LRCX - Lam Research Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
15 September 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 210.00 | 0.15 | 0.00 | - | 33 | 13 |
| 298.96 | 0.00 | - | - | 1 | 220.00 | 0.33 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 230.00 | 0.40 | 0.00 | - | 1 | 56 |
| - | - | - | - | - | 240.00 | 0.17 | 0.00 | - | 3 | 81 |
| 201.00 | 0.00 | - | 1 | 1 | 250.00 | 0.32 | 0.00 | - | 36 | 122 |
| - | - | - | - | - | 260.00 | 0.31 | 0.00 | - | 33 | 81 |
| - | - | - | - | - | 270.00 | 0.40 | 0.00 | - | 1 | 147 |
| - | - | - | - | - | 280.00 | 0.82 | 0.00 | - | 7 | 220 |
| - | - | - | - | - | 290.00 | 0.83 | 0.00 | - | 1 | 20 |
| 246.09 | 0.00 | - | 4 | 2 | 300.00 | 0.55 | -0.48 | -46.60% | 1 | 77 |
| - | - | - | - | - | 310.00 | 0.93 | 0.00 | - | 1 | 76 |
| - | - | - | - | - | 320.00 | 1.51 | 0.00 | - | 6 | 78 |
| 188.55 | 0.00 | - | 1 | 1 | 330.00 | 1.00 | -0.72 | -41.86% | 2 | 89 |
| - | - | - | - | - | 335.00 | 3.16 | 0.00 | - | 1 | 45 |
| - | - | - | - | - | 340.00 | 2.15 | 0.00 | - | 4 | 41 |
| - | - | - | - | - | 345.00 | 1.60 | 0.00 | - | 1 | 107 |
| 253.55 | 0.00 | - | 2 | 4 | 350.00 | 1.56 | -0.21 | -11.86% | 2 | 155 |
| - | - | - | - | - | 355.00 | 4.65 | 0.00 | - | 1 | 177 |
| 162.57 | 0.00 | - | 1 | 1 | 360.00 | 1.81 | 0.00 | - | 1 | 161 |
| - | - | - | - | - | 365.00 | 5.95 | 0.00 | - | 15 | 11 |
| - | - | - | - | - | 370.00 | 3.62 | 0.00 | - | 6 | 167 |
| 134.22 | 0.00 | - | - | 1 | 375.00 | 4.05 | 0.00 | - | 7 | 23 |
| 148.95 | 0.00 | - | 1 | 9 | 380.00 | 4.04 | 0.00 | - | 1 | 145 |
| 155.00 | 0.00 | - | 1 | 2 | 385.00 | 2.43 | -1.87 | -43.49% | 1 | 31 |
| 134.25 | 0.00 | - | 1 | 1 | 390.00 | 4.48 | 0.00 | - | 5 | 52 |
| - | - | - | - | - | 395.00 | 3.75 | 0.00 | - | 1 | 51 |
| 136.25 | 0.00 | - | 1 | 2 | 400.00 | 4.57 | 0.00 | - | 2 | 410 |
| 162.20 | 0.00 | - | - | 0 | 405.00 | 3.97 | -2.13 | -34.92% | 2 | 94 |
| 131.97 | 0.00 | - | 1 | 2 | 410.00 | 5.05 | 0.00 | - | 1 | 36 |
| 189.13 | 0.00 | - | 1 | 1 | 415.00 | 5.66 | 0.00 | - | 25 | 98 |
| 83.37 | 0.00 | - | 1 | 1 | 420.00 | 6.50 | 0.00 | - | 9 | 60 |
| - | - | - | - | - | 425.00 | 5.32 | -0.53 | -9.06% | 12 | 265 |
| 159.90 | 0.00 | - | 2 | 2 | 430.00 | 4.87 | -1.43 | -22.70% | 8 | 105 |
| 200.86 | +87.89 | +77.80% | 1 | 2 | 435.00 | 5.22 | -1.58 | -23.24% | 46 | 918 |
| 85.70 | 0.00 | - | 2 | 22 | 440.00 | 5.59 | -1.62 | -22.47% | 18 | 659 |
| 132.95 | 0.00 | - | 1 | 1 | 445.00 | 8.60 | 0.00 | - | 1 | 60 |
| 189.20 | +41.20 | +27.84% | 2 | 21 | 450.00 | 6.50 | -2.10 | -24.42% | 2 | 656 |
| 77.33 | 0.00 | - | - | 1 | 455.00 | 13.62 | 0.00 | - | 1 | 202 |
| 85.22 | 0.00 | - | 5 | 116 | 460.00 | 10.20 | 0.00 | - | 1 | 93 |
| 70.00 | 0.00 | - | - | 2 | 465.00 | 10.65 | 0.00 | - | 2 | 218 |
| 130.98 | 0.00 | - | 2 | 21 | 470.00 | 12.00 | 0.00 | - | 5 | 253 |
| 158.05 | +87.15 | +122.92% | 4 | 17 | 475.00 | 10.72 | -2.08 | -16.25% | 2 | 72 |
| 124.00 | 0.00 | - | 1 | 34 | 480.00 | 10.13 | -3.49 | -25.62% | 18 | 186 |
| 125.53 | 0.00 | - | 1 | 42 | 485.00 | 9.95 | -3.60 | -26.57% | 10 | 95 |
| 108.31 | 0.00 | - | 18 | 99 | 490.00 | 11.45 | -2.65 | -18.79% | 10 | 217 |
| 117.73 | 0.00 | - | 1 | 9 | 495.00 | 21.07 | 0.00 | - | 2 | 87 |
| 149.00 | +45.31 | +43.70% | 4 | 424 | 500.00 | 12.40 | -3.11 | -20.05% | 17 | 228 |
| 104.65 | 0.00 | - | 2 | 59 | 505.00 | 23.51 | 0.00 | - | 8 | 64 |
| 89.50 | 0.00 | - | 1 | 114 | 510.00 | 20.55 | 0.00 | - | 1 | 80 |
| 127.70 | +38.25 | +42.76% | 1 | 29 | 515.00 | 14.65 | -4.60 | -23.90% | 3 | 171 |
| 104.43 | 0.00 | - | 1 | 122 | 520.00 | 16.58 | -4.57 | -21.61% | 215 | 307 |
| 69.30 | 0.00 | - | 1 | 67 | 525.00 | 22.40 | 0.00 | - | 20 | 147 |
| 86.45 | 0.00 | - | 4 | 149 | 530.00 | 18.79 | -5.01 | -21.05% | 10 | 167 |
| 93.90 | 0.00 | - | 2 | 151 | 535.00 | 33.15 | 0.00 | - | 1 | 50 |
| 89.63 | 0.00 | - | 1 | 140 | 540.00 | 20.98 | -4.37 | -17.24% | 13 | 318 |
| 69.23 | 0.00 | - | 1 | 80 | 545.00 | 22.50 | -15.45 | -40.71% | 1 | 118 |
| 107.62 | +21.16 | +24.47% | 10 | 165 | 550.00 | 23.00 | -7.12 | -23.64% | 13 | 52 |
| 63.13 | 0.00 | - | 1 | 85 | 555.00 | 24.40 | -5.20 | -17.57% | 15 | 16 |
| 101.00 | +34.00 | +50.75% | 6 | 131 | 560.00 | 26.39 | -5.41 | -17.01% | 12 | 39 |
| 48.95 | 0.00 | - | 12 | 80 | 565.00 | 32.25 | -2.60 | -7.46% | 11 | 55 |
| 90.52 | +19.52 | +27.49% | 2 | 150 | 570.00 | 29.28 | -7.21 | -19.76% | 10 | 65 |
| 81.00 | +17.05 | +26.66% | 2 | 180 | 580.00 | 30.85 | -10.55 | -25.48% | 7 | 89 |
| 78.64 | +19.19 | +32.28% | 5 | 165 | 590.00 | 36.05 | -7.20 | -16.65% | 1 | 96 |
| 76.55 | +18.90 | +32.78% | 5 | 558 | 600.00 | 40.00 | -7.01 | -14.91% | 210 | 45 |
| 69.65 | +18.25 | +35.51% | 6 | 493 | 610.00 | 44.18 | -10.02 | -18.49% | 15 | 7 |
| 63.10 | +15.95 | +33.83% | 11 | 349 | 620.00 | 47.30 | -9.39 | -16.56% | 3 | 7 |
| 54.41 | +13.71 | +33.69% | 9 | 168 | 630.00 | 52.08 | -10.92 | -17.33% | 2 | 6 |
| 54.00 | +16.52 | +44.08% | 18 | 247 | 640.00 | 78.20 | 0.00 | - | 10 | 34 |
| 49.82 | +17.82 | +55.69% | 98 | 360 | 650.00 | 63.10 | -10.90 | -14.73% | 2 | 4 |
| 43.60 | +14.90 | +51.92% | 18 | 202 | 660.00 | 182.55 | 0.00 | - | - | 4 |
| 40.95 | +17.48 | +74.48% | 16 | 109 | 670.00 | - | - | - | - | - |
| 37.34 | +14.20 | +61.37% | 15 | 84 | 680.00 | 238.00 | 0.00 | - | - | 0 |
| 29.45 | +9.95 | +51.03% | 64 | 174 | 700.00 | 142.00 | 0.00 | - | 15 | 11 |
| 25.36 | +10.24 | +67.72% | 42 | 100 | 720.00 | 197.00 | 0.00 | - | 1 | 0 |
| 19.50 | +7.75 | +65.96% | 129 | 117 | 740.00 | - | - | - | - | - |
| 16.40 | +7.57 | +85.73% | 14 | 48 | 760.00 | - | - | - | - | - |
| 9.05 | +2.55 | +39.23% | 4 | 84 | 780.00 | - | - | - | - | - |
| 9.85 | +5.40 | +121.35% | 30 | 140 | 800.00 | - | - | - | - | - |
| 6.60 | +4.93 | +295.21% | 4 | 3 | 840.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.