Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
25 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 48.00 | 0.08 | 0.00 | - | - | 100 |
| - | - | - | - | - | 49.00 | 0.14 | 0.00 | - | - | 10 |
| - | - | - | - | - | 50.00 | 0.10 | 0.00 | - | - | 20 |
| - | - | - | - | - | 51.00 | 0.19 | 0.00 | - | - | 10 |
| - | - | - | - | - | 52.00 | 0.22 | 0.00 | - | - | 10 |
| - | - | - | - | - | 53.00 | 0.26 | 0.00 | - | - | 10 |
| - | - | - | - | - | 54.00 | 0.31 | 0.00 | - | - | 10 |
| - | - | - | - | - | 55.00 | 0.05 | 0.00 | - | - | 30 |
| - | - | - | - | - | 57.00 | 0.06 | -0.23 | -79.31% | 10 | 10 |
| - | - | - | - | - | 58.00 | 0.15 | 0.00 | - | - | 10 |
| - | - | - | - | - | 60.00 | 0.01 | 0.00 | - | 10 | 31 |
| - | - | - | - | - | 61.00 | 0.17 | 0.00 | - | - | 80 |
| - | - | - | - | - | 62.00 | 0.10 | 0.00 | - | 13 | 624 |
| - | - | - | - | - | 63.00 | 0.30 | 0.00 | - | 10 | 327 |
| - | - | - | - | - | 64.00 | 0.34 | 0.00 | - | - | 220 |
| - | - | - | - | - | 65.00 | 0.09 | 0.00 | - | 2 | 42 |
| - | - | - | - | - | 66.00 | 0.49 | 0.00 | - | - | 120 |
| - | - | - | - | - | 67.00 | 0.13 | -0.20 | -60.61% | 10 | 120 |
| - | - | - | - | - | 67.50 | 2.20 | +1.89 | +609.68% | 10 | 100 |
| - | - | - | - | - | 68.00 | 2.21 | +1.74 | +370.21% | 10 | 130 |
| - | - | - | - | - | 68.50 | 1.09 | +0.88 | +419.05% | 50 | 65 |
| - | - | - | - | - | 69.00 | 1.12 | +0.89 | +386.96% | 50 | 81 |
| - | - | - | - | - | 69.50 | 0.60 | 0.00 | - | 3 | 150 |
| 13.53 | +0.81 | +6.37% | 4 | 140 | 70.00 | 0.22 | -0.09 | -29.03% | 11 | 541 |
| - | - | - | - | - | 70.50 | 0.47 | 0.00 | - | 6 | 50 |
| - | - | - | - | - | 71.00 | 0.25 | -0.86 | -77.48% | 1 | 1,030 |
| - | - | - | - | - | 71.50 | 0.75 | 0.00 | - | 100 | 150 |
| 10.00 | 0.00 | - | 1 | 3 | 72.00 | 0.31 | -0.39 | -55.71% | 4 | 82 |
| - | - | - | - | - | 72.50 | 0.39 | -0.10 | -20.41% | 21 | 54 |
| 11.00 | +2.05 | +22.91% | 1 | 20 | 73.00 | 0.40 | -0.20 | -33.33% | 9 | 1,097 |
| 8.55 | 0.00 | - | 10 | 30 | 73.50 | 0.45 | -0.55 | -55.00% | 3 | 70 |
| 6.86 | 0.00 | - | - | 110 | 74.00 | 0.49 | -0.66 | -57.39% | 15 | 144 |
| 6.47 | 0.00 | - | - | 180 | 74.50 | 0.57 | -0.46 | -44.66% | 16 | 30 |
| 8.85 | +1.45 | +19.59% | 2 | 70 | 75.00 | 0.67 | -0.33 | -33.00% | 9 | 141 |
| 6.90 | 0.00 | - | - | 80 | 75.50 | 1.48 | 0.00 | - | 17 | 54 |
| 7.00 | 0.00 | - | - | 58 | 76.00 | 0.84 | -0.76 | -47.50% | 2 | 41 |
| 7.89 | 0.00 | - | - | 310 | 76.50 | 0.99 | -0.27 | -21.43% | 10 | 53 |
| 7.21 | +1.16 | +19.17% | 10 | 312 | 77.00 | 1.06 | -0.39 | -26.90% | 52 | 68 |
| 7.25 | 0.00 | - | 10 | 65 | 77.50 | 1.10 | -0.97 | -46.86% | 3 | 53 |
| 9.20 | 0.00 | - | - | 140 | 78.00 | 1.42 | -0.20 | -12.35% | 2 | 70 |
| 6.22 | -0.28 | -4.31% | 10 | 320 | 78.50 | 1.56 | -0.94 | -37.60% | 23 | 125 |
| 4.26 | 0.00 | - | - | 40 | 79.00 | 1.65 | +0.37 | +28.91% | 2 | 190 |
| 4.90 | 0.00 | - | - | 370 | 79.50 | 1.65 | -0.42 | -20.29% | 10 | 70 |
| 4.45 | 0.00 | - | 5 | 347 | 80.00 | 1.92 | -0.46 | -19.33% | 13 | 466 |
| 5.11 | 0.00 | - | 2 | 63 | 80.50 | 2.15 | -1.55 | -41.89% | 1 | 88 |
| 4.45 | 0.00 | - | 1 | 194 | 81.00 | 2.42 | -0.28 | -10.37% | 10 | 60 |
| 4.03 | +0.18 | +4.68% | 7 | 115 | 81.50 | 3.15 | 0.00 | - | 22 | 29 |
| 3.78 | +0.18 | +5.00% | 25 | 220 | 82.00 | 3.30 | 0.00 | - | 18 | 126 |
| 3.75 | +0.40 | +11.94% | 27 | 409 | 82.50 | 2.97 | -0.48 | -13.91% | 1 | 80 |
| 3.35 | +0.15 | +4.69% | 96 | 424 | 83.00 | 4.00 | 0.00 | - | 1 | 58 |
| 3.11 | +0.16 | +5.42% | 12 | 248 | 83.50 | 4.29 | 0.00 | - | 10 | 213 |
| 2.90 | +0.11 | +3.94% | 38 | 769 | 84.00 | - | - | - | - | - |
| 2.74 | +0.08 | +3.01% | 5 | 68 | 84.50 | - | - | - | - | - |
| 2.36 | +0.06 | +2.61% | 110 | 433 | 85.00 | 4.42 | -0.34 | -7.14% | 2 | 73 |
| 2.31 | -0.21 | -8.33% | 7 | 23 | 85.50 | 4.27 | 0.00 | - | - | 10 |
| 2.03 | -0.02 | -0.98% | 52 | 374 | 86.00 | - | - | - | - | - |
| 1.90 | -0.10 | -5.00% | 12 | 24 | 86.50 | - | - | - | - | - |
| 1.78 | +0.12 | +7.23% | 24 | 80 | 87.00 | 5.83 | +0.39 | +7.17% | 10 | 20 |
| 1.59 | -0.32 | -16.75% | 24 | 107 | 87.50 | - | - | - | - | - |
| 1.39 | +0.13 | +10.32% | 50 | 280 | 88.00 | - | - | - | - | - |
| 1.28 | +0.08 | +6.67% | 13 | 64 | 88.50 | - | - | - | - | - |
| 1.24 | +0.24 | +24.00% | 13 | 94 | 89.00 | 7.50 | 0.00 | - | 10 | 2 |
| 1.10 | 0.00 | - | 1 | 188 | 89.50 | - | - | - | - | - |
| 0.91 | -0.15 | -14.15% | 71 | 544 | 90.00 | 8.13 | -0.69 | -7.82% | 10 | 20 |
| 0.84 | 0.00 | - | 33 | 60 | 90.50 | - | - | - | - | - |
| 1.00 | 0.00 | - | 4 | 121 | 91.00 | - | - | - | - | - |
| 0.73 | -0.27 | -27.00% | 5 | 100 | 91.50 | 9.80 | 0.00 | - | - | 10 |
| 0.67 | -0.04 | -5.63% | 6 | 54 | 92.00 | - | - | - | - | - |
| 0.61 | 0.00 | - | 10 | 50 | 92.50 | - | - | - | - | - |
| 0.53 | -0.10 | -15.87% | 10 | 53 | 93.00 | - | - | - | - | - |
| 0.41 | -0.10 | -19.61% | 20 | 1 | 93.50 | - | - | - | - | - |
| 0.46 | +0.04 | +9.52% | 3 | 49 | 94.00 | - | - | - | - | - |
| 0.38 | -0.17 | -30.91% | 1 | 10 | 94.50 | - | - | - | - | - |
| 0.34 | -0.12 | -26.09% | 10 | 73 | 95.00 | - | - | - | - | - |
| 0.28 | -0.04 | -12.50% | 29 | 66 | 95.50 | - | - | - | - | - |
| 0.32 | -0.26 | -44.83% | 2 | 20 | 96.00 | 12.10 | 0.00 | - | - | 40 |
| 0.55 | 0.00 | - | - | 20 | 96.50 | - | - | - | - | - |
| 0.18 | 0.00 | - | 2 | 75 | 97.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | - | 30 | 97.50 | - | - | - | - | - |
| 0.91 | 0.00 | - | - | 10 | 98.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | - | 20 | 99.00 | 22.18 | 0.00 | - | - | 0 |
| - | - | - | - | - | 99.50 | 18.80 | 0.00 | - | - | 10 |
| 0.16 | 0.00 | - | 3 | 407 | 100.00 | - | - | - | - | - |
| - | - | - | - | - | 100.50 | 17.77 | 0.00 | - | - | 10 |
| - | - | - | - | - | 101.00 | 15.89 | 0.00 | - | - | 10 |
| 0.62 | 0.00 | - | - | 170 | 102.00 | - | - | - | - | - |
| 0.46 | 0.00 | - | - | 10 | 104.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | - | 100 | 105.00 | 19.58 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | - | 10 | 107.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | - | 10 | 109.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 10 | 112.00 | - | - | - | - | - |
| - | - | - | - | - | 480.00 | 0.83 | 0.00 | - | - | 10 |
| - | - | - | - | - | 490.00 | 1.40 | 0.00 | - | - | 1 |
| - | - | - | - | - | 500.00 | 1.00 | 0.00 | - | - | 0 |
| - | - | - | - | - | 510.00 | 1.92 | 0.00 | - | - | 1 |
| - | - | - | - | - | 520.00 | 2.23 | 0.00 | - | - | 1 |
| - | - | - | - | - | 530.00 | 2.63 | 0.00 | - | - | 1 |
| - | - | - | - | - | 540.00 | 3.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 550.00 | 0.51 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 570.00 | 2.86 | 0.00 | - | - | 1 |
| - | - | - | - | - | 580.00 | 1.53 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 600.00 | 2.35 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 610.00 | 1.70 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 620.00 | 1.77 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 630.00 | 3.10 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 640.00 | 3.39 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 650.00 | 2.49 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 660.00 | 4.85 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 670.00 | 2.59 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 675.00 | 3.14 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 680.00 | 4.67 | 0.00 | - | 2 | 13 |
| - | - | - | - | - | 685.00 | 5.06 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 690.00 | 15.12 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 695.00 | 10.62 | 0.00 | - | 10 | 15 |
| 145.32 | 0.00 | - | 1 | 12 | 700.00 | 6.00 | 0.00 | - | 1 | 54 |
| - | - | - | - | - | 705.00 | 7.05 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 710.00 | 11.10 | 0.00 | - | 4 | 103 |
| - | - | - | - | - | 715.00 | 13.16 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 720.00 | 9.10 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 725.00 | 8.30 | 0.00 | - | 1 | 6 |
| 62.05 | 0.00 | - | 2 | 2 | 730.00 | 8.90 | 0.00 | - | 2 | 0 |
| 70.00 | 0.00 | - | 2 | 3 | 735.00 | 18.20 | 0.00 | - | 2 | 7 |
| 68.64 | 0.00 | - | - | 11 | 740.00 | 13.45 | 0.00 | - | 1 | 14 |
| 64.66 | 0.00 | - | 11 | 18 | 745.00 | 10.30 | 0.00 | - | 2 | 3 |
| 52.60 | 0.00 | - | - | 5 | 750.00 | 25.00 | 0.00 | - | 4 | 10 |
| 69.00 | 0.00 | - | 1 | 8 | 755.00 | 34.50 | 0.00 | - | - | 3 |
| 102.24 | 0.00 | - | 1 | 6 | 760.00 | 25.44 | 0.00 | - | 1 | 3 |
| 78.89 | 0.00 | - | 30 | 31 | 765.00 | 16.54 | 0.00 | - | 1 | 4 |
| 75.14 | 0.00 | - | 30 | 31 | 770.00 | 28.30 | 0.00 | - | 1 | 7 |
| 71.18 | 0.00 | - | 10 | 5 | 775.00 | 28.85 | 0.00 | - | 4 | 5 |
| 92.00 | 0.00 | - | 7 | 14 | 780.00 | 21.23 | 0.00 | - | 2 | 4 |
| 92.16 | 0.00 | - | 30 | 32 | 785.00 | 33.10 | 0.00 | - | 1 | 2 |
| 42.60 | 0.00 | - | 2 | 4 | 790.00 | 24.58 | 0.00 | - | 2 | 11 |
| 49.00 | 0.00 | - | 8 | 37 | 795.00 | 21.97 | 0.00 | - | 5 | 7 |
| 53.28 | 0.00 | - | 1 | 31 | 800.00 | 40.20 | 0.00 | - | 4 | 48 |
| 38.86 | 0.00 | - | 2 | 0 | 805.00 | 30.29 | 0.00 | - | 2 | 14 |
| 36.61 | 0.00 | - | 3 | 12 | 810.00 | 39.17 | 0.00 | - | 1 | 6 |
| 45.75 | 0.00 | - | 1 | 7 | 815.00 | 47.90 | 0.00 | - | - | 3 |
| 43.00 | 0.00 | - | 4 | 9 | 820.00 | 39.96 | 0.00 | - | 9 | 11 |
| 39.81 | 0.00 | - | 20 | 21 | 825.00 | 42.46 | 0.00 | - | 3 | 12 |
| 37.49 | 0.00 | - | 13 | 14 | 830.00 | 41.33 | 0.00 | - | - | 3 |
| 26.35 | 0.00 | - | 1 | 27 | 835.00 | 43.95 | 0.00 | - | 35 | 0 |
| 35.50 | 0.00 | - | 52 | 59 | 840.00 | - | - | - | - | - |
| 29.15 | 0.00 | - | 1 | 3 | 845.00 | - | - | - | - | - |
| 26.92 | 0.00 | - | 7 | 25 | 850.00 | 53.17 | 0.00 | - | 1 | 6 |
| 37.16 | 0.00 | - | - | 2 | 855.00 | 42.73 | 0.00 | - | - | 1 |
| 22.52 | 0.00 | - | 1 | 0 | 860.00 | - | - | - | - | - |
| 21.26 | 0.00 | - | 2 | 12 | 865.00 | - | - | - | - | - |
| 16.23 | 0.00 | - | 2 | 7 | 870.00 | 54.35 | 0.00 | - | - | 2 |
| 16.50 | 0.00 | - | 6 | 17 | 875.00 | - | - | - | - | - |
| 14.38 | 0.00 | - | 2 | 10 | 880.00 | - | - | - | - | - |
| 19.55 | 0.00 | - | 1 | 7 | 885.00 | - | - | - | - | - |
| 11.58 | 0.00 | - | 2 | 4 | 890.00 | 61.92 | 0.00 | - | - | 1 |
| 15.54 | 0.00 | - | 22 | 20 | 895.00 | - | - | - | - | - |
| 14.04 | 0.00 | - | 7 | 40 | 900.00 | 88.24 | 0.00 | - | 1 | 2 |
| 27.93 | 0.00 | - | - | 7 | 905.00 | - | - | - | - | - |
| 12.09 | 0.00 | - | 1 | 12 | 910.00 | - | - | - | - | - |
| 10.90 | 0.00 | - | 1 | 0 | 915.00 | 98.00 | 0.00 | - | 1 | 1 |
| 21.70 | 0.00 | - | 2 | 5 | 920.00 | - | - | - | - | - |
| 22.39 | 0.00 | - | 5 | 6 | 925.00 | - | - | - | - | - |
| 6.00 | 0.00 | - | 1 | 4 | 940.00 | - | - | - | - | - |
| 5.50 | 0.00 | - | 1 | 1 | 945.00 | - | - | - | - | - |
| 6.85 | 0.00 | - | 1 | 6 | 950.00 | - | - | - | - | - |
| 3.70 | 0.00 | - | 2 | 6 | 955.00 | - | - | - | - | - |
| 5.75 | 0.00 | - | 1 | 2 | 960.00 | 120.95 | 0.00 | - | 3 | 4 |
| 4.12 | 0.00 | - | 1 | 8 | 970.00 | - | - | - | - | - |
| 4.25 | 0.00 | - | - | 3 | 975.00 | - | - | - | - | - |
| 9.10 | 0.00 | - | - | 1 | 980.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | - | 2 | 990.00 | 221.82 | 0.00 | - | - | 0 |
| - | - | - | - | - | 995.00 | 188.00 | 0.00 | - | - | 1 |
| 2.80 | 0.00 | - | 7 | 41 | 1,000.00 | - | - | - | - | - |
| - | - | - | - | - | 1,005.00 | 177.68 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,010.00 | 158.88 | 0.00 | - | - | 1 |
| 6.15 | 0.00 | - | 2 | 17 | 1,020.00 | - | - | - | - | - |
| 4.60 | 0.00 | - | - | 1 | 1,040.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | - | 10 | 1,050.00 | 195.82 | 0.00 | - | - | 0 |
| 1.00 | 0.00 | - | 1 | 1 | 1,070.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | - | 1 | 1,090.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | - | 1 | 1,120.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.