Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
15 December 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 406.55 | 0.00 | - | 1 | 2 | 270.00 | 0.25 | 0.00 | - | 4 | 61 |
| - | - | - | - | - | 280.00 | 1.42 | 0.00 | - | - | 1 |
| - | - | - | - | - | 290.00 | 0.14 | 0.00 | - | 2 | 41 |
| - | - | - | - | - | 300.00 | 0.30 | 0.00 | - | 2 | 17 |
| - | - | - | - | - | 310.00 | 0.20 | 0.00 | - | 8 | 10 |
| - | - | - | - | - | 320.00 | 0.16 | 0.00 | - | 5 | 20 |
| - | - | - | - | - | 330.00 | 0.18 | 0.00 | - | 20 | 41 |
| - | - | - | - | - | 335.00 | 0.10 | 0.00 | - | 1 | 1 |
| 379.65 | 0.00 | - | 3 | 3 | 340.00 | 0.04 | 0.00 | - | 1 | 50 |
| - | - | - | - | - | 345.00 | 0.05 | 0.00 | - | - | 5 |
| 367.95 | 0.00 | - | 5 | 5 | 350.00 | 0.05 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 355.00 | 0.65 | 0.00 | - | 50 | 50 |
| 273.95 | 0.00 | - | - | 2 | 360.00 | 0.05 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 370.00 | 0.05 | 0.00 | - | 3 | 141 |
| - | - | - | - | - | 375.00 | 1.83 | 0.00 | - | - | 2 |
| 336.55 | 0.00 | - | 1 | 1 | 380.00 | 0.05 | 0.00 | - | 1 | 37 |
| 290.35 | 0.00 | - | - | 1 | 385.00 | - | - | - | - | - |
| 330.79 | 0.00 | - | 1 | 1 | 390.00 | 0.53 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 395.00 | 0.44 | 0.00 | - | 10 | 50 |
| 318.50 | 0.00 | - | 4 | 6 | 400.00 | 0.04 | 0.00 | - | 22 | 110 |
| - | - | - | - | - | 405.00 | 0.05 | 0.00 | - | 3 | 35 |
| 300.12 | 0.00 | - | 1 | 8 | 410.00 | 0.45 | 0.00 | - | 1 | 74 |
| 182.50 | 0.00 | - | 1 | 1 | 415.00 | 0.23 | 0.00 | - | 30 | 75 |
| 298.03 | 0.00 | - | 2 | 3 | 420.00 | 0.35 | 0.00 | - | 1 | 66 |
| 209.30 | 0.00 | - | - | 1 | 425.00 | 0.76 | 0.00 | - | 3 | 52 |
| 277.92 | 0.00 | - | 1 | 2 | 430.00 | 0.15 | 0.00 | - | 2 | 70 |
| - | - | - | - | - | 435.00 | 2.58 | 0.00 | - | 1 | 71 |
| 233.71 | 0.00 | - | 1 | 2 | 440.00 | 0.32 | 0.00 | - | 1 | 62 |
| 188.85 | 0.00 | - | 1 | 1 | 445.00 | 0.25 | 0.00 | - | 4 | 116 |
| 256.42 | -15.48 | -5.69% | 1 | 2 | 450.00 | 0.10 | 0.00 | - | 1 | 388 |
| 134.75 | 0.00 | - | 16 | 0 | 455.00 | 0.26 | 0.00 | - | 5 | 110 |
| 130.10 | 0.00 | - | - | 2 | 460.00 | 0.05 | 0.00 | - | 2 | 114 |
| 126.80 | 0.00 | - | - | 0 | 465.00 | 0.07 | 0.00 | - | 1 | 60 |
| 238.17 | 0.00 | - | 1 | 10 | 470.00 | 0.04 | 0.00 | - | 1 | 51 |
| 171.15 | 0.00 | - | 3 | 4 | 475.00 | 0.05 | 0.00 | - | 1 | 42 |
| - | - | - | - | - | 480.00 | 0.61 | 0.00 | - | 1 | 74 |
| 152.65 | 0.00 | - | 6 | 11 | 485.00 | 0.32 | 0.00 | - | 4 | 206 |
| 95.70 | 0.00 | - | 5 | 6 | 490.00 | 0.14 | 0.00 | - | 1 | 86 |
| 151.30 | 0.00 | - | 2 | 9 | 495.00 | 0.29 | 0.00 | - | 1 | 68 |
| 190.33 | 0.00 | - | 5 | 34 | 500.00 | 0.24 | 0.00 | - | 17 | 80 |
| 140.30 | 0.00 | - | 3 | 5 | 505.00 | 0.13 | 0.00 | - | 4 | 31 |
| 134.60 | 0.00 | - | 4 | 21 | 510.00 | 0.06 | 0.00 | - | 1 | 77 |
| 188.83 | -2.02 | -1.06% | 4 | 192 | 515.00 | 0.85 | 0.00 | - | 1 | 122 |
| 181.50 | 0.00 | - | 160 | 174 | 520.00 | 0.16 | 0.00 | - | 4 | 124 |
| 175.40 | 0.00 | - | 2 | 62 | 525.00 | 0.65 | 0.00 | - | 2 | 43 |
| 173.88 | -2.03 | -1.15% | 4 | 195 | 530.00 | 0.05 | -0.28 | -84.85% | 1 | 156 |
| 99.50 | 0.00 | - | 2 | 5 | 535.00 | 0.26 | 0.00 | - | 2 | 57 |
| 61.87 | 0.00 | - | 14 | 17 | 540.00 | 0.05 | 0.00 | - | 1 | 68 |
| 178.70 | 0.00 | - | 2 | 12 | 545.00 | 0.29 | 0.00 | - | 1 | 80 |
| 152.08 | -12.92 | -7.83% | 1 | 19 | 550.00 | 0.05 | 0.00 | - | 1 | 109 |
| 52.65 | 0.00 | - | 1 | 10 | 555.00 | 0.28 | 0.00 | - | 1 | 198 |
| 166.90 | 0.00 | - | 10 | 24 | 560.00 | 0.14 | +0.07 | +100.00% | 2 | 225 |
| 124.50 | 0.00 | - | 1 | 12 | 565.00 | 0.10 | 0.00 | - | 1 | 175 |
| 138.31 | 0.00 | - | 1 | 15 | 570.00 | 0.15 | 0.00 | - | 1 | 85 |
| 148.48 | 0.00 | - | 1 | 16 | 575.00 | 0.07 | 0.00 | - | 3 | 162 |
| 146.94 | 0.00 | - | 8 | 35 | 580.00 | 0.19 | +0.10 | +111.11% | 1 | 185 |
| 79.01 | 0.00 | - | 1 | 17 | 585.00 | 0.24 | 0.00 | - | 4 | 110 |
| 123.55 | 0.00 | - | 1 | 47 | 590.00 | 0.12 | 0.00 | - | 1 | 127 |
| 124.38 | 0.00 | - | 1 | 19 | 595.00 | 0.15 | -0.05 | -25.00% | 5 | 66 |
| 98.62 | 0.00 | - | 1 | 51 | 600.00 | 0.19 | -0.02 | -9.52% | 5 | 485 |
| 98.64 | +13.64 | +16.05% | 2 | 80 | 605.00 | 0.19 | -0.14 | -42.42% | 5 | 85 |
| 88.00 | 0.00 | - | 4 | 87 | 610.00 | 0.19 | -0.05 | -20.83% | 3 | 113 |
| 94.89 | 0.00 | - | 6 | 40 | 615.00 | 0.24 | -0.07 | -22.58% | 3 | 85 |
| 84.08 | 0.00 | - | 1 | 54 | 620.00 | 0.50 | 0.00 | - | 14 | 197 |
| 90.95 | 0.00 | - | 2 | 96 | 625.00 | 0.54 | 0.00 | - | 2 | 160 |
| 75.00 | 0.00 | - | 1 | 71 | 630.00 | 0.35 | -0.32 | -47.76% | 1 | 147 |
| 90.80 | 0.00 | - | 1 | 96 | 635.00 | 0.40 | -0.34 | -45.95% | 5 | 114 |
| 63.94 | 0.00 | - | 3 | 164 | 640.00 | 0.53 | -0.37 | -41.11% | 38 | 269 |
| 64.60 | 0.00 | - | 1 | 68 | 645.00 | 0.64 | -0.54 | -45.76% | 2 | 225 |
| 56.85 | -4.75 | -7.71% | 1 | 101 | 650.00 | 0.77 | -0.89 | -53.61% | 47 | 208 |
| 49.23 | -2.59 | -5.00% | 1 | 54 | 655.00 | 1.26 | -0.85 | -40.28% | 18 | 153 |
| 42.35 | +2.47 | +6.19% | 2 | 199 | 660.00 | 1.19 | -1.62 | -57.65% | 64 | 342 |
| 35.33 | 0.00 | - | 1 | 55 | 665.00 | 1.73 | -1.42 | -45.08% | 9 | 101 |
| 30.00 | 0.00 | - | 27 | 107 | 670.00 | 2.12 | -2.63 | -55.37% | 37 | 180 |
| 28.18 | +5.38 | +23.60% | 1 | 196 | 675.00 | 2.74 | -2.99 | -52.18% | 183 | 173 |
| 26.80 | +5.69 | +26.95% | 7 | 169 | 680.00 | 3.61 | -3.84 | -51.54% | 31 | 156 |
| 19.93 | +1.83 | +10.11% | 6 | 139 | 685.00 | 4.70 | -4.65 | -49.73% | 53 | 101 |
| 22.00 | +4.95 | +29.03% | 17 | 132 | 690.00 | 7.20 | -4.23 | -37.01% | 42 | 168 |
| 19.05 | +7.20 | +60.76% | 39 | 204 | 695.00 | 7.25 | -6.35 | -46.69% | 17 | 64 |
| 17.15 | +6.05 | +54.50% | 10 | 67 | 697.50 | 10.90 | -3.00 | -21.58% | 1 | 39 |
| 16.20 | +5.60 | +52.83% | 469 | 449 | 700.00 | 9.85 | -6.65 | -40.30% | 47 | 218 |
| 12.85 | +4.00 | +45.20% | 5 | 29 | 702.50 | 12.35 | -6.10 | -33.06% | 35 | 32 |
| 14.49 | +6.39 | +78.89% | 11 | 169 | 705.00 | 11.50 | -6.83 | -37.26% | 4 | 75 |
| 12.60 | +2.15 | +20.57% | 39 | 46 | 707.50 | 13.30 | -5.70 | -30.00% | 17 | 29 |
| 11.25 | +5.00 | +80.00% | 312 | 430 | 710.00 | 14.58 | -5.27 | -26.55% | 5 | 28 |
| 10.45 | +4.25 | +68.55% | 28 | 34 | 712.50 | 18.05 | -2.10 | -10.42% | 2 | 8 |
| 9.59 | +4.60 | +92.18% | 248 | 330 | 715.00 | 20.70 | -4.58 | -18.12% | 7 | 71 |
| 7.50 | -1.60 | -17.58% | 5 | 7 | 717.50 | - | - | - | - | - |
| 7.40 | +3.50 | +89.74% | 26 | 1,096 | 720.00 | 26.51 | -7.99 | -23.16% | 12 | 87 |
| 7.00 | +3.40 | +94.44% | 10 | 30 | 722.50 | 21.80 | 0.00 | - | - | 1 |
| 6.06 | +3.04 | +100.66% | 64 | 139 | 725.00 | 27.69 | +4.05 | +17.13% | 1 | 21 |
| 5.55 | +2.86 | +106.32% | 2 | 6 | 727.50 | 40.10 | 0.00 | - | - | 3 |
| 4.83 | +2.53 | +110.00% | 142 | 334 | 730.00 | 31.05 | -1.90 | -5.77% | 50 | 21 |
| 3.98 | +1.46 | +57.94% | 6 | 49 | 732.50 | - | - | - | - | - |
| 3.84 | +2.01 | +109.84% | 19 | 179 | 735.00 | 28.00 | 0.00 | - | 2 | 24 |
| 3.03 | +1.56 | +106.12% | 21 | 343 | 740.00 | 53.00 | 0.00 | - | 6 | 9 |
| 2.30 | +1.10 | +91.67% | 9 | 73 | 745.00 | 29.45 | 0.00 | - | 5 | 9 |
| 1.81 | +1.02 | +129.11% | 39 | 122 | 750.00 | 30.65 | 0.00 | - | 5 | 5 |
| 1.29 | +0.56 | +76.71% | 23 | 89 | 755.00 | 38.60 | 0.00 | - | - | 1 |
| 1.05 | +0.39 | +59.09% | 37 | 263 | 760.00 | 54.80 | 0.00 | - | 5 | 6 |
| 0.51 | 0.00 | - | 2 | 29 | 765.00 | 43.80 | 0.00 | - | 1 | 1 |
| 0.51 | +0.06 | +13.33% | 32 | 38 | 770.00 | - | - | - | - | - |
| 0.48 | +0.23 | +92.00% | 2 | 25 | 775.00 | - | - | - | - | - |
| 0.38 | +0.05 | +15.15% | 2 | 174 | 780.00 | 89.75 | 0.00 | - | 1 | 6 |
| 0.29 | +0.13 | +81.25% | 3 | 149 | 785.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 1 | 123 | 790.00 | 68.65 | 0.00 | - | - | 4 |
| 0.14 | -0.58 | -80.56% | 2 | 8 | 795.00 | 121.15 | 0.00 | - | - | 1 |
| 0.13 | 0.00 | - | 4 | 147 | 800.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 1 | 4 | 805.00 | 125.70 | 0.00 | - | - | 0 |
| 0.74 | 0.00 | - | 1 | 25 | 810.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 7 | 815.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 50 | 820.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 1 | 10 | 825.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 1 | 11 | 830.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 4 | 3 | 835.00 | 123.65 | 0.00 | - | 8 | 2 |
| 0.47 | 0.00 | - | 1 | 24 | 840.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 6 | 13 | 845.00 | 116.70 | 0.00 | - | - | 3 |
| 0.21 | 0.00 | - | 3 | 47 | 850.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 12 | 38 | 860.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 1 | 6 | 870.00 | 260.70 | 0.00 | - | - | 0 |
| 0.17 | 0.00 | - | 1 | 1 | 875.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 5 | 27 | 880.00 | 270.30 | 0.00 | - | - | 0 |
| 0.08 | 0.00 | - | 3 | 10 | 885.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 21 | 890.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 1 | 895.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 1 | 30 | 900.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 2 | 9 | 910.00 | - | - | - | - | - |
| 2.11 | 0.00 | - | 1 | 17 | 920.00 | - | - | - | - | - |
| 1.34 | 0.00 | - | 1 | 15 | 930.00 | 220.50 | 0.00 | - | 3 | 0 |
| 1.16 | 0.00 | - | 2 | 12 | 940.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | - | 10 | 945.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 0 | 950.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 35 | 960.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 13 | 970.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 2 | 980.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 3 | 990.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 6 | 1,000.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 7 | 1,020.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 1 | 1,040.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 79 | 1,060.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.