LRCX - Lam Research Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
16 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 160.00 | 0.40 | 0.00 | - | 8 | 97 |
| - | - | - | - | - | 165.00 | 0.10 | 0.00 | - | 56 | 65 |
| 334.26 | 0.00 | - | - | 1 | 170.00 | 0.06 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 175.00 | 0.16 | 0.00 | - | 8 | 52 |
| 413.10 | 0.00 | - | - | 1 | 180.00 | 0.01 | 0.00 | - | 1 | 11 |
| 408.10 | 0.00 | - | - | 1 | 185.00 | 0.40 | 0.00 | - | 15 | 51 |
| 403.10 | 0.00 | - | 1 | 2 | 190.00 | 0.27 | 0.00 | - | 1 | 120 |
| - | - | - | - | - | 195.00 | 0.08 | 0.00 | - | 7 | 159 |
| 222.17 | 0.00 | - | 1 | 1 | 200.00 | 0.02 | 0.00 | - | 1 | 107 |
| - | - | - | - | - | 210.00 | 0.05 | 0.00 | - | 1 | 50 |
| 297.72 | 0.00 | - | 1 | 0 | 220.00 | 0.13 | 0.00 | - | 4 | 70 |
| - | - | - | - | - | 225.00 | 0.10 | 0.00 | - | 1 | 40 |
| 251.37 | 0.00 | - | 2 | 43 | 230.00 | 0.05 | 0.00 | - | 3 | 194 |
| - | - | - | - | - | 235.00 | 0.14 | 0.00 | - | 1 | 37 |
| - | - | - | - | - | 240.00 | 0.03 | 0.00 | - | 40 | 0 |
| - | - | - | - | - | 245.00 | 0.01 | 0.00 | - | 1 | 55 |
| 272.65 | 0.00 | - | 1 | 1 | 250.00 | 0.03 | 0.00 | - | 20 | 289 |
| - | - | - | - | - | 255.00 | 0.04 | 0.00 | - | 1 | 52 |
| 222.83 | 0.00 | - | - | 2 | 260.00 | 0.03 | 0.00 | - | 1 | 45 |
| - | - | - | - | - | 265.00 | 0.03 | 0.00 | - | 10 | 106 |
| - | - | - | - | - | 270.00 | 0.04 | 0.00 | - | 5 | 46 |
| 89.00 | 0.00 | - | 1 | 1 | 275.00 | 0.07 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 280.00 | 0.01 | 0.00 | - | 10 | 218 |
| 207.49 | 0.00 | - | 2 | 2 | 285.00 | 0.18 | 0.00 | - | 1 | 115 |
| - | - | - | - | - | 290.00 | 0.05 | 0.00 | - | 15 | 163 |
| - | - | - | - | - | 295.00 | 0.03 | 0.00 | - | 41 | 75 |
| 216.52 | 0.00 | - | 1 | 4 | 300.00 | 0.01 | 0.00 | - | 11 | 151 |
| 123.34 | 0.00 | - | - | 1 | 305.00 | 0.03 | 0.00 | - | 6 | 74 |
| 252.05 | 0.00 | - | 1 | 20 | 310.00 | 0.04 | 0.00 | - | 24 | 211 |
| 64.35 | 0.00 | - | - | 4 | 315.00 | 0.03 | 0.00 | - | 1 | 156 |
| 160.25 | 0.00 | - | 5 | 12 | 320.00 | 0.01 | 0.00 | - | 13 | 90 |
| 57.65 | 0.00 | - | - | 4 | 325.00 | 0.04 | 0.00 | - | 1 | 189 |
| 295.78 | 0.00 | - | 5 | 40 | 330.00 | 0.06 | 0.00 | - | 20 | 541 |
| 193.40 | 0.00 | - | 3 | 20 | 335.00 | 0.05 | 0.00 | - | 2 | 420 |
| 285.23 | 0.00 | - | 5 | 27 | 340.00 | 0.05 | 0.00 | - | 50 | 75 |
| 119.90 | 0.00 | - | 1 | 4 | 345.00 | 0.65 | 0.00 | - | 1 | 80 |
| 226.00 | 0.00 | - | 12 | 31 | 350.00 | 0.10 | 0.00 | - | 3 | 489 |
| 191.75 | 0.00 | - | 1 | 3 | 355.00 | 0.74 | 0.00 | - | 2 | 57 |
| 202.00 | 0.00 | - | 1 | 24 | 360.00 | 0.17 | 0.00 | - | 1 | 98 |
| 136.95 | 0.00 | - | 2 | 12 | 365.00 | 0.38 | +0.17 | +80.95% | 1 | 0 |
| 172.57 | 0.00 | - | 1 | 27 | 370.00 | 0.10 | 0.00 | - | 6 | 117 |
| 247.30 | +94.30 | +61.63% | 1 | 8 | 375.00 | 0.20 | 0.00 | - | 10 | 105 |
| 243.73 | 0.00 | - | 2 | 52 | 380.00 | 0.05 | 0.00 | - | 17 | 434 |
| 180.40 | 0.00 | - | 3 | 3 | 385.00 | 0.04 | 0.00 | - | 1 | 194 |
| 235.32 | 0.00 | - | 5 | 29 | 390.00 | 0.17 | 0.00 | - | 27 | 0 |
| 141.05 | 0.00 | - | 1 | 12 | 395.00 | 0.21 | 0.00 | - | 1 | 930 |
| 186.35 | 0.00 | - | 2 | 114 | 400.00 | 0.19 | +0.14 | +280.00% | 5 | 988 |
| 171.69 | 0.00 | - | 8 | 11 | 405.00 | 1.04 | 0.00 | - | 2 | 51 |
| 213.56 | +26.56 | +14.20% | 1 | 64 | 410.00 | 0.25 | 0.00 | - | 1 | 389 |
| 113.50 | 0.00 | - | 1 | 12 | 415.00 | 0.24 | 0.00 | - | 2 | 0 |
| 186.50 | 0.00 | - | 5 | 65 | 420.00 | 0.30 | +0.07 | +30.43% | 1 | 413 |
| 84.52 | 0.00 | - | 3 | 12 | 425.00 | 0.01 | -0.20 | -95.24% | 1 | 103 |
| 102.15 | 0.00 | - | 1 | 80 | 430.00 | 0.15 | -0.15 | -50.00% | 1 | 557 |
| 83.50 | 0.00 | - | 4 | 34 | 435.00 | 0.39 | 0.00 | - | 4 | 208 |
| 123.55 | 0.00 | - | 1 | 101 | 440.00 | 0.10 | -0.07 | -41.18% | 5 | 228 |
| 179.66 | +58.46 | +48.23% | 1 | 45 | 445.00 | 0.25 | 0.00 | - | 2 | 134 |
| 191.03 | 0.00 | - | 10 | 287 | 450.00 | 0.21 | +0.01 | +5.00% | 1 | 708 |
| 122.50 | 0.00 | - | 1 | 13 | 455.00 | 0.25 | +0.03 | +13.64% | 1 | 121 |
| 165.83 | 0.00 | - | 1 | 226 | 460.00 | 0.20 | -0.12 | -37.50% | 5 | 700 |
| 121.75 | 0.00 | - | 1 | 29 | 465.00 | 0.28 | 0.00 | - | 4 | 138 |
| 149.00 | -14.70 | -8.98% | 1 | 325 | 470.00 | 0.27 | -0.02 | -6.90% | 2 | 378 |
| 148.76 | -7.09 | -4.55% | 1 | 85 | 475.00 | 0.40 | -0.05 | -11.11% | 3 | 239 |
| 137.00 | -4.65 | -3.28% | 40 | 286 | 480.00 | 0.30 | +0.02 | +7.14% | 4 | 374 |
| 138.86 | +0.11 | +0.08% | 1 | 252 | 485.00 | 0.30 | -0.03 | -9.09% | 2 | 224 |
| 132.00 | +35.00 | +36.08% | 1 | 548 | 490.00 | 0.47 | 0.00 | - | 3 | 313 |
| 108.00 | 0.00 | - | 1 | 163 | 495.00 | 0.40 | -0.12 | -23.08% | 2 | 100 |
| 134.30 | 0.00 | - | 2 | 555 | 500.00 | 0.47 | -0.03 | -6.00% | 3 | 949 |
| 133.21 | 0.00 | - | 1 | 197 | 505.00 | 0.61 | 0.00 | - | 13 | 1,391 |
| 114.00 | 0.00 | - | 4 | 323 | 510.00 | 0.67 | -0.06 | -8.22% | 2 | 0 |
| 64.05 | 0.00 | - | 2 | 348 | 515.00 | 0.79 | -0.06 | -7.06% | 2 | 254 |
| 115.75 | 0.00 | - | 1 | 546 | 520.00 | 0.90 | -0.03 | -3.23% | 4 | 562 |
| 99.95 | 0.00 | - | 50 | 258 | 525.00 | 0.94 | -0.16 | -14.55% | 14 | 210 |
| 101.50 | 0.00 | - | 6 | 563 | 530.00 | 1.11 | -0.08 | -6.72% | 12 | 494 |
| 92.70 | 0.00 | - | 2 | 214 | 535.00 | 1.51 | +0.06 | +4.14% | 1 | 251 |
| 90.47 | -4.72 | -4.96% | 2 | 434 | 540.00 | 1.83 | +0.28 | +18.06% | 2 | 472 |
| 89.75 | 0.00 | - | 30 | 140 | 545.00 | 1.95 | +0.20 | +11.43% | 2 | 155 |
| 74.30 | -10.12 | -11.99% | 1 | 766 | 550.00 | 2.60 | +0.40 | +18.18% | 8 | 442 |
| 70.72 | 0.00 | - | 1 | 192 | 555.00 | 2.97 | +0.41 | +16.02% | 1 | 252 |
| 75.15 | 0.00 | - | 2 | 386 | 560.00 | 3.95 | +0.95 | +31.67% | 3 | 170 |
| 60.74 | 0.00 | - | 2 | 294 | 565.00 | 3.65 | +0.37 | +11.28% | 34 | 163 |
| 57.40 | -9.10 | -13.68% | 5 | 321 | 570.00 | 4.78 | -0.27 | -5.35% | 21 | 288 |
| 63.04 | 0.00 | - | 6 | 332 | 575.00 | 6.00 | +1.45 | +31.87% | 8 | 0 |
| 46.38 | -12.12 | -20.72% | 35 | 518 | 580.00 | 6.56 | +1.38 | +26.64% | 24 | 214 |
| 37.82 | -9.38 | -19.87% | 2 | 200 | 585.00 | 7.45 | +0.60 | +8.76% | 11 | 225 |
| 44.70 | -1.40 | -3.04% | 7 | 329 | 590.00 | 9.50 | +0.95 | +11.11% | 69 | 0 |
| 36.40 | -10.35 | -22.14% | 1 | 211 | 595.00 | 11.00 | +3.00 | +37.50% | 9 | 367 |
| 32.80 | -10.49 | -24.23% | 3 | 913 | 600.00 | 12.40 | +2.70 | +27.84% | 82 | 411 |
| 30.10 | -7.20 | -19.30% | 4 | 292 | 605.00 | 13.94 | +3.44 | +32.76% | 5 | 165 |
| 23.30 | -11.44 | -32.93% | 13 | 706 | 610.00 | 16.90 | +4.40 | +35.20% | 3 | 134 |
| 20.40 | -10.35 | -33.66% | 13 | 268 | 615.00 | 15.95 | +2.00 | +14.34% | 14 | 0 |
| 18.05 | -9.02 | -33.32% | 32 | 1,169 | 620.00 | 21.75 | +5.20 | +31.42% | 27 | 180 |
| 15.50 | -10.73 | -40.91% | 35 | 125 | 625.00 | 21.00 | +1.30 | +6.60% | 41 | 40 |
| 12.70 | -8.95 | -41.34% | 28 | 144 | 630.00 | 28.10 | +7.10 | +33.81% | 34 | 70 |
| 14.35 | -6.65 | -31.67% | 36 | 119 | 635.00 | 28.20 | +4.72 | +20.10% | 11 | 19 |
| 10.22 | -6.75 | -39.78% | 19 | 256 | 640.00 | 30.87 | +4.57 | +17.38% | 5 | 35 |
| 8.10 | -8.45 | -51.06% | 48 | 122 | 645.00 | 29.40 | 0.00 | - | 7 | 18 |
| 7.60 | -5.60 | -42.42% | 25 | 183 | 650.00 | 41.29 | +6.97 | +20.31% | 1 | 4 |
| 8.51 | -3.34 | -28.19% | 8 | 24 | 655.00 | - | - | - | - | - |
| 6.93 | -3.37 | -32.72% | 17 | 163 | 660.00 | 40.72 | 0.00 | - | 11 | 12 |
| 5.70 | -1.40 | -19.72% | 16 | 27 | 665.00 | - | - | - | - | - |
| 5.10 | -3.10 | -37.80% | 2 | 131 | 670.00 | 62.90 | 0.00 | - | 1 | 2 |
| 3.60 | -3.90 | -52.00% | 1 | 2,676 | 675.00 | 57.75 | 0.00 | - | 11 | 0 |
| 3.95 | -2.55 | -39.23% | 1 | 178 | 680.00 | 56.60 | 0.00 | - | 1 | 1 |
| 3.40 | -1.35 | -28.42% | 8 | 566 | 685.00 | - | - | - | - | - |
| 2.25 | -2.75 | -55.00% | 74 | 136 | 690.00 | - | - | - | - | - |
| 2.45 | -1.70 | -40.96% | 1 | 59 | 695.00 | 98.05 | 0.00 | - | 1 | 0 |
| 1.98 | -1.32 | -40.00% | 6 | 414 | 700.00 | 178.00 | 0.00 | - | 2 | 0 |
| 1.68 | -1.43 | -45.98% | 1 | 21 | 705.00 | - | - | - | - | - |
| 1.22 | -0.69 | -36.13% | 4 | 47 | 710.00 | - | - | - | - | - |
| 2.62 | 0.00 | - | 18 | 26 | 715.00 | - | - | - | - | - |
| 1.14 | -0.93 | -44.93% | 4 | 124 | 720.00 | 233.53 | 0.00 | - | 1 | 1 |
| 1.67 | 0.00 | - | 19 | 30 | 725.00 | 238.55 | 0.00 | - | - | 0 |
| 1.53 | 0.00 | - | 1 | 17 | 730.00 | 126.20 | 0.00 | - | 1 | 0 |
| 1.44 | 0.00 | - | 2 | 8 | 735.00 | - | - | - | - | - |
| 0.66 | -0.59 | -47.20% | 3 | 26 | 740.00 | 353.55 | 0.00 | - | - | 1 |
| 1.16 | 0.00 | - | 1 | 4 | 745.00 | - | - | - | - | - |
| 0.64 | -0.31 | -32.63% | 3 | 26 | 750.00 | - | - | - | - | - |
| 0.74 | -0.06 | -7.50% | 1 | 2 | 755.00 | - | - | - | - | - |
| 0.66 | -0.17 | -20.48% | 1 | 68 | 760.00 | - | - | - | - | - |
| 0.69 | 0.00 | - | 27 | 27 | 765.00 | - | - | - | - | - |
| 0.63 | 0.00 | - | 5 | 9 | 770.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 1 | 775.00 | - | - | - | - | - |
| 0.40 | -0.18 | -31.03% | 1 | 932 | 780.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 1 | 785.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 2 | 5 | 790.00 | - | - | - | - | - |
| 0.16 | -0.27 | -62.79% | 4 | 94 | 800.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.