New Zealand markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,069.82+9.88 (+0.93%)
At close: 04:00PM EDT
1,071.50 +1.68 (+0.16%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
20 December 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
622.010.00-12380.000.300.00-36
-----390.002.140.00-1274
678.350.00--1400.000.640.00-3232
-----410.000.940.00-80158
-----420.000.300.00-50133
-----430.001.130.00-407
-----440.000.890.00--0
-----450.001.800.00-17
-----460.002.040.00--3
-----480.006.600.00--1
-----490.002.500.00-10
-----500.001.000.00-39
-----510.001.200.00-12
-----520.001.230.00-28
-----530.001.120.00-214
-----540.002.320.00-13
-----550.001.100.00-118
-----560.001.13-0.41-26.62%1027
-----570.001.500.00-3232
-----580.001.560.00-219
-----590.001.700.00-25
429.000.00-34600.002.00+0.37+22.70%19
345.750.00-11610.002.070.00-13
-----620.002.080.00-10
-----630.001.900.00-174
-----640.005.300.00-256
226.050.00--5650.003.50+0.46+15.13%140
263.050.00-20660.003.080.00-19
269.860.00-11670.003.220.00-112
-----680.003.280.00-125
361.600.00-11690.004.40+0.90+25.71%29
289.190.00-19700.005.180.00-331
247.900.00-10710.004.400.00-217
335.280.00-24720.0013.470.00-139
204.150.00-11730.0015.720.00-120
339.310.00-17740.0014.150.00-114
357.790.00-15750.007.90+0.15+1.94%126
367.270.00-11760.008.690.00-141
354.900.00-113780.0010.65-1.60-13.06%619
332.000.00-227800.0012.30-2.20-15.17%298
179.500.00-318820.0017.300.00-142
149.550.00-15840.0020.500.00-335
230.900.00-18860.0020.85-3.15-13.12%756
190.420.00--1865.0026.550.00-18
136.950.00-13870.0021.650.00-715
124.300.00-25875.0022.940.00-110
146.000.00-423880.0023.450.00-2274
132.340.00-11885.0026.770.00-2023
122.550.00-22890.0037.840.00-18
219.840.00-10895.0034.110.00-13
220.510.00-1138900.0030.00-1.50-4.76%15119
167.900.00--5905.0029.070.00-136
252.850.00-110910.0027.900.00-528
-----915.0034.400.00-14
158.500.00-168920.0041.490.00-248
133.730.00-15925.0036.170.00-2027
-----930.0033.280.00-14
150.050.00-12935.0081.250.00--10
127.250.00-215940.0032.730.00-212
133.500.00-117945.0080.950.00-21
186.670.00-19950.0042.250.00-119
189.070.00-18955.0080.850.00-48
206.200.00-128960.0037.820.00-235
132.670.00-28965.0069.250.00-57
106.000.00-423970.0041.050.00-114
153.050.00-613975.0056.300.00-512
208.670.00-116980.0062.450.00-114
99.650.00-1131985.0063.800.00-111
100.250.00-124990.0054.650.00-724
98.100.00-410995.0055.780.00-19
185.530.00-1521,000.0058.170.00-746
134.270.00-261,005.00113.800.00-12
114.650.00-3121,010.0096.830.00-14
88.950.00-561,015.0086.900.00-18
155.100.00-1411,020.0093.000.00-614
169.190.00-191,025.0070.000.00-13
154.900.00-171,030.0064.850.00-14
173.280.00-551,035.0072.700.00-11
126.730.00-1611,040.0075.400.00-19
147.000.00-261,045.00163.150.00--1
118.88-45.60-27.72%1411,050.0068.000.00-27
127.010.00-241,055.00-----
134.45-10.60-7.31%9431,060.0082.63-11.42-12.14%18
124.77+4.77+3.97%1151,065.00-----
116.81+3.91+3.46%7421,080.0081.280.00-13
104.65+1.65+1.60%161141,100.00106.88+11.28+11.80%625
98.650.00-2201,120.00112.50+12.90+12.95%525
97.31+6.74+7.44%1291,140.00-----
87.00-13.10-13.09%1541,160.00125.250.00-13
81.91-2.67-3.16%7291,180.00-----
70.40+3.40+5.07%6641,200.00175.200.00-11
83.540.00-1261,220.00-----
55.31-1.34-2.37%1291,240.00-----
50.700.00-1121,260.00-----
64.000.00-2181,280.00-----
44.000.00-3561,300.00-----
54.000.00-3181,320.00-----
37.450.00-281,340.00-----
34.700.00-2811,360.00-----
36.840.00-181,380.00-----
25.740.00-1571,400.00486.850.00-11
27.00-1.30-4.59%571,420.00-----
21.26+1.26+6.30%1741,440.00-----
28.500.00-251,460.00-----
23.800.00-9271,480.00-----
14.690.00-26291,500.00-----
13.250.00-121,520.00-----
13.80+1.85+15.48%3621,540.00-----