Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 734.85 | 0.00 | - | 2 | 4 | 160.00 | 0.06 | 0.00 | - | 2 | 706 |
| - | - | - | - | - | 165.00 | 0.75 | 0.00 | - | 30 | 34 |
| - | - | - | - | - | 170.00 | 0.95 | 0.00 | - | 6 | 9 |
| - | - | - | - | - | 175.00 | 0.04 | 0.00 | - | 1 | 14 |
| 287.85 | 0.00 | - | - | 1 | 180.00 | 0.15 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 185.00 | 0.40 | 0.00 | - | 1 | 3 |
| 162.17 | 0.00 | - | 1 | 1 | 190.00 | 0.80 | 0.00 | - | 2 | 19 |
| 216.00 | 0.00 | - | 1 | 0 | 195.00 | 0.77 | 0.00 | - | 2 | 21 |
| 692.44 | 0.00 | - | 10 | 30 | 200.00 | 0.76 | 0.00 | - | 1 | 70 |
| 288.46 | 0.00 | - | 3 | 4 | 210.00 | 0.41 | 0.00 | - | 1 | 11 |
| 145.00 | 0.00 | - | - | 1 | 220.00 | 0.72 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 230.00 | 0.59 | 0.00 | - | 5 | 108 |
| - | - | - | - | - | 240.00 | 0.18 | 0.00 | - | 1 | 9 |
| 168.00 | 0.00 | - | - | 1 | 250.00 | 0.22 | 0.00 | - | 39 | 107 |
| - | - | - | - | - | 260.00 | 0.86 | 0.00 | - | 1 | 18 |
| 127.20 | 0.00 | - | - | 1 | 270.00 | 0.71 | 0.00 | - | 46 | 78 |
| 226.00 | 0.00 | - | 1 | 1 | 280.00 | 0.36 | 0.00 | - | 50 | 68 |
| 703.90 | 0.00 | - | 1 | 0 | 290.00 | 1.50 | 0.00 | - | 1 | 233 |
| 617.00 | 0.00 | - | 1 | 7 | 300.00 | 0.40 | 0.00 | - | 1 | 414 |
| 624.37 | 0.00 | - | 7 | 13 | 310.00 | 2.50 | 0.00 | - | 30 | 173 |
| 454.50 | 0.00 | - | 2 | 2 | 320.00 | 2.58 | 0.00 | - | 1 | 262 |
| 592.44 | 0.00 | - | 1 | 14 | 330.00 | 1.85 | 0.00 | - | 2 | 40 |
| 632.17 | 0.00 | - | 1 | 5 | 340.00 | 0.60 | 0.00 | - | 1 | 163 |
| 338.76 | 0.00 | - | 11 | 4 | 350.00 | 0.50 | 0.00 | - | 1 | 98 |
| 376.45 | 0.00 | - | 1 | 10 | 360.00 | 2.29 | 0.00 | - | 1 | 56 |
| - | - | - | - | - | 370.00 | 1.00 | 0.00 | - | 1 | 83 |
| 550.46 | 0.00 | - | 1 | 7 | 380.00 | 1.90 | -0.57 | -23.08% | 3 | 94 |
| 541.66 | 0.00 | - | 1 | 6 | 390.00 | 3.20 | 0.00 | - | 9 | 336 |
| 424.87 | 0.00 | - | 5 | 19 | 400.00 | 2.92 | +1.62 | +124.62% | 1 | 317 |
| 692.24 | 0.00 | - | 1 | 18 | 410.00 | 4.95 | 0.00 | - | 1 | 164 |
| 267.01 | 0.00 | - | 1 | 19 | 420.00 | 0.83 | 0.00 | - | 438 | 147 |
| 283.00 | 0.00 | - | 1 | 11 | 430.00 | 6.50 | 0.00 | - | 2 | 103 |
| 511.36 | 0.00 | - | 2 | 14 | 440.00 | 1.33 | 0.00 | - | 160 | 108 |
| 157.00 | 0.00 | - | 1 | 7 | 450.00 | 0.75 | 0.00 | - | 79 | 344 |
| 312.15 | 0.00 | - | 2 | 3 | 460.00 | 6.17 | +4.67 | +311.33% | 2 | 27 |
| 454.67 | 0.00 | - | 1 | 0 | 470.00 | 5.70 | 0.00 | - | 3 | 143 |
| 298.01 | 0.00 | - | 1 | 47 | 480.00 | 2.00 | 0.00 | - | 1 | 259 |
| 294.18 | 0.00 | - | 2 | 18 | 490.00 | 15.00 | 0.00 | - | 2 | 141 |
| 283.06 | 0.00 | - | 20 | 191 | 500.00 | 9.65 | +1.55 | +19.14% | 3 | 322 |
| 260.49 | 0.00 | - | 2 | 18 | 510.00 | 10.50 | -0.45 | -4.11% | 1 | 93 |
| 489.10 | 0.00 | - | 1 | 10 | 520.00 | 12.05 | 0.00 | - | 4 | 103 |
| 287.00 | 0.00 | - | 1 | 18 | 530.00 | 10.70 | 0.00 | - | 3 | 139 |
| 402.21 | 0.00 | - | 5 | 16 | 540.00 | 16.00 | 0.00 | - | 1 | 97 |
| 388.31 | 0.00 | - | 4 | 55 | 550.00 | 10.90 | 0.00 | - | 3 | 165 |
| 415.45 | 0.00 | - | 4 | 18 | 560.00 | 21.70 | 0.00 | - | 1 | 124 |
| 232.32 | 0.00 | - | 1 | 65 | 570.00 | 12.70 | 0.00 | - | 11 | 100 |
| 442.76 | 0.00 | - | 9 | 123 | 580.00 | 17.50 | 0.00 | - | 3 | 47 |
| 334.95 | 0.00 | - | 2 | 36 | 590.00 | 20.20 | 0.00 | - | 4 | 55 |
| 293.56 | 0.00 | - | 1 | 79 | 600.00 | 26.80 | +4.30 | +19.11% | 7 | 533 |
| 333.19 | 0.00 | - | 4 | 115 | 610.00 | 15.25 | 0.00 | - | 1 | 125 |
| 365.00 | 0.00 | - | 1 | 149 | 620.00 | 30.60 | +2.35 | +8.32% | 2 | 215 |
| 188.50 | 0.00 | - | 2 | 11 | 630.00 | 35.25 | +5.10 | +16.92% | 3 | 291 |
| 238.00 | 0.00 | - | 1 | 38 | 640.00 | 16.50 | 0.00 | - | 1 | 127 |
| 160.76 | 0.00 | - | 3 | 46 | 650.00 | 42.46 | +9.56 | +29.06% | 26 | 301 |
| 224.00 | 0.00 | - | 1 | 33 | 660.00 | 44.32 | +6.72 | +17.87% | 2 | 111 |
| 283.04 | 0.00 | - | 2 | 30 | 670.00 | 42.07 | 0.00 | - | 3 | 256 |
| 197.00 | 0.00 | - | 1 | 283 | 680.00 | 51.20 | +4.65 | +9.99% | 4 | 213 |
| 101.50 | -57.90 | -36.32% | 11 | 99 | 700.00 | 61.05 | +11.30 | +22.71% | 6 | 295 |
| 105.00 | 0.00 | - | 1 | 218 | 720.00 | 68.55 | +5.55 | +8.81% | 2 | 459 |
| 83.35 | -11.10 | -11.75% | 1 | 91 | 740.00 | 78.46 | +8.45 | +12.07% | 1 | 311 |
| 74.74 | -9.36 | -11.13% | 3 | 56 | 760.00 | 86.00 | +6.53 | +8.22% | 5 | 218 |
| 64.67 | -10.18 | -13.60% | 7 | 162 | 780.00 | 101.27 | +10.73 | +11.85% | 10 | 447 |
| 55.45 | -8.04 | -12.66% | 24 | 212 | 800.00 | 99.23 | 0.00 | - | 3 | 292 |
| 51.80 | -5.45 | -9.52% | 8 | 155 | 820.00 | 127.79 | +21.97 | +20.76% | 1 | 148 |
| 43.15 | -6.45 | -13.00% | 49 | 162 | 840.00 | 124.53 | 0.00 | - | 3 | 142 |
| 37.00 | -7.70 | -17.23% | 1 | 116 | 860.00 | 104.05 | 0.00 | - | 4 | 154 |
| 32.94 | -4.55 | -12.14% | 1 | 45 | 880.00 | 96.75 | 0.00 | - | 1 | 149 |
| 28.30 | -6.55 | -18.79% | 6 | 187 | 900.00 | 183.50 | +21.58 | +13.33% | 8 | 257 |
| 25.10 | -7.25 | -22.41% | 2 | 159 | 920.00 | 202.76 | +58.16 | +40.22% | 2 | 139 |
| 21.46 | -3.84 | -15.18% | 1 | 76 | 940.00 | 192.06 | 0.00 | - | 2 | 110 |
| 23.00 | 0.00 | - | 1 | 65 | 960.00 | 217.24 | 0.00 | - | 1 | 89 |
| 17.70 | -32.40 | -64.67% | 1 | 76 | 970.00 | 129.95 | 0.00 | - | 3 | 66 |
| 20.29 | 0.00 | - | 5 | 84 | 980.00 | 254.15 | +64.10 | +33.73% | 1 | 42 |
| 14.55 | -3.45 | -19.17% | 2 | 111 | 990.00 | 112.63 | 0.00 | - | 2 | 44 |
| 14.75 | -2.65 | -15.23% | 4 | 674 | 1,000.00 | 246.81 | 0.00 | - | 4 | 141 |
| 15.10 | 0.00 | - | 1 | 112 | 1,020.00 | 218.81 | 0.00 | - | 2 | 29 |
| 13.95 | 0.00 | - | 1 | 90 | 1,040.00 | 179.80 | 0.00 | - | 1 | 36 |
| 12.09 | 0.00 | - | 2 | 151 | 1,060.00 | 97.55 | 0.00 | - | 4 | 109 |
| 10.75 | 0.00 | - | 1 | 140 | 1,080.00 | 205.53 | 0.00 | - | 1 | 10 |
| 6.60 | -1.50 | -18.52% | 5 | 295 | 1,100.00 | 354.00 | 0.00 | - | 2 | 177 |
| 7.70 | 0.00 | - | 1 | 149 | 1,120.00 | 379.25 | +208.35 | +121.91% | 1 | 2 |
| 4.85 | -1.78 | -26.85% | 1 | 87 | 1,140.00 | 228.80 | 0.00 | - | 1 | 1 |
| 4.45 | -0.60 | -11.88% | 1 | 112 | 1,160.00 | - | - | - | - | - |
| 11.25 | 0.00 | - | 4 | 59 | 1,180.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 2 | 138 | 1,200.00 | 410.00 | 0.00 | - | 1 | 0 |
| 13.35 | 0.00 | - | 2 | 118 | 1,220.00 | - | - | - | - | - |
| 12.42 | 0.00 | - | 4 | 34 | 1,240.00 | - | - | - | - | - |
| 5.80 | 0.00 | - | 2 | 29 | 1,260.00 | 459.02 | 0.00 | - | 1 | 0 |
| 6.70 | 0.00 | - | 32 | 119 | 1,280.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 10 | 157 | 1,300.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 25 | 105 | 1,320.00 | - | - | - | - | - |
| 5.20 | 0.00 | - | 5 | 66 | 1,340.00 | - | - | - | - | - |
| 4.58 | 0.00 | - | 10 | 25 | 1,360.00 | 432.45 | 0.00 | - | 1 | 1 |
| 4.20 | 0.00 | - | 6 | 25 | 1,380.00 | - | - | - | - | - |
| 1.00 | -0.92 | -47.92% | 1 | 160 | 1,400.00 | - | - | - | - | - |
| 3.04 | 0.00 | - | 1 | 19 | 1,420.00 | - | - | - | - | - |
| 4.10 | 0.00 | - | 3 | 231 | 1,440.00 | - | - | - | - | - |
| 5.95 | 0.00 | - | 7 | 0 | 1,460.00 | - | - | - | - | - |
| 1.44 | 0.00 | - | 2 | 135 | 1,480.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 26 | 1,500.00 | - | - | - | - | - |
| 1.89 | 0.00 | - | 2 | 6 | 1,520.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 1 | 63 | 1,540.00 | - | - | - | - | - |
| 1.31 | 0.00 | - | 5 | 104 | 1,560.00 | - | - | - | - | - |
| 1.03 | 0.00 | - | 6 | 22 | 1,580.00 | - | - | - | - | - |
| 1.36 | 0.00 | - | 1 | 3 | 1,600.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 10 | 3 | 1,620.00 | - | - | - | - | - |
| 1.06 | 0.00 | - | - | 2 | 1,640.00 | - | - | - | - | - |
| 0.83 | 0.00 | - | 2 | 14 | 1,660.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.