New Zealand markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
917.11-35.49 (-3.73%)
At close: 04:00PM EDT
917.10 -0.01 (-0.00%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Calls
20 June 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
726.270.00--1380.001.140.00-55
-----390.005.800.00-12
-----400.008.700.00-32
-----430.004.860.00-1025
-----440.0011.600.00-12
-----450.005.460.00-100
557.870.00-11460.005.360.00-13
-----470.0014.000.00-12
-----480.005.490.00-11
475.750.00--2490.0013.700.00-11
467.210.00--2500.005.120.00-14
-----530.0025.000.00--3
419.650.00-50540.00-----
-----550.0011.000.00-38
475.250.00--1560.0012.87+2.87+28.70%18
443.920.00-43580.0034.300.00-12
-----590.0031.600.00--1
305.000.00-14600.008.100.00-529
-----610.0013.350.00-1411
-----620.0014.770.00-212
-----630.0031.700.00-2527
357.000.00-10640.0033.000.00-1914
306.400.00-20650.0020.800.00-342
-----660.0035.550.00-1213
-----670.0040.050.00-290
-----680.0072.270.00-2517
-----690.0044.250.00-3859
275.000.00-12700.0036.80+8.55+30.27%437
-----710.0020.700.00-168
347.300.00-11720.0047.300.00-68
430.210.00--0730.0032.880.00-22
308.600.00--2740.0046.30-6.85-12.89%212
301.000.00-14750.0038.360.00-315
-----760.0027.350.00-126
314.550.00-112770.0040.000.00-17
271.800.00-12780.0050.800.00-137
303.680.00-11790.0056.550.00-152
234.000.00-15800.0065.10+7.60+13.22%244
327.030.00-13810.0064.700.00-19
334.680.00-19820.0068.45+21.60+46.10%178
202.150.00-12830.0042.900.00-3044
-----840.0068.950.00-134
190.450.00-11850.0059.000.00-122
164.480.00-113860.0074.140.00-226
146.410.00--1870.0063.310.00-124
154.870.00-12880.0084.300.00-136
192.500.00-424890.0068.780.00-137
175.00-6.03-3.33%116900.0056.330.00-28
167.000.00-20910.0097.100.00-120
159.200.00--1920.00108.500.00-14
-----930.0073.050.00-15
145.280.00--1940.00-----
225.800.00-1014950.00126.700.00-124
225.600.00-110960.00124.200.00-15
264.000.00-25970.00128.100.00-211
159.700.00-111980.0091.650.00-167
154.750.00-11990.0095.400.00-219
129.000.00-1211,000.00153.750.00-1088
199.200.00-271,010.00133.950.00-532
116.10-30.90-21.02%2161,020.00109.200.00-318
190.750.00-161,030.00170.100.00-19
144.000.00-1121,040.00122.000.00-13
113.75-71.25-38.51%1111,050.00134.740.00-67
203.930.00-1171,060.00164.500.00-22
106.85-18.15-14.52%2121,070.00186.200.00-11
110.05-6.95-5.94%281,080.00138.350.00--1
164.000.00-141,090.00144.200.00--1
101.17+0.88+0.88%1361,100.00149.000.00-12
94.70-27.00-22.19%341,110.00154.450.00--1
96.40-78.60-44.91%1201,120.00147.970.00-15
94.100.00-151,130.00-----
78.78-6.22-7.32%2571,140.00171.800.00--4
134.080.00-1461,160.00184.000.00--4
75.250.00-2341,180.00194.200.00-16
75.550.00-2111,200.00-----
66.200.00-8371,220.00203.950.00--2
108.850.00-2621,240.00213.380.00--1
59.050.00-1301,260.00335.950.00--0
98.650.00-1271,280.00-----
45.03-14.02-23.74%6181,300.00-----
78.700.00-3301,320.00-----
45.30+1.15+2.60%121,340.00-----
78.100.00-1711,360.00-----
42.30-30.00-41.49%131,380.00-----
45.350.00-1731,400.00-----
64.550.00-131,420.00-----
69.800.00-141,440.00-----
35.150.00-1311,460.00-----
28.050.00-21571,480.00-----
50.900.00-121,500.00-----
48.050.00--11,520.00-----
28.500.00-271,540.00-----
24.500.00--31,620.00-----
34.400.00--11,640.00-----
19.500.00-311,660.00-----