Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 650.00 | 0.41 | 0.00 | - | - | 1 |
| - | - | - | - | - | 660.00 | 0.55 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 700.00 | 0.55 | 0.00 | - | - | 6 |
| - | - | - | - | - | 720.00 | 1.22 | 0.00 | - | 26 | 14 |
| - | - | - | - | - | 730.00 | 0.95 | 0.00 | - | - | 1 |
| - | - | - | - | - | 740.00 | 0.07 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 750.00 | 0.25 | -1.73 | -87.37% | 12 | 17 |
| - | - | - | - | - | 760.00 | 0.21 | +0.06 | +40.00% | 11 | 30 |
| - | - | - | - | - | 770.00 | 0.50 | +0.21 | +72.41% | 24 | 204 |
| 110.78 | 0.00 | - | - | 1 | 785.00 | 0.98 | +0.68 | +226.67% | 2 | 1 |
| - | - | - | - | - | 790.00 | 1.45 | +0.94 | +184.31% | 6 | 21 |
| - | - | - | - | - | 795.00 | 1.45 | +0.86 | +145.76% | 13 | 6 |
| 99.00 | -4.00 | -3.88% | 7 | 11 | 800.00 | 1.85 | +1.51 | +444.12% | 6 | 22 |
| 72.60 | 0.00 | - | - | 1 | 805.00 | 1.85 | +1.00 | +117.65% | 13 | 29 |
| 84.20 | 0.00 | - | - | 5 | 810.00 | 2.58 | +1.52 | +143.40% | 30 | 18 |
| - | - | - | - | - | 815.00 | 1.26 | -0.47 | -27.17% | 40 | 13 |
| 79.01 | 0.00 | - | - | 10 | 820.00 | 2.45 | +1.01 | +70.14% | 14 | 76 |
| - | - | - | - | - | 825.00 | 4.54 | +3.16 | +228.99% | 1 | 17 |
| 75.00 | 0.00 | - | 5 | 5 | 830.00 | 3.85 | +1.55 | +67.39% | 18 | 62 |
| 65.20 | 0.00 | - | - | 7 | 835.00 | 6.95 | +4.40 | +172.55% | 38 | 5 |
| - | - | - | - | - | 840.00 | 7.90 | +4.92 | +165.10% | 19 | 25 |
| 60.00 | 0.00 | - | - | 1 | 845.00 | 9.55 | +4.55 | +91.00% | 4 | 22 |
| 31.20 | -23.65 | -43.12% | 2 | 12 | 850.00 | 10.90 | +6.30 | +136.96% | 25 | 24 |
| 51.05 | 0.00 | - | - | 8 | 855.00 | 11.56 | +8.81 | +320.36% | 13 | 10 |
| - | - | - | - | - | 860.00 | 7.75 | +2.43 | +45.68% | 17 | 15 |
| 29.55 | -7.50 | -20.24% | 1 | 7 | 865.00 | 17.40 | +8.23 | +89.75% | 23 | 42 |
| 26.35 | -38.67 | -59.47% | 16 | 11 | 870.00 | 8.57 | +1.23 | +16.76% | 11 | 26 |
| 19.35 | -20.00 | -50.83% | 4 | 13 | 875.00 | 18.50 | +6.27 | +51.27% | 25 | 24 |
| 15.95 | -31.45 | -66.35% | 3 | 1 | 877.50 | - | - | - | - | - |
| 17.70 | -37.28 | -67.81% | 18 | 49 | 880.00 | 20.75 | +11.70 | +129.28% | 8 | 11 |
| 13.65 | -19.58 | -58.92% | 4 | 14 | 885.00 | 13.60 | -1.20 | -8.11% | 17 | 44 |
| 14.40 | -23.87 | -62.37% | 3 | 1 | 887.50 | 30.42 | +18.42 | +153.50% | 1 | 44 |
| 13.28 | -32.52 | -71.00% | 11 | 22 | 890.00 | 19.59 | +7.51 | +62.17% | 6 | 16 |
| - | - | - | - | - | 892.50 | 33.95 | +25.30 | +292.49% | 2 | 5 |
| 9.85 | -28.10 | -74.04% | 1 | 8 | 895.00 | 18.80 | -0.35 | -1.83% | 35 | 41 |
| - | - | - | - | - | 897.50 | 26.20 | +4.60 | +21.30% | 1 | 5 |
| 7.35 | -14.35 | -66.13% | 15 | 45 | 900.00 | 33.45 | +13.10 | +64.37% | 2 | 17 |
| 7.65 | -12.95 | -62.86% | 14 | 22 | 905.00 | 42.86 | +22.16 | +107.05% | 1 | 19 |
| 7.20 | -11.55 | -61.60% | 6 | 19 | 910.00 | 36.55 | +15.30 | +72.00% | 1 | 19 |
| 15.35 | 0.00 | - | 2 | 15 | 915.00 | 46.88 | +32.73 | +231.31% | 8 | 20 |
| 4.00 | -10.20 | -71.83% | 5 | 17 | 920.00 | 51.58 | +28.13 | +119.96% | 6 | 22 |
| 3.10 | -9.33 | -75.06% | 3 | 28 | 925.00 | 29.40 | 0.00 | - | 5 | 19 |
| 2.78 | -6.32 | -69.45% | 65 | 84 | 930.00 | 21.70 | 0.00 | - | 1 | 10 |
| 6.45 | -1.40 | -17.83% | 15 | 59 | 935.00 | 26.65 | 0.00 | - | 9 | 7 |
| 2.50 | -5.15 | -67.32% | 44 | 22 | 940.00 | 32.20 | 0.00 | - | 1 | 10 |
| 2.40 | -12.15 | -83.51% | 70 | 15 | 945.00 | 32.70 | 0.00 | - | 5 | 13 |
| 3.93 | -1.82 | -31.65% | 13 | 32 | 950.00 | - | - | - | - | - |
| 2.22 | -3.98 | -64.19% | 56 | 10 | 955.00 | 98.42 | 0.00 | - | 3 | 5 |
| 1.00 | -2.70 | -72.97% | 27 | 16 | 960.00 | 51.18 | 0.00 | - | 1 | 4 |
| 0.72 | -3.27 | -81.95% | 13 | 20 | 965.00 | 46.97 | 0.00 | - | 1 | 9 |
| 0.90 | -3.10 | -77.50% | 36 | 28 | 970.00 | 88.00 | 0.00 | - | 12 | 4 |
| 0.46 | -2.79 | -85.85% | 5 | 13 | 975.00 | 103.00 | +56.90 | +123.43% | 3 | 20 |
| 0.60 | -2.65 | -81.54% | 10 | 26 | 980.00 | 43.60 | 0.00 | - | - | 2 |
| 0.34 | -3.24 | -90.50% | 11 | 15 | 985.00 | 46.11 | 0.00 | - | - | 2 |
| 0.28 | -4.31 | -93.90% | 2 | 16 | 990.00 | - | - | - | - | - |
| 0.69 | -1.68 | -70.89% | 1 | 8 | 995.00 | - | - | - | - | - |
| 0.29 | -0.76 | -72.38% | 4 | 80 | 1,000.00 | 128.00 | +25.29 | +24.62% | 6 | 3 |
| 0.42 | -0.33 | -44.00% | 5 | 34 | 1,005.00 | - | - | - | - | - |
| 1.73 | 0.00 | - | 1 | 49 | 1,010.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 1 | 2 | 1,015.00 | - | - | - | - | - |
| 0.11 | -1.15 | -91.27% | 2 | 19 | 1,020.00 | 68.80 | 0.00 | - | 4 | 0 |
| 3.07 | 0.00 | - | 3 | 15 | 1,025.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 10 | 11 | 1,030.00 | - | - | - | - | - |
| 0.18 | -0.64 | -78.05% | 1 | 2 | 1,035.00 | - | - | - | - | - |
| 0.61 | 0.00 | - | 1 | 0 | 1,040.00 | - | - | - | - | - |
| 2.21 | 0.00 | - | - | 4 | 1,045.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 6 | 22 | 1,050.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 1 | 1 | 1,055.00 | - | - | - | - | - |
| 19.35 | 0.00 | - | - | 2 | 1,060.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 13 | 108 | 1,080.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 7 | 11 | 1,100.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 4 | 1,120.00 | - | - | - | - | - |
| 7.25 | 0.00 | - | 2 | 5 | 1,140.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | - | 2 | 1,200.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 0 | 1,220.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | - | 1 | 1,240.00 | - | - | - | - | - |
| 0.54 | 0.00 | - | - | 30 | 1,280.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 1 | 1 | 1,300.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.