Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 May 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 37.00 | 0.42 | 0.00 | - | - | 0 |
| - | - | - | - | - | 47.00 | 0.91 | 0.00 | - | - | 0 |
| - | - | - | - | - | 50.00 | 1.02 | 0.00 | - | - | - |
| - | - | - | - | - | 52.00 | 1.26 | 0.00 | - | - | 0 |
| - | - | - | - | - | 54.00 | 1.45 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 55.00 | 1.44 | 0.00 | - | - | 0 |
| - | - | - | - | - | 56.00 | 1.48 | 0.00 | - | - | 0 |
| - | - | - | - | - | 58.00 | 3.04 | 0.00 | - | - | 0 |
| 25.62 | 0.00 | - | - | - | 60.00 | 2.24 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 62.00 | 3.20 | 0.00 | - | - | 0 |
| - | - | - | - | - | 64.00 | 3.70 | 0.00 | - | - | 0 |
| - | - | - | - | - | 65.00 | 3.63 | 0.00 | - | - | 0 |
| - | - | - | - | - | 66.00 | 4.25 | 0.00 | - | - | 0 |
| 19.34 | 0.00 | - | - | - | 68.00 | 4.80 | 0.00 | - | - | 0 |
| 18.62 | 0.00 | - | 20 | 0 | 70.00 | 4.84 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 72.00 | 5.30 | 0.00 | - | 1 | 0 |
| 14.61 | 0.00 | - | - | 0 | 74.00 | 7.22 | 0.00 | - | - | 0 |
| 16.00 | 0.00 | - | - | 0 | 75.00 | 6.67 | 0.00 | - | - | 0 |
| 11.87 | 0.00 | - | - | 0 | 76.00 | 6.66 | 0.00 | - | 20 | 0 |
| 13.13 | 0.00 | - | - | 0 | 78.00 | 7.54 | 0.00 | - | 20 | 0 |
| 12.88 | 0.00 | - | 12 | 0 | 80.00 | 9.45 | 0.00 | - | 105 | 0 |
| 12.34 | 0.00 | - | 29 | 0 | 82.00 | 9.40 | 0.00 | - | 2 | 0 |
| 11.30 | 0.00 | - | 2 | 0 | 84.00 | 11.71 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 85.00 | 12.13 | 0.00 | - | 89 | 0 |
| 10.24 | 0.00 | - | 1 | 0 | 86.00 | 15.14 | 0.00 | - | - | 100 |
| 9.58 | 0.00 | - | 1 | 0 | 88.00 | 13.78 | 0.00 | - | - | - |
| 8.77 | 0.00 | - | 5 | 0 | 90.00 | 20.28 | 0.00 | - | - | 60 |
| 7.40 | 0.00 | - | - | 0 | 92.00 | 14.35 | 0.00 | - | - | 0 |
| - | - | - | - | - | 94.00 | 16.40 | 0.00 | - | 3 | 0 |
| 6.30 | 0.00 | - | 1 | 0 | 95.00 | - | - | - | - | - |
| 5.80 | 0.00 | - | 52 | 0 | 96.00 | 17.75 | 0.00 | - | 1 | 0 |
| 4.39 | 0.00 | - | - | - | 98.00 | 19.15 | 0.00 | - | - | 0 |
| 5.35 | 0.00 | - | 2 | 0 | 100.00 | - | - | - | - | - |
| 3.86 | 0.00 | - | - | - | 102.00 | - | - | - | - | - |
| 4.50 | 0.00 | - | 7 | 0 | 104.00 | - | - | - | - | - |
| 4.35 | 0.00 | - | - | 0 | 105.00 | - | - | - | - | - |
| 4.15 | 0.00 | - | 3 | 0 | 106.00 | 17.07 | 0.00 | - | - | - |
| 3.70 | 0.00 | - | 8 | 0 | 108.00 | - | - | - | - | - |
| 3.40 | 0.00 | - | 7 | 0 | 110.00 | - | - | - | - | - |
| 3.05 | 0.00 | - | 6 | 0 | 112.00 | - | - | - | - | - |
| 2.77 | 0.00 | - | 6 | 0 | 114.00 | - | - | - | - | - |
| 2.63 | 0.00 | - | - | - | 115.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | 3 | 0 | 116.00 | - | - | - | - | - |
| 2.03 | 0.00 | - | 8 | 0 | 120.00 | - | - | - | - | - |
| 4.12 | 0.00 | - | - | - | 126.00 | - | - | - | - | - |
| 1.28 | 0.00 | - | 9 | 0 | 128.00 | - | - | - | - | - |
| 2.04 | 0.00 | - | - | - | 130.00 | - | - | - | - | - |
| 1.87 | 0.00 | - | - | - | 132.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 2 | 0 | 134.00 | - | - | - | - | - |
| - | - | - | - | - | 370.00 | 4.15 | 0.00 | - | - | 1 |
| - | - | - | - | - | 470.00 | 9.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 500.00 | 10.24 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 540.00 | 25.00 | 0.00 | - | - | 15 |
| - | - | - | - | - | 560.00 | 14.80 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 580.00 | 30.44 | 0.00 | - | 3 | 14 |
| 256.18 | 0.00 | - | - | 1 | 600.00 | 26.30 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 620.00 | 42.39 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 640.00 | 46.82 | 0.00 | - | - | 2 |
| - | - | - | - | - | 660.00 | 40.25 | 0.00 | - | 11 | 11 |
| 193.40 | 0.00 | - | - | 1 | 680.00 | 49.40 | 0.00 | - | 5 | 6 |
| 200.00 | 0.00 | - | 2 | 4 | 700.00 | 45.10 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 720.00 | 74.95 | 0.00 | - | 1 | 9 |
| 146.10 | 0.00 | - | 1 | 3 | 740.00 | 72.23 | 0.00 | - | 1 | 8 |
| 118.71 | 0.00 | - | 2 | 4 | 760.00 | 104.00 | 0.00 | - | 5 | 9 |
| 131.32 | 0.00 | - | 1 | 3 | 780.00 | 111.59 | 0.00 | - | 5 | 6 |
| 133.60 | 0.00 | - | 1 | 3 | 800.00 | 138.75 | 0.00 | - | 1 | 10 |
| 127.85 | 0.00 | - | 2 | 4 | 820.00 | 90.00 | 0.00 | - | 2 | 5 |
| 113.22 | 0.00 | - | 1 | 26 | 840.00 | 99.60 | 0.00 | - | - | 2 |
| 96.60 | 0.00 | - | 1 | 14 | 860.00 | 151.35 | 0.00 | - | 1 | 10 |
| 106.05 | 0.00 | - | 1 | 11 | 880.00 | 137.75 | 0.00 | - | 4 | 9 |
| 103.00 | 0.00 | - | 1 | 7 | 900.00 | 202.84 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 920.00 | 143.45 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 940.00 | 165.60 | 0.00 | - | 1 | 3 |
| 114.75 | 0.00 | - | 7 | 7 | 960.00 | 248.25 | 0.00 | - | 1 | 2 |
| 43.89 | 0.00 | - | 3 | 9 | 980.00 | 158.20 | 0.00 | - | - | 2 |
| 71.32 | 0.00 | - | 2 | 19 | 1,000.00 | - | - | - | - | - |
| 38.60 | 0.00 | - | 2 | 14 | 1,020.00 | - | - | - | - | - |
| 33.60 | 0.00 | - | 5 | 6 | 1,040.00 | - | - | - | - | - |
| 55.35 | 0.00 | - | 2 | 21 | 1,060.00 | 170.66 | 0.00 | - | - | 1 |
| 48.00 | 0.00 | - | 1 | 10 | 1,080.00 | - | - | - | - | - |
| 30.00 | 0.00 | - | 2 | 5 | 1,100.00 | - | - | - | - | - |
| 68.30 | 0.00 | - | - | 2 | 1,120.00 | - | - | - | - | - |
| 63.95 | 0.00 | - | - | 2 | 1,140.00 | - | - | - | - | - |
| 59.45 | 0.00 | - | - | 1 | 1,160.00 | - | - | - | - | - |
| 22.32 | 0.00 | - | 2 | 2 | 1,200.00 | - | - | - | - | - |
| 41.20 | 0.00 | - | - | 2 | 1,260.00 | - | - | - | - | - |
| 22.25 | 0.00 | - | 2 | 2 | 1,280.00 | - | - | - | - | - |
| 20.40 | 0.00 | - | 1 | 1 | 1,300.00 | - | - | - | - | - |
| 18.65 | 0.00 | - | 5 | 5 | 1,320.00 | - | - | - | - | - |
| 9.20 | 0.00 | - | 1 | 2 | 1,340.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.