Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
31 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 540.00 | 0.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 560.00 | 0.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 570.00 | 0.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 680.00 | 0.49 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 690.00 | 0.60 | 0.00 | - | 3 | 62 |
| - | - | - | - | - | 700.00 | 0.68 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 710.00 | 1.56 | 0.00 | - | - | 2 |
| - | - | - | - | - | 720.00 | 1.65 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 730.00 | 1.85 | 0.00 | - | - | 3 |
| - | - | - | - | - | 740.00 | 2.05 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 750.00 | 1.21 | -1.69 | -58.28% | 4 | 5 |
| - | - | - | - | - | 760.00 | 2.13 | 0.00 | - | 1 | 4 |
| 152.28 | 0.00 | - | 1 | 1 | 770.00 | 1.74 | -3.03 | -63.52% | 2 | 20 |
| - | - | - | - | - | 780.00 | 2.13 | -3.82 | -64.20% | 1 | 24 |
| - | - | - | - | - | 790.00 | 2.49 | -2.90 | -53.80% | 1 | 9 |
| - | - | - | - | - | 800.00 | 3.19 | -3.61 | -53.09% | 7 | 20 |
| - | - | - | - | - | 805.00 | 3.50 | -6.61 | -65.38% | 30 | 16 |
| - | - | - | - | - | 810.00 | 4.25 | -6.91 | -61.92% | 1 | 15 |
| - | - | - | - | - | 815.00 | 4.60 | -0.16 | -3.36% | 5 | 18 |
| 107.28 | 0.00 | - | 1 | 1 | 820.00 | 5.85 | -6.10 | -51.05% | 7 | 13 |
| - | - | - | - | - | 825.00 | 8.00 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 830.00 | 10.13 | 0.00 | - | 11 | 17 |
| 105.98 | 0.00 | - | - | 1 | 840.00 | 12.66 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 845.00 | 23.10 | 0.00 | - | 1 | 21 |
| 57.67 | 0.00 | - | - | 2 | 850.00 | 10.60 | -12.94 | -54.97% | 16 | 5 |
| 52.40 | 0.00 | - | 2 | 3 | 860.00 | 12.53 | -16.10 | -56.23% | 3 | 24 |
| 54.94 | 0.00 | - | 14 | 44 | 865.00 | 13.73 | -25.52 | -65.02% | 2 | 7 |
| 52.00 | +12.00 | +30.00% | 1 | 2 | 870.00 | 15.20 | -13.45 | -46.95% | 2 | 12 |
| 55.65 | +21.15 | +61.30% | 1 | 4 | 875.00 | - | - | - | - | - |
| 33.95 | 0.00 | - | 2 | 46 | 880.00 | 19.05 | -11.15 | -36.92% | 13 | 32 |
| 42.00 | +9.20 | +28.05% | 30 | 34 | 885.00 | - | - | - | - | - |
| 63.60 | 0.00 | - | - | 1 | 890.00 | 39.55 | 0.00 | - | 15 | 15 |
| 44.00 | 0.00 | - | - | 6 | 895.00 | 36.80 | 0.00 | - | 14 | 23 |
| 38.81 | +12.31 | +46.45% | 3 | 53 | 900.00 | 33.10 | -10.30 | -23.73% | 1 | 15 |
| 37.55 | +7.10 | +23.32% | 2 | 32 | 905.00 | - | - | - | - | - |
| 34.33 | +12.64 | +58.28% | 96 | 12 | 910.00 | 31.20 | -35.24 | -53.04% | 4 | 4 |
| - | - | - | - | - | 920.00 | 67.31 | 0.00 | - | 1 | 4 |
| 15.63 | 0.00 | - | 1 | 4 | 925.00 | 64.40 | 0.00 | - | - | 1 |
| 21.82 | +5.32 | +32.24% | 2 | 2 | 935.00 | 56.62 | 0.00 | - | 1 | 2 |
| 10.00 | 0.00 | - | 3 | 3 | 945.00 | - | - | - | - | - |
| 17.26 | +4.36 | +33.80% | 53 | 15 | 950.00 | - | - | - | - | - |
| 15.87 | +4.22 | +36.22% | 22 | 3 | 955.00 | - | - | - | - | - |
| 12.80 | 0.00 | - | 1 | 3 | 960.00 | - | - | - | - | - |
| 13.45 | 0.00 | - | 2 | 3 | 965.00 | 106.22 | 0.00 | - | 2 | 2 |
| 13.75 | 0.00 | - | 4 | 197 | 970.00 | - | - | - | - | - |
| 10.41 | -3.18 | -23.40% | 2 | 11 | 975.00 | - | - | - | - | - |
| 10.15 | +5.15 | +103.00% | 2 | 17 | 980.00 | - | - | - | - | - |
| 4.49 | 0.00 | - | 1 | 1 | 985.00 | - | - | - | - | - |
| 9.75 | 0.00 | - | 3 | 26 | 990.00 | - | - | - | - | - |
| 4.25 | 0.00 | - | 4 | 25 | 1,000.00 | - | - | - | - | - |
| 4.82 | 0.00 | - | 1 | 3 | 1,010.00 | - | - | - | - | - |
| 3.62 | 0.00 | - | 1 | 3 | 1,020.00 | - | - | - | - | - |
| 7.95 | 0.00 | - | 1 | 4 | 1,025.00 | - | - | - | - | - |
| 3.77 | 0.00 | - | 1 | 3 | 1,030.00 | - | - | - | - | - |
| 6.90 | 0.00 | - | - | 2 | 1,035.00 | - | - | - | - | - |
| 6.70 | 0.00 | - | 4 | 5 | 1,040.00 | - | - | - | - | - |
| 3.69 | 0.00 | - | 1 | 5 | 1,045.00 | - | - | - | - | - |
| 1.61 | 0.00 | - | 1 | 8 | 1,050.00 | - | - | - | - | - |
| 5.60 | 0.00 | - | 1 | 1 | 1,055.00 | - | - | - | - | - |
| 2.69 | 0.00 | - | 1 | 2 | 1,060.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 1 | 406 | 1,080.00 | - | - | - | - | - |
| 0.72 | +0.19 | +35.85% | 1 | 32 | 1,100.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 1 | 3 | 1,120.00 | - | - | - | - | - |
| 10.05 | 0.00 | - | - | 2 | 1,160.00 | - | - | - | - | - |
| 4.39 | 0.00 | - | - | 8 | 1,200.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 1 | 1 | 1,260.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | - | 5 | 1,280.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | - | 5 | 1,300.00 | - | - | - | - | - |
| 1.44 | 0.00 | - | - | 12 | 1,320.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.