Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 470.36 | 0.00 | - | - | 1 | 500.00 | - | - | - | - | - |
| 306.15 | -27.54 | -8.25% | 10 | 10 | 570.00 | - | - | - | - | - |
| 196.72 | -27.51 | -12.27% | 10 | 10 | 680.00 | - | - | - | - | - |
| 193.62 | -30.80 | -13.72% | 1 | 1 | 700.00 | 0.65 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 710.00 | 0.34 | 0.00 | - | 3 | 8 |
| - | - | - | - | - | 720.00 | 0.40 | 0.00 | - | - | 4 |
| - | - | - | - | - | 725.00 | 0.41 | 0.00 | - | - | 7 |
| 197.80 | 0.00 | - | 4 | 4 | 730.00 | 0.64 | 0.00 | - | 1 | 44 |
| - | - | - | - | - | 735.00 | 0.59 | 0.00 | - | - | 2 |
| 160.10 | 0.00 | - | 1 | 1 | 740.00 | 0.03 | 0.00 | - | 30 | 38 |
| - | - | - | - | - | 750.00 | 0.05 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 755.00 | 0.21 | 0.00 | - | 2 | 7 |
| 135.75 | 0.00 | - | - | 1 | 760.00 | 0.05 | 0.00 | - | 30 | 63 |
| - | - | - | - | - | 765.00 | 0.26 | 0.00 | - | - | 2 |
| 138.40 | 0.00 | - | - | 1 | 770.00 | 0.07 | 0.00 | - | 2 | 19 |
| 133.55 | 0.00 | - | - | 1 | 775.00 | 0.07 | 0.00 | - | 6 | 12 |
| 128.75 | 0.00 | - | - | 2 | 780.00 | 0.01 | -0.09 | -90.00% | 6 | 25 |
| 123.75 | 0.00 | - | - | 2 | 785.00 | 3.35 | +3.06 | +1,055.17% | 1 | 16 |
| 120.85 | 0.00 | - | - | 2 | 790.00 | 0.22 | +0.07 | +46.67% | 6 | 40 |
| 114.45 | 0.00 | - | - | 1 | 795.00 | 0.39 | 0.00 | - | - | 14 |
| 129.71 | 0.00 | - | 5 | 6 | 800.00 | 0.05 | -0.25 | -83.33% | 47 | 129 |
| 105.15 | 0.00 | - | - | 1 | 805.00 | 0.17 | +0.12 | +240.00% | 3 | 17 |
| 100.25 | 0.00 | - | - | 1 | 810.00 | 0.30 | +0.21 | +233.33% | 44 | 35 |
| 52.78 | -43.12 | -44.96% | 1 | 1 | 815.00 | 0.61 | +0.40 | +190.48% | 5 | 29 |
| 91.55 | 0.00 | - | - | 2 | 820.00 | 0.45 | +0.28 | +164.71% | 6 | 110 |
| 80.55 | 0.00 | - | 1 | 2 | 825.00 | 0.20 | -0.08 | -28.57% | 49 | 45 |
| 39.00 | -43.55 | -52.76% | 2 | 1 | 830.00 | 0.73 | +0.38 | +108.57% | 25 | 97 |
| 78.30 | 0.00 | - | - | 2 | 835.00 | 0.47 | +0.27 | +135.00% | 47 | 94 |
| 80.82 | 0.00 | - | 2 | 5 | 840.00 | 1.31 | +0.46 | +54.12% | 115 | 220 |
| 70.64 | 0.00 | - | 1 | 15 | 845.00 | 1.35 | +0.01 | +0.75% | 77 | 176 |
| 27.50 | -46.12 | -62.65% | 4 | 17 | 850.00 | 2.41 | +1.16 | +92.80% | 136 | 188 |
| 24.00 | -45.06 | -65.25% | 4 | 3 | 855.00 | 5.50 | +3.67 | +200.55% | 93 | 229 |
| 15.00 | -27.50 | -63.73% | 29 | 17 | 860.00 | 1.38 | -0.50 | -26.60% | 169 | 239 |
| 39.39 | 0.00 | - | - | 16 | 865.00 | 3.85 | +0.53 | +15.96% | 66 | 136 |
| 9.00 | -51.46 | -85.11% | 50 | 26 | 870.00 | 7.70 | +2.70 | +54.00% | 25 | 90 |
| 7.80 | -42.59 | -84.52% | 21 | 41 | 875.00 | 12.28 | +6.03 | +96.48% | 67 | 118 |
| - | - | - | - | - | 877.50 | 5.91 | -0.84 | -12.44% | 49 | 50 |
| 8.00 | -34.02 | -80.96% | 35 | 30 | 880.00 | 9.25 | +1.73 | +23.01% | 50 | 99 |
| 6.55 | -25.15 | -79.34% | 2 | 13 | 882.50 | - | - | - | - | - |
| 6.25 | -38.44 | -86.01% | 22 | 51 | 885.00 | 18.46 | +10.46 | +130.75% | 21 | 86 |
| 6.30 | -26.06 | -80.53% | 4 | 18 | 887.50 | 15.25 | +5.25 | +52.50% | 12 | 20 |
| 4.90 | -40.10 | -89.11% | 29 | 39 | 890.00 | 16.00 | +6.40 | +66.67% | 19 | 57 |
| 12.00 | -14.70 | -55.06% | 3 | 23 | 892.50 | 13.75 | +3.15 | +29.72% | 37 | 33 |
| 3.60 | -12.50 | -77.64% | 27 | 61 | 895.00 | 21.35 | +8.87 | +71.07% | 65 | 150 |
| 10.40 | -3.55 | -25.45% | 6 | 21 | 897.50 | 15.10 | 0.00 | - | 37 | 67 |
| 2.77 | -8.91 | -76.28% | 93 | 61 | 900.00 | 27.32 | +13.27 | +94.45% | 12 | 75 |
| 1.82 | -9.83 | -84.38% | 79 | 34 | 905.00 | 17.22 | -0.38 | -2.16% | 18 | 76 |
| 1.64 | -6.66 | -80.24% | 55 | 160 | 910.00 | 20.74 | +2.19 | +11.81% | 14 | 77 |
| 4.35 | -2.35 | -35.07% | 21 | 62 | 915.00 | 48.23 | +29.58 | +189.86% | 7 | 70 |
| 1.64 | -6.16 | -78.97% | 23 | 62 | 920.00 | 48.13 | +23.43 | +94.86% | 8 | 62 |
| 0.42 | -3.83 | -90.12% | 97 | 83 | 925.00 | 48.93 | +24.93 | +103.88% | 4 | 108 |
| 0.46 | -2.89 | -86.27% | 117 | 114 | 930.00 | 53.91 | +39.75 | +280.72% | 2 | 53 |
| 0.24 | -2.52 | -91.30% | 20 | 73 | 935.00 | 65.04 | +45.39 | +230.99% | 3 | 41 |
| 0.20 | -1.80 | -90.00% | 15 | 47 | 940.00 | 67.31 | +42.81 | +174.73% | 8 | 15 |
| 0.03 | -1.59 | -98.15% | 18 | 56 | 945.00 | 85.98 | 0.00 | - | 2 | 3 |
| 0.30 | -1.16 | -79.45% | 66 | 202 | 950.00 | 44.06 | 0.00 | - | 2 | 14 |
| 0.45 | -0.90 | -66.67% | 12 | 29 | 952.50 | 41.24 | 0.00 | - | 3 | 3 |
| 0.15 | -0.91 | -85.85% | 10 | 81 | 955.00 | 82.57 | +50.33 | +156.11% | 16 | 5 |
| 1.45 | 0.00 | - | 32 | 48 | 957.50 | 72.28 | 0.00 | - | - | 6 |
| 0.20 | -0.77 | -79.38% | 122 | 221 | 960.00 | 68.05 | +25.27 | +59.07% | 38 | 10 |
| 0.17 | -0.79 | -82.29% | 5 | 41 | 962.50 | - | - | - | - | - |
| 1.50 | +0.85 | +118.06% | 3 | 79 | 965.00 | 75.40 | +17.44 | +30.09% | 26 | 7 |
| 0.11 | -0.61 | -84.72% | 4 | 7 | 967.50 | - | - | - | - | - |
| 0.16 | -0.46 | -74.19% | 21 | 62 | 970.00 | 84.26 | +22.08 | +35.51% | 111 | 21 |
| 0.70 | +0.03 | +4.48% | 1 | 5 | 972.50 | 84.49 | +26.89 | +46.68% | 86 | 17 |
| 0.12 | -0.46 | -79.31% | 2 | 51 | 975.00 | 103.70 | +66.06 | +175.50% | 6 | 1 |
| 0.67 | 0.00 | - | 3 | 10 | 977.50 | - | - | - | - | - |
| 0.04 | -0.34 | -89.47% | 24 | 995 | 980.00 | 109.75 | +53.62 | +95.53% | 80 | 17 |
| 0.12 | -0.91 | -88.35% | 1 | 67 | 982.50 | - | - | - | - | - |
| 0.10 | -0.25 | -71.43% | 4 | 106 | 985.00 | 47.23 | 0.00 | - | 2 | 0 |
| 0.14 | -0.16 | -66.67% | 10 | 49 | 990.00 | 118.00 | +50.87 | +75.78% | 5 | 1 |
| 0.05 | -0.20 | -80.00% | 21 | 52 | 995.00 | 52.85 | 0.00 | - | - | 0 |
| 0.01 | -0.21 | -95.45% | 48 | 640 | 1,000.00 | 102.52 | 0.00 | - | 1 | 0 |
| 0.14 | -0.01 | -6.67% | 25 | 74 | 1,005.00 | 57.55 | 0.00 | - | 5 | 0 |
| 0.10 | -0.05 | -33.33% | 16 | 38 | 1,010.00 | 125.93 | 0.00 | - | 2 | 0 |
| 0.07 | -0.10 | -58.82% | 11 | 36 | 1,015.00 | 63.45 | 0.00 | - | 5 | 0 |
| 0.02 | -0.10 | -66.67% | 18 | 68 | 1,020.00 | - | - | - | - | - |
| 0.11 | -0.08 | -42.11% | 10 | 22 | 1,025.00 | 120.20 | 0.00 | - | 1 | 0 |
| 0.26 | 0.00 | - | 5 | 12 | 1,030.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 24 | 1,035.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 3 | 229 | 1,040.00 | - | - | - | - | - |
| 0.02 | -0.15 | -88.24% | 33 | 19 | 1,045.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 42 | 1,050.00 | - | - | - | - | - |
| 0.03 | -0.73 | -96.05% | 1 | 2 | 1,055.00 | - | - | - | - | - |
| 0.03 | -0.62 | -95.38% | 1 | 5 | 1,060.00 | - | - | - | - | - |
| 0.03 | -0.41 | -93.18% | 1 | 2 | 1,070.00 | - | - | - | - | - |
| 1.41 | 0.00 | - | 1 | 13 | 1,080.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 4 | 1,090.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 22 | 1,100.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | - | 10 | 1,110.00 | - | - | - | - | - |
| 2.34 | 0.00 | - | 2 | 2 | 1,120.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 8 | 10 | 1,140.00 | - | - | - | - | - |
| 2.42 | 0.00 | - | 3 | 2 | 1,160.00 | - | - | - | - | - |
| 1.61 | 0.00 | - | 3 | 20 | 1,200.00 | - | - | - | - | - |
| 1.65 | 0.00 | - | - | 5 | 1,280.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | - | 2 | 1,300.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 9 | 188 | 1,340.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.