Mail

New Zealand markets closed

NZX 50
12,845.64
+91.06(+0.71%)
NZD/USD
0.6113
+0.0017(+0.28%)
NZD/EUR
0.5582
+0.0014(+0.25%)
ALL ORDS
8,491.50
-7.20(-0.08%)
ASX 200
8,214.50
-8.50(-0.10%)
OIL
75.49
-0.36(-0.47%)

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

82.89

+0.83

(+1.01%)

At close: 04:00PM EDT

82.77

-0.12

(-0.14%)

After hours:

06:22PM EDT

In the money

Show:ListStraddle

Calls

15 August 2025

Puts

Last price	Change	% change	Volume	Open interest	Strike	Last price	Change	% change	Volume	Open interest
-	-	-	-	-	40.00	1.02	0.00	-	-	10
-	-	-	-	-	41.00	1.09	0.00	-	-	10
-	-	-	-	-	42.00	1.19	0.00	-	-	10
-	-	-	-	-	48.00	1.64	0.00	-	-	330
-	-	-	-	-	49.00	1.79	0.00	-	-	660
35.88	0.00	-	-	10	50.00	1.61	0.00	-	1	340
-	-	-	-	-	53.00	2.30	0.00	-	-	11
23.36	0.00	-	-	40	59.00	-	-	-	-	-
23.97	0.00	-	-	60	60.00	3.12	0.00	-	1	261
28.46	0.00	-	-	10	62.00	4.28	0.00	-	-	1
24.05	0.00	-	-	20	65.00	7.31	+7.31	-	-	800
20.13	0.00	-	-	10	68.00	-	-	-	-	-
17.39	0.00	-	-	20	69.00	-	-	-	-	-
19.61	0.00	-	58	88	70.00	5.93	-2.34	-28.30%	1	-
-	-	-	-	-	71.00	7.64	0.00	-	-	170
19.62	0.00	-	-	40	72.00	6.95	0.00	-	90	240
-	-	-	-	-	73.00	6.96	0.00	-	-	80
-	-	-	-	-	74.00	8.25	0.00	-	1	11
-	-	-	-	-	75.00	7.71	-3.57	-31.65%	20	-
15.60	0.00	-	-	11	78.00	10.80	0.00	-	-	140
15.05	0.00	-	1	21	80.00	10.90	0.00	-	23	183
13.50	0.00	-	-	112	82.00	11.95	0.00	-	7	14
9.18	0.00	-	-	20	84.00	13.25	0.00	-	-	46
9.00	0.00	-	-	10	86.00	-	-	-	-	-
10.49	0.00	-	1	30	88.00	-	-	-	-	-
10.50	0.00	-	21	790	90.00	16.89	0.00	-	10	10
10.30	0.00	-	-	10	92.00	-	-	-	-	-
6.40	0.00	-	-	10	94.00	-	-	-	-	-
9.03	0.00	-	-	80	96.00	-	-	-	-	-
-	-	-	-	-	99.00	20.13	0.00	-	-	10
7.30	0.00	-	84	107	100.00	-	-	-	-	-
6.20	0.00	-	19	39	102.00	-	-	-	-	-
5.25	0.00	-	-	350	104.00	-	-	-	-	-
5.50	0.00	-	1	90	108.00	-	-	-	-	-
5.41	0.00	-	-	10	110.00	-	-	-	-	-
4.15	0.00	-	22	49	114.00	-	-	-	-	-
2.00	0.00	-	1	12	130.00	-	-	-	-	-
-	-	-	-	-	400.00	10.15	0.00	-	-	1
-	-	-	-	-	410.00	10.85	0.00	-	-	1
-	-	-	-	-	420.00	11.90	0.00	-	-	1
-	-	-	-	-	450.00	10.70	0.00	-	-	1
-	-	-	-	-	480.00	16.43	0.00	-	-	33
-	-	-	-	-	490.00	17.90	0.00	-	-	66
358.76	0.00	-	1	1	500.00	19.38	0.00	-	-	33
-	-	-	-	-	530.00	27.50	0.00	-	-	1
233.60	0.00	-	-	4	590.00	-	-	-	-	-
239.65	0.00	-	-	6	600.00	55.00	0.00	-	25	26
-	-	-	-	-	610.00	32.80	0.00	-	-	3
284.61	0.00	-	1	1	620.00	-	-	-	-	-
240.50	0.00	-	1	2	650.00	73.10	0.00	-	80	80
-	-	-	-	-	660.00	63.90	0.00	-	1	10
201.26	0.00	-	1	1	680.00	76.70	0.00	-	-	1
173.92	0.00	-	-	2	690.00	-	-	-	-	-
208.10	0.00	-	1	3	700.00	82.65	0.00	-	-	9
-	-	-	-	-	710.00	76.42	0.00	-	14	17
196.15	0.00	-	1	4	720.00	80.65	0.00	-	14	15
-	-	-	-	-	730.00	69.55	0.00	-	9	8
-	-	-	-	-	740.00	109.28	0.00	-	1	1
134.38	0.00	-	-	1	750.00	112.77	0.00	-	-	4
129.68	0.00	-	-	1	760.00	108.86	0.00	-	2	1
113.30	0.00	-	1	1	780.00	108.00	0.00	-	7	14
125.20	0.00	-	1	2	800.00	118.18	0.00	-	7	16
143.99	0.00	-	5	11	820.00	-	-	-	-	-
91.84	0.00	-	2	2	840.00	158.30	0.00	-	1	2
90.00	0.00	-	-	1	860.00	126.88	0.00	-	2	3
119.50	0.00	-	2	3	880.00	137.37	0.00	-	2	2
110.15	0.00	-	1	79	900.00	-	-	-	-	-
64.00	0.00	-	1	1	940.00	-	-	-	-	-
90.25	0.00	-	2	8	960.00	-	-	-	-	-
80.94	0.00	-	1	1	970.00	-	-	-	-	-
-	-	-	-	-	990.00	201.31	0.00	-	1	1
68.00	0.00	-	2	4	1,000.00	-	-	-	-	-
71.04	0.00	-	2	2	1,020.00	-	-	-	-	-
52.50	0.00	-	1	35	1,040.00	-	-	-	-	-
65.45	0.00	-	16	9	1,080.00	-	-	-	-	-
54.05	0.00	-	2	1	1,100.00	-	-	-	-	-
58.35	0.00	-	-	1	1,120.00	-	-	-	-	-
54.25	0.00	-	2	3	1,140.00	-	-	-	-	-
50.35	0.00	-	-	1	1,160.00	-	-	-	-	-
40.70	0.00	-	-	1	1,220.00	-	-	-	-	-
18.75	0.00	-	-	1	1,300.00	-	-	-	-	-