00 | +10.00 | +16.67% | 1 | 162 |
| 26.87 | 0.00 | - | 1 | 29 | 805.00 | 87.60 | 0.00 | - | 2 | 17 |
| 16.47 | -8.01 | -32.72% | 1 | 70 | 810.00 | 78.80 | 0.00 | - | 1 | 33 |
| 23.05 | 0.00 | - | 1 | 39 | 815.00 | 96.29 | 0.00 | - | 1 | 56 |
| 16.50 | -4.82 | -22.61% | 1 | 61 | 820.00 | 70.91 | 0.00 | - | 3 | 26 |
| 14.75 | -6.65 | -31.07% | 1 | 40 | 825.00 | 75.83 | 0.00 | - | 2 | 123 |
| 13.20 | -2.30 | -14.84% | 2 | 14 | 830.00 | 78.65 | 0.00 | - | 1 | 41 |
| 16.05 | 0.00 | - | 2 | 43 | 835.00 | 113.22 | 0.00 | - | 1 | 33 |
| 16.01 | 0.00 | - | 13 | 37 | 840.00 | 102.65 | +3.00 | +3.01% | 2 | 29 |
| 10.35 | -1.86 | -15.23% | 1 | 7 | 845.00 | 108.03 | 0.00 | - | 1 | 17 |
| 10.23 | -3.48 | -25.38% | 21 | 134 | 850.00 | 104.65 | +12.82 | +13.96% | 2 | 50 |
| 12.70 | 0.00 | - | 46 | 90 | 855.00 | 59.98 | 0.00 | - | 40 | 25 |
| 8.13 | -3.75 | -31.57% | 1 | 36 | 860.00 | 66.85 | 0.00 | - | 3 | 20 |
| 13.15 | 0.00 | - | 7 | 65 | 865.00 | 72.05 | 0.00 | - | 1 | 31 |
| 6.73 | -3.13 | -31.74% | 12 | 42 | 870.00 | 128.68 | 0.00 | - | 1 | 32 |
| 8.90 | 0.00 | - | 7 | 120 | 875.00 | 129.55 | +73.85 | +132.59% | 2 | 29 |
| 4.93 | -3.42 | -40.96% | 2 | 44 | 880.00 | 154.93 | 0.00 | - | 1 | 45 |
| 5.70 | 0.00 | - | 1 | 36 | 885.00 | 99.72 | 0.00 | - | 10 | 68 |
| 5.05 | -1.74 | -25.63% | 1 | 25 | 890.00 | 168.75 | 0.00 | - | 5 | 103 |
| 6.96 | 0.00 | - | 1 | 11 | 895.00 | 124.11 | 0.00 | - | 1 | 2 |
| 4.00 | -1.70 | -29.82% | 8 | 131 | 900.00 | 153.55 | -3.10 | -1.98% | 2 | 56 |
| 5.25 | 0.00 | - | 1 | 21 | 905.00 | 176.00 | 0.00 | - | 1 | 13 |
| 4.80 | 0.00 | - | 9 | 119 | 910.00 | 87.00 | 0.00 | - | 1 | 3 |
| 4.60 | 0.00 | - | 2 | 119 | 915.00 | 87.92 | 0.00 | - | 3 | 4 |
| 2.60 | -1.59 | -37.95% | 12 | 98 | 920.00 | 119.00 | 0.00 | - | 2 | 4 |
| 3.86 | 0.00 | - | 1 | 18 | 925.00 | 84.70 | 0.00 | - | 1 | 9 |
| 3.19 | 0.00 | - | 13 | 62 | 930.00 | 90.08 | 0.00 | - | 1 | 7 |
| 3.13 | 0.00 | - | 2 | 7 | 935.00 | 160.18 | 0.00 | - | 3 | 3 |
| 1.70 | -1.27 | -42.76% | 1 | 17 | 940.00 | 84.95 | 0.00 | - | - | 4 |
| 18.75 | 0.00 | - | 2 | 4 | 945.00 | 165.85 | 0.00 | - | 1 | 3 |
| 2.25 | 0.00 | - | 9 | 80 | 950.00 | 133.20 | 0.00 | - | 1 | 3 |
| 4.38 | 0.00 | - | 5 | 5 | 955.00 | 157.36 | 0.00 | - | 1 | 1 |
| 1.79 | 0.00 | - | 1 | 11 | 960.00 | 95.05 | 0.00 | - | - | 1 |
| 1.40 | 0.00 | - | - | 1 | 965.00 | 103.00 | 0.00 | - | - | 10 |
| 1.66 | 0.00 | - | 1 | 9 | 970.00 | 210.33 | 0.00 | - | - | 1 |
| 2.76 | 0.00 | - | 1 | 23 | 975.00 | - | - | - | - | - |
| 1.47 | 0.00 | - | 1 | 30 | 980.00 | 210.19 | 0.00 | - | 4 | 3 |
| 1.40 | 0.00 | - | 1 | 16 | 985.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 10 | 12 | 990.00 | 251.18 | 0.00 | - | - | 1 |
| 0.50 | 0.00 | - | 1 | 29 | 995.00 | 233.95 | 0.00 | - | 1 | 1 |
| 0.60 | -0.40 | -40.00% | 52 | 210 | 1,000.00 | 140.00 | 0.00 | - | 1 | 2 |
| 0.18 | 0.00 | - | 1 | 3 | 1,010.00 | - | - | - | - | - |
| 0.72 | 0.00 | - | 4 | 12 | 1,020.00 | 235.20 | 0.00 | - | - | 6 |
| 0.88 | 0.00 | - | 10 | 0 | 1,030.00 | - | - | - | - | - |
| 0.68 | 0.00 | - | 10 | 5 | 1,040.00 | 176.92 | 0.00 | - | 1 | 1 |
| 1.28 | 0.00 | - | 1 | 5 | 1,050.00 | - | - | - | - | - |
| 8.64 | 0.00 | - | 1 | 28 | 1,060.00 | 307.31 | 0.00 | - | - | 2 |
| 2.00 | 0.00 | - | - | 1 | 1,070.00 | 318.13 | 0.00 | - | - | 2 |
| 0.32 | 0.00 | - | 1 | 8 | 1,080.00 | 213.50 | 0.00 | - | - | 0 |
| 0.12 | 0.00 | - | 5 | 47 | 1,100.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 1 | 6 | 1,120.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 1 | 4 | 1,140.00 | 262.80 | 0.00 | - | 2 | 0 |
| 0.53 | 0.00 | - | - | 1 | 1,150.00 | - | - | - | - | - |
| 3.85 | 0.00 | - | 5 | 13 | 1,160.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 5 | 7 | 1,180.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 55 | 1,200.00 | - | - | - | - | - |
| 5.75 | 0.00 | - | - | 1 | 1,220.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | - | 1 | 1,240.00 | - | - | - | - | - |
| 0.86 | 0.00 | - | - | 1 | 1,260.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 2 | 1,280.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 2 | 4 | 1,300.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 1 | 1 | 1,320.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | - | 1 | 1,340.00 | - | - | - | - | - |
| 0.59 | 0.00 | - | 4 | 4 | 1,360.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.