Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
15 November 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 426.84 | 0.00 | - | 1 | 1 | 380.00 | - | - | - | - | - |
| - | - | - | - | - | 400.00 | 0.26 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 410.00 | 2.59 | 0.00 | - | - | 1 |
| - | - | - | - | - | 440.00 | 2.57 | 0.00 | - | - | 1 |
| - | - | - | - | - | 460.00 | 4.90 | 0.00 | - | - | 0 |
| - | - | - | - | - | 470.00 | 5.60 | 0.00 | - | - | 0 |
| - | - | - | - | - | 480.00 | 1.30 | 0.00 | - | - | 10 |
| 355.00 | 0.00 | - | - | 1 | 500.00 | 3.05 | 0.00 | - | 1 | 1 |
| 306.56 | 0.00 | - | 1 | 1 | 520.00 | - | - | - | - | - |
| 340.06 | 0.00 | - | 4 | 7 | 540.00 | 5.65 | +2.71 | +92.18% | 1 | 1 |
| 331.10 | 0.00 | - | - | 5 | 545.00 | - | - | - | - | - |
| 221.66 | 0.00 | - | 2 | 2 | 560.00 | 9.28 | +3.43 | +58.63% | 5 | 11 |
| - | - | - | - | - | 575.00 | 10.70 | +1.45 | +15.68% | 18 | 2 |
| - | - | - | - | - | 580.00 | 5.12 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 595.00 | 11.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 600.00 | 6.13 | 0.00 | - | 1 | 58 |
| 243.74 | 0.00 | - | 1 | 1 | 620.00 | 14.68 | 0.00 | - | 2 | 21 |
| 159.00 | 0.00 | - | 1 | 1 | 625.00 | - | - | - | - | - |
| 144.00 | 0.00 | - | 1 | 2 | 640.00 | 9.93 | 0.00 | - | 31 | 82 |
| - | - | - | - | - | 645.00 | 12.95 | 0.00 | - | - | 2 |
| - | - | - | - | - | 650.00 | 26.00 | +4.40 | +20.37% | 1 | 6 |
| - | - | - | - | - | 660.00 | 23.18 | 0.00 | - | 1 | 24 |
| 195.95 | 0.00 | - | - | 1 | 680.00 | 34.90 | +15.70 | +81.77% | 2 | 39 |
| - | - | - | - | - | 685.00 | 37.10 | +5.10 | +15.94% | 1 | 4 |
| - | - | - | - | - | 695.00 | 40.80 | +12.73 | +45.35% | 1 | 16 |
| 146.85 | 0.00 | - | 1 | 5 | 700.00 | 42.80 | +5.70 | +15.36% | 8 | 101 |
| 162.91 | 0.00 | - | 4 | 4 | 710.00 | - | - | - | - | - |
| 150.10 | 0.00 | - | 1 | 2 | 720.00 | 51.35 | +10.30 | +25.09% | 4 | 55 |
| - | - | - | - | - | 725.00 | 46.45 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 730.00 | 56.70 | +7.95 | +16.31% | 3 | 2 |
| - | - | - | - | - | 735.00 | 59.45 | +8.35 | +16.34% | 1 | 9 |
| 64.00 | -9.90 | -13.40% | 1 | 16 | 740.00 | 60.90 | +7.55 | +14.15% | 13 | 145 |
| - | - | - | - | - | 745.00 | 63.95 | +9.20 | +16.80% | 6 | 1 |
| 59.95 | -64.53 | -51.84% | 5 | 11 | 750.00 | 68.00 | +13.30 | +24.31% | 14 | 8 |
| - | - | - | - | - | 755.00 | 71.91 | +14.56 | +25.39% | 11 | 23 |
| 53.25 | -10.60 | -16.60% | 1 | 19 | 760.00 | 72.90 | +11.05 | +17.87% | 1 | 109 |
| - | - | - | - | - | 770.00 | 61.34 | 0.00 | - | 2 | 12 |
| 54.65 | 0.00 | - | 6 | 60 | 780.00 | 84.51 | +9.26 | +12.31% | 7 | 132 |
| - | - | - | - | - | 785.00 | 50.30 | 0.00 | - | 12 | 15 |
| 56.50 | 0.00 | - | 2 | 5 | 790.00 | 77.65 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 795.00 | 80.35 | 0.00 | - | 1 | 6 |
| 38.55 | -9.45 | -19.69% | 6 | 45 | 800.00 | 83.00 | 0.00 | - | 45 | 161 |
| 49.40 | 0.00 | - | 5 | 6 | 805.00 | 101.70 | +42.45 | +71.65% | 1 | 5 |
| 46.55 | 0.00 | - | 1 | 5 | 810.00 | 70.83 | 0.00 | - | 1 | 7 |
| 63.89 | 0.00 | - | 2 | 2 | 815.00 | 110.38 | +48.18 | +77.46% | 5 | 3 |
| 36.46 | -8.04 | -18.07% | 1 | 118 | 820.00 | 111.35 | +16.21 | +17.04% | 1 | 70 |
| 40.00 | 0.00 | - | 1 | 3 | 825.00 | 67.50 | 0.00 | - | 4 | 5 |
| 30.00 | -6.00 | -16.67% | 1 | 17 | 830.00 | 70.20 | 0.00 | - | 6 | 2 |
| 59.35 | 0.00 | - | 3 | 3 | 835.00 | 104.78 | 0.00 | - | 10 | 12 |
| 35.55 | 0.00 | - | 3 | 24 | 840.00 | 106.60 | 0.00 | - | 5 | 65 |
| 35.80 | 0.00 | - | 1 | 2 | 845.00 | 67.50 | 0.00 | - | 2 | 9 |
| 23.40 | -7.52 | -24.32% | 1 | 6 | 850.00 | 83.35 | 0.00 | - | 4 | 5 |
| 28.38 | 0.00 | - | 1 | 2 | 855.00 | 135.74 | +44.64 | +49.00% | 1 | 3 |
| 22.10 | -7.50 | -25.34% | 2 | 57 | 860.00 | 119.77 | 0.00 | - | 1 | 78 |
| 27.25 | 0.00 | - | 1 | 17 | 865.00 | - | - | - | - | - |
| 29.25 | 0.00 | - | 3 | 21 | 870.00 | - | - | - | - | - |
| 18.89 | -8.12 | -30.06% | 4 | 18 | 875.00 | 138.00 | 0.00 | - | 11 | 16 |
| 23.25 | 0.00 | - | 1 | 60 | 880.00 | 136.22 | 0.00 | - | 1 | 44 |
| 16.32 | -5.43 | -24.97% | 1 | 9 | 890.00 | - | - | - | - | - |
| 62.60 | 0.00 | - | - | 1 | 895.00 | - | - | - | - | - |
| 13.45 | -4.54 | -25.24% | 4 | 231 | 900.00 | 157.50 | 0.00 | - | 1 | 69 |
| 63.80 | 0.00 | - | - | 1 | 905.00 | - | - | - | - | - |
| 62.30 | 0.00 | - | - | 1 | 910.00 | 100.83 | 0.00 | - | - | 1 |
| 29.95 | 0.00 | - | 5 | 6 | 915.00 | - | - | - | - | - |
| 16.30 | 0.00 | - | 3 | 68 | 920.00 | 141.63 | 0.00 | - | 1 | 19 |
| 27.55 | 0.00 | - | 5 | 5 | 925.00 | - | - | - | - | - |
| 12.80 | 0.00 | - | 2 | 45 | 940.00 | 137.59 | 0.00 | - | 5 | 23 |
| 35.25 | 0.00 | - | - | 27 | 945.00 | - | - | - | - | - |
| 8.50 | -3.35 | -28.27% | 1 | 12 | 950.00 | - | - | - | - | - |
| 24.00 | 0.00 | - | - | 10 | 955.00 | - | - | - | - | - |
| 8.20 | -3.25 | -28.38% | 1 | 57 | 960.00 | 112.25 | 0.00 | - | 5 | 18 |
| 19.20 | 0.00 | - | 4 | 3 | 965.00 | - | - | - | - | - |
| 18.25 | 0.00 | - | 4 | 7 | 970.00 | - | - | - | - | - |
| 9.38 | 0.00 | - | 1 | 2 | 975.00 | - | - | - | - | - |
| 8.75 | 0.00 | - | 1 | 55 | 980.00 | 240.35 | +26.68 | +12.49% | 5 | 6 |
| 24.05 | 0.00 | - | 2 | 0 | 995.00 | - | - | - | - | - |
| 5.10 | -2.50 | -32.89% | 1 | 59 | 1,000.00 | 239.95 | 0.00 | - | 1 | 11 |
| 4.05 | -1.45 | -26.36% | 1 | 20 | 1,020.00 | 257.32 | 0.00 | - | 1 | 7 |
| 3.65 | -0.50 | -12.05% | 5 | 37 | 1,040.00 | 220.00 | 0.00 | - | 1 | 2 |
| 2.50 | -1.30 | -34.21% | 1 | 31 | 1,060.00 | 277.80 | 0.00 | - | 32 | 33 |
| 2.15 | -0.98 | -31.31% | 5 | 20 | 1,080.00 | 263.13 | 0.00 | - | 5 | 5 |
| 2.55 | 0.00 | - | 5 | 82 | 1,100.00 | 190.93 | 0.00 | - | 41 | 16 |
| 2.58 | 0.00 | - | 5 | 22 | 1,120.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 10 | 23 | 1,140.00 | - | - | - | - | - |
| 3.70 | 0.00 | - | 11 | 44 | 1,160.00 | - | - | - | - | - |
| 1.57 | 0.00 | - | 1 | 28 | 1,180.00 | - | - | - | - | - |
| 1.96 | 0.00 | - | 4 | 17 | 1,200.00 | - | - | - | - | - |
| 2.38 | 0.00 | - | 1 | 2 | 1,220.00 | - | - | - | - | - |
| 1.90 | 0.00 | - | 1 | 2 | 1,240.00 | - | - | - | - | - |
| 3.90 | 0.00 | - | 1 | 2 | 1,260.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | - | 1 | 1,320.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 5 | 9 | 1,340.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.