New Zealand markets close in 5 hours 36 minutes

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
942.04+29.97 (+3.29%)
At close: 04:00PM EDT
941.01 -1.03 (-0.11%)
After hours: 07:14PM EDT
In the money
Show:ListStraddle
Calls
31 May 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----540.000.300.00--1
-----560.000.200.00-11
-----570.000.200.00-11
-----600.000.200.00--1
-----670.000.480.00--1
-----680.000.200.00-16
-----690.000.140.00-161
231.00+14.72+6.81%56700.000.680.00-14
-----710.000.200.00-13
-----720.001.650.00-34
-----730.000.10-0.40-80.00%36
-----740.000.120.00-11
-----750.000.410.00-39
-----760.002.130.00-14
152.280.00-11770.000.210.00-813
-----780.000.280.00-817
-----790.000.310.00-535
121.600.00-1010800.000.25-0.06-19.35%238
117.650.00-1010805.000.24-0.10-29.41%140
-----810.000.740.00-431
-----815.000.440.00-536
107.280.00-11820.000.850.00-312
105.050.00-22825.004.270.00-22
-----830.000.64-0.72-52.94%356
-----835.001.420.00-449
105.980.00--1840.000.70-1.35-65.85%763
-----845.000.78-0.99-55.93%126
63.680.00-23850.000.86-1.95-69.40%3580
-----855.001.15-0.23-16.67%126
56.860.00-14860.001.26-2.75-68.58%1977
76.000.00-146865.001.51-3.19-67.87%610
80.00+28.87+56.46%27870.001.72-3.31-65.81%1334
60.250.00-610875.002.78-3.21-53.59%1410
54.80+15.25+38.56%145880.003.60-4.05-52.94%161
64.850.00-233885.003.15-1.76-35.85%84
67.230.00-611890.003.85-6.71-63.54%625
62.950.00-68895.005.00-8.00-61.54%531
43.50+4.50+11.54%572900.006.00-10.65-63.96%858
54.070.00-1010902.50-----
44.40+19.10+75.49%232905.0015.850.00-521
22.180.00-12907.50-----
31.30+10.00+46.95%154910.008.78-10.42-54.27%113
35.00+13.00+59.09%13912.508.62-7.05-44.99%453
37.63+15.34+68.82%322915.009.41-11.11-54.14%829
33.630.00-12917.50-----
34.00+16.09+89.84%256920.0012.00-0.92-7.12%510
26.00+11.80+83.10%816925.0013.21-14.49-52.31%1216
28.23+12.45+78.90%1019930.0015.21-4.49-22.79%156
27.40+15.60+132.20%819935.0017.50-3.60-17.06%418
23.30+12.80+121.90%725940.0019.82-3.54-15.15%272
20.50+10.50+105.00%1413945.0020.10-7.15-26.24%11
19.61+11.07+129.63%3156950.0024.85-11.65-31.92%123
15.40+8.05+109.52%1639955.00-----
13.11+4.41+50.69%717960.00-----
11.02+5.55+101.46%1615965.0034.000.00-53
11.53-4.84-29.57%10209970.00-----
9.20+4.14+81.82%923975.00-----
8.11+4.31+113.42%2322980.00-----
6.90+2.55+58.62%112985.00-----
6.40+2.85+80.28%2547990.00-----
5.24+0.24+4.80%146995.00-----
4.70+2.93+165.54%62221,000.00-----
3.85-3.05-44.20%111,005.00-----
3.43+2.11+159.85%5171,010.00-----
2.68+0.48+21.82%5661,015.00-----
2.49+0.54+27.69%5121,020.00-----
2.71+2.02+292.75%1101,025.00-----
2.37+1.42+149.47%2101,030.00-----
2.400.00-6711,035.00-----
1.36-0.34-20.00%151,040.00-----
1.15+0.34+41.98%12251,045.00-----
0.99-0.51-34.00%4261,050.00-----
0.87-4.73-84.46%111,055.00-----
0.65+0.40+160.00%441,060.00-----
0.43-0.19-30.65%42581,080.00-----
0.230.00-1331,100.00-----
2.000.00-131,120.00-----
0.090.00-231,160.00-----
4.390.00--81,200.00-----
0.260.00-111,260.00-----
2.000.00--51,280.00-----
1.550.00--51,300.00-----
1.440.00--121,320.00-----