Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 538.00 | 0.00 | - | - | 2 | 300.00 | 5.70 | 0.00 | - | 16 | 95 |
| 487.00 | 0.00 | - | 1 | 1 | 310.00 | 4.25 | 0.00 | - | 11 | 39 |
| 624.12 | 0.00 | - | 7 | 10 | 320.00 | 7.10 | 0.00 | - | 1 | 16 |
| 620.66 | 0.00 | - | 2 | 2 | 330.00 | 8.00 | -1.20 | -13.04% | 10 | 12 |
| 360.48 | 0.00 | - | - | 1 | 340.00 | 3.35 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 350.00 | 10.93 | 0.00 | - | 7 | 17 |
| 420.91 | 0.00 | - | - | 3 | 360.00 | 11.90 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 370.00 | 11.50 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 380.00 | 9.80 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 390.00 | 4.29 | 0.00 | - | 2 | 8 |
| 513.84 | 0.00 | - | 100 | 101 | 400.00 | 18.23 | 0.00 | - | 3 | 28 |
| 505.33 | 0.00 | - | 100 | 100 | 410.00 | 17.02 | 0.00 | - | 1 | 4 |
| 275.20 | 0.00 | - | - | 1 | 420.00 | 13.50 | 0.00 | - | 4 | 7 |
| 343.95 | 0.00 | - | 200 | 203 | 430.00 | 15.00 | 0.00 | - | 2 | 3 |
| 336.20 | 0.00 | - | 200 | 200 | 440.00 | 17.35 | 0.00 | - | 1 | 11 |
| 425.25 | 0.00 | - | 2 | 5 | 450.00 | 23.34 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 460.00 | 27.00 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 470.00 | 30.60 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 480.00 | 16.00 | 0.00 | - | 2 | 90 |
| - | - | - | - | - | 490.00 | 33.00 | -2.10 | -5.98% | 7 | 3 |
| 305.30 | -296.40 | -49.26% | 1 | 7 | 500.00 | 22.10 | 0.00 | - | 1 | 14 |
| 406.00 | 0.00 | - | 1 | 2 | 510.00 | 40.10 | 0.00 | - | 3 | 14 |
| 306.38 | 0.00 | - | - | 2 | 520.00 | 37.35 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 530.00 | 43.50 | 0.00 | - | 1 | 6 |
| 530.21 | 0.00 | - | 2 | 2 | 540.00 | 42.85 | 0.00 | - | 1 | 3 |
| 304.00 | 0.00 | - | 1 | 2 | 550.00 | 46.50 | 0.00 | - | 1 | 24 |
| 300.10 | 0.00 | - | 1 | 2 | 560.00 | 12.63 | 0.00 | - | 1 | 6 |
| 186.05 | 0.00 | - | 1 | 1 | 570.00 | 30.10 | 0.00 | - | 3 | 2 |
| 469.22 | 0.00 | - | 2 | 5 | 580.00 | 37.71 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 590.00 | 43.46 | 0.00 | - | 4 | 17 |
| 239.65 | +24.65 | +11.47% | 1 | 42 | 600.00 | 64.50 | 0.00 | - | 2 | 42 |
| 152.00 | 0.00 | - | 2 | 2 | 610.00 | 24.65 | 0.00 | - | 10 | 2 |
| 300.15 | 0.00 | - | 1 | 6 | 620.00 | 77.90 | 0.00 | - | 1 | 7 |
| 245.85 | 0.00 | - | 3 | 3 | 630.00 | 83.00 | 0.00 | - | 3 | 52 |
| 350.82 | 0.00 | - | 2 | 1 | 640.00 | 84.10 | 0.00 | - | 6 | 17 |
| 209.00 | 0.00 | - | 40 | 45 | 650.00 | 80.00 | 0.00 | - | 4 | 10 |
| 473.53 | 0.00 | - | 9 | 18 | 660.00 | 93.45 | 0.00 | - | 1 | 6 |
| 371.16 | 0.00 | - | 1 | 11 | 670.00 | 67.00 | 0.00 | - | 2 | 10 |
| 349.65 | 0.00 | - | 1 | 9 | 680.00 | 45.22 | 0.00 | - | 1 | 12 |
| 328.92 | 0.00 | - | 1 | 0 | 690.00 | 69.70 | 0.00 | - | 2 | 10 |
| 184.74 | 0.00 | - | 1 | 27 | 700.00 | 110.31 | 0.00 | - | 10 | 29 |
| 223.94 | 0.00 | - | 1 | 11 | 710.00 | 71.33 | 0.00 | - | 2 | 7 |
| 189.39 | 0.00 | - | 1 | 4 | 720.00 | 128.50 | 0.00 | - | 5 | 16 |
| 151.74 | 0.00 | - | 1 | 8 | 730.00 | 83.00 | 0.00 | - | 2 | 47 |
| 172.45 | 0.00 | - | 1 | 4 | 740.00 | 109.50 | 0.00 | - | 65 | 84 |
| 155.00 | 0.00 | - | 4 | 25 | 750.00 | 124.10 | 0.00 | - | 1 | 101 |
| 153.30 | 0.00 | - | 5 | 9 | 760.00 | 144.05 | 0.00 | - | 3 | 54 |
| 149.75 | 0.00 | - | 4 | 14 | 780.00 | 139.90 | 0.00 | - | 1 | 31 |
| 135.13 | 0.00 | - | 23 | 58 | 800.00 | 155.00 | 0.00 | - | 2 | 285 |
| 164.00 | 0.00 | - | 5 | 16 | 820.00 | 179.17 | 0.00 | - | 5 | 30 |
| 127.80 | 0.00 | - | 4 | 11 | 840.00 | 188.35 | 0.00 | - | 5 | 111 |
| 115.69 | +13.69 | +13.42% | 5 | 30 | 860.00 | 190.05 | -11.95 | -5.92% | 4 | 21 |
| 92.37 | 0.00 | - | 5 | 7 | 880.00 | 218.45 | 0.00 | - | 3 | 23 |
| 108.59 | 0.00 | - | 1 | 78 | 900.00 | 211.35 | 0.00 | - | 4 | 17 |
| 101.85 | 0.00 | - | 2 | 21 | 920.00 | 143.10 | 0.00 | - | 1 | 46 |
| 85.25 | 0.00 | - | 4 | 12 | 940.00 | 261.90 | 0.00 | - | 2 | 13 |
| 84.33 | 0.00 | - | 10 | 76 | 960.00 | 215.62 | 0.00 | - | 10 | 38 |
| 92.25 | 0.00 | - | 1 | 3 | 970.00 | 174.50 | 0.00 | - | 1 | 7 |
| 88.30 | 0.00 | - | 8 | 60 | 980.00 | 180.45 | 0.00 | - | 8 | 12 |
| 77.50 | +10.50 | +15.67% | 7 | 123 | 990.00 | 202.85 | 0.00 | - | 4 | 6 |
| 81.75 | 0.00 | - | 11 | 105 | 1,000.00 | 227.43 | 0.00 | - | 3 | 50 |
| 76.85 | 0.00 | - | 15 | 30 | 1,020.00 | 183.60 | 0.00 | - | 1 | 7 |
| 62.00 | 0.00 | - | 1 | 10 | 1,040.00 | 304.70 | 0.00 | - | 1 | 3 |
| 59.60 | 0.00 | - | 5 | 70 | 1,060.00 | 167.60 | 0.00 | - | 2 | 6 |
| 78.00 | 0.00 | - | 1 | 11 | 1,080.00 | 267.17 | 0.00 | - | - | 1 |
| 45.16 | 0.00 | - | 1 | 84 | 1,100.00 | 371.00 | 0.00 | - | 32 | 36 |
| 130.50 | 0.00 | - | 2 | 7 | 1,120.00 | 395.02 | 0.00 | - | 1 | 8 |
| 95.05 | 0.00 | - | 2 | 5 | 1,140.00 | 260.45 | 0.00 | - | - | 1 |
| 51.78 | 0.00 | - | 7 | 20 | 1,160.00 | 419.80 | 0.00 | - | - | 1 |
| 73.50 | 0.00 | - | 1 | 44 | 1,180.00 | 403.95 | 0.00 | - | 1 | 2 |
| 40.00 | 0.00 | - | 1 | 21 | 1,200.00 | 259.95 | 0.00 | - | 1 | 1 |
| 50.50 | 0.00 | - | 1 | 9 | 1,220.00 | - | - | - | - | - |
| 36.00 | 0.00 | - | 5 | 8 | 1,240.00 | - | - | - | - | - |
| 48.68 | 0.00 | - | 1 | 18 | 1,260.00 | - | - | - | - | - |
| 113.00 | 0.00 | - | 1 | 47 | 1,280.00 | - | - | - | - | - |
| 28.78 | 0.00 | - | 2 | 25 | 1,300.00 | 552.00 | 0.00 | - | 32 | 32 |
| 53.05 | 0.00 | - | 2 | 5 | 1,320.00 | - | - | - | - | - |
| 102.30 | 0.00 | - | 21 | 87 | 1,340.00 | - | - | - | - | - |
| 102.83 | 0.00 | - | 10 | 3 | 1,360.00 | - | - | - | - | - |
| 85.40 | 0.00 | - | 1 | 2 | 1,380.00 | - | - | - | - | - |
| 41.30 | 0.00 | - | 1 | 26 | 1,400.00 | 458.78 | 0.00 | - | 1 | 1 |
| 56.02 | 0.00 | - | 2 | 17 | 1,420.00 | - | - | - | - | - |
| 32.82 | 0.00 | - | 1 | 2 | 1,440.00 | - | - | - | - | - |
| 74.50 | 0.00 | - | 1 | 16 | 1,460.00 | - | - | - | - | - |
| 40.35 | 0.00 | - | 1 | 25 | 1,480.00 | 742.97 | 0.00 | - | 1 | 1 |
| 16.00 | 0.00 | - | 1 | 8 | 1,500.00 | - | - | - | - | - |
| 105.15 | 0.00 | - | 8 | 4 | 1,520.00 | - | - | - | - | - |
| 22.35 | 0.00 | - | 10 | 41 | 1,540.00 | - | - | - | - | - |
| 81.60 | 0.00 | - | 10 | 5 | 1,580.00 | - | - | - | - | - |
| 14.75 | +3.75 | +34.09% | 1 | 9 | 1,600.00 | - | - | - | - | - |
| - | - | - | - | - | 1,620.00 | 886.35 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,640.00 | 771.13 | 0.00 | - | 2 | 0 |
| 10.40 | -4.10 | -28.28% | 2 | 9 | 1,660.00 | 850.05 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.