Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:51AM EDT. Market open.
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 650.00 | 1.11 | 0.00 | - | - | 1 |
| - | - | - | - | - | 680.00 | 1.89 | 0.00 | - | - | 1 |
| - | - | - | - | - | 690.00 | 1.20 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 700.00 | 1.20 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 710.00 | 2.56 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 720.00 | 0.45 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 730.00 | 1.20 | 0.00 | - | - | 3 |
| - | - | - | - | - | 740.00 | 1.01 | 0.00 | - | 1 | 4 |
| 129.61 | 0.00 | - | - | 1 | 750.00 | 1.06 | 0.00 | - | 6 | 15 |
| - | - | - | - | - | 760.00 | 1.84 | 0.00 | - | 5 | 17 |
| - | - | - | - | - | 770.00 | 1.68 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 780.00 | 4.22 | +2.67 | +172.26% | 1 | 4 |
| - | - | - | - | - | 790.00 | 2.71 | 0.00 | - | 5 | 14 |
| 131.20 | 0.00 | - | 10 | 2 | 800.00 | 3.00 | 0.00 | - | 2 | 18 |
| - | - | - | - | - | 805.00 | 9.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 810.00 | 6.50 | 0.00 | - | 1 | 3 |
| 92.49 | 0.00 | - | - | 1 | 815.00 | 10.16 | -6.54 | -39.16% | 1 | 1 |
| - | - | - | - | - | 820.00 | 4.72 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 825.00 | 5.24 | 0.00 | - | 5 | 9 |
| 82.97 | 0.00 | - | - | 1 | 835.00 | 6.60 | 0.00 | - | 1 | 4 |
| 119.56 | 0.00 | - | - | 2 | 840.00 | 6.75 | 0.00 | - | 11 | 13 |
| 55.00 | -26.00 | -32.10% | 25 | 25 | 850.00 | 10.15 | 0.00 | - | 10 | 26 |
| 129.32 | 0.00 | - | - | 1 | 855.00 | 9.85 | 0.00 | - | 2 | 12 |
| 48.57 | 0.00 | - | 2 | 2 | 860.00 | 13.95 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 865.00 | 13.60 | 0.00 | - | 2 | 8 |
| 43.98 | 0.00 | - | 2 | 2 | 870.00 | 18.00 | 0.00 | - | 1 | 4 |
| 43.40 | 0.00 | - | 7 | 8 | 875.00 | 33.30 | 0.00 | - | 1 | 12 |
| 32.00 | -28.10 | -46.76% | 10 | 2 | 880.00 | 15.15 | 0.00 | - | 1 | 25 |
| 44.78 | 0.00 | - | - | 10 | 885.00 | 23.80 | 0.00 | - | 43 | 41 |
| 42.65 | 0.00 | - | - | 1 | 890.00 | 19.20 | 0.00 | - | 1 | 6 |
| 50.00 | 0.00 | - | 1 | 1 | 895.00 | 33.55 | 0.00 | - | 3 | 6 |
| 40.18 | 0.00 | - | 2 | 4 | 900.00 | 30.40 | 0.00 | - | 3 | 9 |
| 33.50 | 0.00 | - | 2 | 9 | 905.00 | 31.85 | 0.00 | - | - | 2 |
| 20.06 | -25.69 | -56.15% | 1 | 6 | 910.00 | 26.15 | 0.00 | - | 4 | 6 |
| 42.40 | 0.00 | - | 1 | 3 | 915.00 | 31.70 | 0.00 | - | 2 | 3 |
| 16.81 | -10.44 | -38.31% | 1 | 2 | 920.00 | 30.68 | 0.00 | - | 1 | 3 |
| 13.99 | -21.31 | -60.37% | 2 | 1 | 925.00 | 36.50 | 0.00 | - | 2 | 3 |
| 33.50 | 0.00 | - | 2 | 5 | 930.00 | 35.43 | 0.00 | - | 1 | 2 |
| 25.52 | 0.00 | - | 1 | 2 | 935.00 | 61.60 | 0.00 | - | - | 1 |
| 12.15 | -18.45 | -60.29% | 1 | 2 | 940.00 | 57.00 | 0.00 | - | 1 | 3 |
| 22.20 | 0.00 | - | 1 | 1 | 945.00 | - | - | - | - | - |
| 10.68 | -17.32 | -61.86% | 1 | 4 | 950.00 | - | - | - | - | - |
| 23.40 | 0.00 | - | 3 | 4 | 955.00 | - | - | - | - | - |
| 27.30 | 0.00 | - | - | 13 | 960.00 | - | - | - | - | - |
| 18.60 | 0.00 | - | 1 | 3 | 965.00 | - | - | - | - | - |
| 11.85 | 0.00 | - | 1 | 5 | 970.00 | 46.50 | 0.00 | - | 1 | 1 |
| 5.12 | -9.49 | -64.96% | 2 | 4 | 975.00 | - | - | - | - | - |
| 10.78 | 0.00 | - | 10 | 27 | 980.00 | - | - | - | - | - |
| 7.50 | 0.00 | - | 5 | 1 | 990.00 | - | - | - | - | - |
| 9.12 | 0.00 | - | - | 1 | 995.00 | - | - | - | - | - |
| 11.65 | 0.00 | - | 1 | 30 | 1,000.00 | - | - | - | - | - |
| 9.15 | 0.00 | - | 4 | 14 | 1,005.00 | - | - | - | - | - |
| 9.00 | 0.00 | - | 4 | 3 | 1,010.00 | - | - | - | - | - |
| 6.90 | 0.00 | - | 7 | 9 | 1,025.00 | - | - | - | - | - |
| 6.00 | 0.00 | - | 2 | 3 | 1,030.00 | - | - | - | - | - |
| 6.20 | 0.00 | - | 1 | 1 | 1,035.00 | - | - | - | - | - |
| 1.50 | -3.37 | -69.20% | 1 | 14 | 1,040.00 | - | - | - | - | - |
| 1.28 | -1.72 | -57.33% | 1 | 4 | 1,050.00 | - | - | - | - | - |
| 1.86 | 0.00 | - | 10 | 16 | 1,060.00 | - | - | - | - | - |
| 1.85 | 0.00 | - | 5 | 23 | 1,080.00 | - | - | - | - | - |
| 2.55 | 0.00 | - | 1 | 1 | 1,100.00 | - | - | - | - | - |
| 7.00 | 0.00 | - | 1 | 0 | 1,180.00 | - | - | - | - | - |
| 2.43 | 0.00 | - | - | 28 | 1,260.00 | - | - | - | - | - |
| 1.86 | 0.00 | - | - | 35 | 1,280.00 | - | - | - | - | - |
| 1.90 | 0.00 | - | - | 5 | 1,300.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | - | 5 | 1,320.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.