New Zealand markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
887.42+19.35 (+2.23%)
At close: 04:00PM EDT
893.20 +5.78 (+0.65%)
Pre-market: 05:49AM EDT
In the money
Show:ListStraddle
Calls
17 May 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
563.950.00-10380.00-----
-----400.000.040.00-50
540.000.00-20410.000.040.00-20
-----430.000.040.00-50
-----455.000.030.00--0
-----460.000.950.00-12
-----470.000.800.00--1
-----480.001.100.00-11
-----490.000.110.00-10
388.740.00-20500.000.120.00-20
-----510.001.100.00--2
-----530.000.900.00--1
-----540.000.980.00-42
283.330.00--1550.001.500.00-11
-----560.000.670.00-11
-----565.000.300.00-10
-----590.003.200.00-11
-----595.006.800.00-5050
-----600.000.250.00-100
-----610.000.300.00-20
-----620.000.480.00-221
-----625.000.520.00-20
-----630.003.600.00-11
147.080.00--0640.000.450.00-30
287.200.00--1645.000.670.00-11
-----650.000.670.00-20
-----655.002.170.00-11
-----660.000.710.00-60
-----665.000.750.00-10
124.150.00--0670.003.360.00-43
-----675.001.000.00-40
229.140.00--5680.000.720.00-20
-----685.001.020.00-110
168.700.00--1690.000.800.00-20
-----695.002.750.00-15
238.350.00-12700.001.390.00-150
237.200.00-20705.00-----
-----710.002.000.00-50
136.580.00-11715.001.540.00-10
223.350.00-15720.001.350.00-50
168.000.00-10725.001.550.00-40
236.560.00--0730.002.700.00-70
132.780.00-10735.001.950.00-10
215.030.00-100101740.002.490.00-220
193.000.00-15745.004.830.00-100
182.580.00-2106750.002.740.00-40
164.300.00-23755.005.500.00-100
139.000.00-1000760.006.610.00-10
66.800.00-22765.004.250.00-10
178.550.00-12770.004.750.00-10
112.450.00-10775.008.200.00-40
169.000.00-1102780.009.110.00-10
189.050.00--1785.008.650.00-250
117.250.00-10790.006.100.00-20
180.990.00-10795.008.150.00-60
87.030.00-10800.008.100.00-90
-----805.0015.690.00-10
138.190.00-25810.0015.480.00-30
113.350.00-65815.0015.100.00-10
99.350.00-30820.0018.540.00-40
68.700.00-50825.0012.480.00-300
61.900.00-20830.0014.010.00-310
114.050.00-10835.0015.000.00-10
59.650.00-10840.0016.670.00-40
54.650.00-10845.0028.650.00-50
52.850.00-210850.0021.200.00-60
47.650.00-70855.0023.540.00-10
53.100.00-240860.0023.120.00-30
50.100.00-70865.0025.350.00-70
48.600.00-320870.0028.150.00-140
49.450.00-20875.0030.000.00-20
41.650.00-120880.0032.100.00-160
39.050.00-300885.0037.450.00-70
36.200.00-150890.0037.150.00-30
34.900.00-40895.0039.550.00-150
31.750.00-190900.0041.620.00-170
29.990.00-80905.0058.860.00-10
28.780.00-50910.0048.700.00-30
25.500.00-200915.0050.120.00-20
24.900.00-350920.0053.220.00-40
22.000.00-50925.0057.800.00-20
17.460.00-950930.0070.960.00-10
16.500.00-60935.0085.610.00-20
18.350.00-40940.0081.420.00-10
16.420.00-10945.0059.800.00-1500
15.100.00-110950.0073.400.00-10
14.470.00-40955.0061.170.00-40
12.000.00-50960.0082.290.00-140
12.270.00-30965.0086.320.00-110
11.150.00-190970.0091.720.00-10
10.000.00-10975.0064.900.00-10
10.150.00-120980.0097.400.00-20
8.750.00-70985.00125.360.00-20
7.900.00-250990.00129.730.00-10
7.200.00-10995.0063.550.00-20
6.650.00-1401,000.00118.910.00-20
6.010.00-101,005.0061.900.00-30
5.420.00-401,010.0067.600.00-10
8.050.00-201,015.0070.900.00-25
3.850.00-701,020.0084.950.00-39
5.050.00-601,025.0076.700.00--0
2.840.00-601,030.0079.050.00-20
3.200.00-1401,035.00121.750.00--0
2.900.00-5801,040.0099.600.00-10
2.210.00-10101,050.0085.740.00-10
2.000.00-1401,060.00118.320.00-10
2.520.00-2801,070.00129.720.00-10
1.300.00-101,080.00-----
1.020.00-101,090.00124.300.00-11
0.780.00-1101,100.00123.100.00-14
1.360.00-101,110.00-----
0.550.00-201,120.00-----
0.500.00-101,130.00-----
0.500.00-201,140.00231.750.00-10
0.570.00-101,150.00-----
0.380.00-101,160.00-----
0.870.00-2401,170.00-----
2.150.00-601,180.00-----
5.810.00--01,190.00-----
0.410.00-401,200.00-----
1.250.00-1001,210.00-----
0.150.00-201,220.00-----
5.070.00--01,230.00-----
5.290.00-101,240.00-----
2.520.00-1401,250.00272.400.00-10
0.620.00-1101,260.00-----
0.670.00-101,270.00-----
0.640.00-201,280.00-----
0.090.00--01,290.00-----
0.110.00-101,300.00-----
0.460.00--01,310.00-----
0.600.00-801,320.00-----
0.160.00-5001,330.00-----
0.120.00-5001,340.00-----
1.300.00-501,350.00-----
2.090.00-121,360.00-----
0.510.00-401,380.00-----
0.160.00-201,400.00-----
3.500.00-211,420.00-----
1.590.00-101,440.00-----
1.390.00-111,460.00-----
0.500.00-201,470.00-----
0.020.00-3001,480.00-----