New Zealand markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
703.17-4.86 (-0.69%)
At close: 04:00PM EST
703.70 +0.53 (+0.08%)
After hours: 07:54PM EST
In the money
Show:ListStraddle
Calls
21 June 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
339.180.00--0160.000.240.00-121
440.000.00-11165.002.900.00-110
-----170.002.750.00--21
-----180.000.250.00-121
-----190.000.550.00-12
-----195.003.950.00--3
435.000.00-11200.000.610.00-10
461.030.00-11220.000.360.00-17
-----230.000.520.00-14
128.200.00--2240.000.800.00-14
-----250.001.550.00-328
141.250.00--1260.001.970.00-212
-----270.000.350.00-117
240.700.00--2280.002.180.00-1627
415.600.00-1214290.002.770.00-1021
411.710.00-77300.001.000.00-1143
401.170.00-20310.002.000.00-347
-----320.000.750.00-1128
-----330.001.050.00-759
-----340.001.070.00-212
-----350.001.480.00-146
120.400.00-11360.001.490.00-293
-----370.001.430.00-931
149.700.00-11380.001.920.00-250
-----390.002.170.00-2354
190.000.00-14400.002.380.00-496
185.500.00-23410.002.790.00-227
225.940.00-24420.0012.780.00-2234
223.090.00-18430.005.610.00-5112
209.090.00-43440.006.300.00-5110
270.820.00-19450.005.400.00-1125
253.840.00-117460.005.40-0.30-5.26%472
210.710.00-1015470.006.00+0.70+13.21%192
182.830.00-124480.006.80-1.55-18.56%199
231.280.00-519490.008.25-0.30-3.51%8195
-----495.008.30-0.82-8.99%26
177.600.00-136500.008.85+1.05+13.46%15228
-----505.009.15-0.10-1.08%36
219.670.00-125510.0010.05+0.25+2.55%253
-----515.0010.30-6.05-37.00%11
201.000.00-180520.0011.21-3.44-23.48%28116
-----530.0012.20+0.05+0.41%1184
-----535.0013.03-0.02-0.15%242
165.000.00-121540.0013.650.00-1165
-----545.0012.580.00-716
115.300.00-20550.0017.450.00-521
-----555.0016.880.00-18
127.460.00-198560.0017.200.00-1240
-----565.0022.560.00-111
-----570.0015.950.00-1120
165.500.00-12575.0020.200.00-18
173.350.00-9140580.0021.200.00-7154
-----585.0020.500.00-112
-----590.0022.500.00-311
-----595.0023.450.00-513
138.620.00-1102600.0027.170.00-1135
-----605.0026.450.00-443
69.000.00-34610.0028.840.00-613
69.500.00--0615.0027.950.00-615
128.23-1.36-1.05%1101620.0031.200.00-1134
126.140.00--2625.0027.000.00-123
115.700.00-125630.0029.560.00-113
80.550.00-22635.0036.640.00-17
102.550.00-188640.0035.520.00-493
80.020.00-29645.0036.450.00-23
108.86-1.14-1.04%15650.0044.190.00-317
-----655.0055.100.00-23
102.50-11.47-10.06%5112660.0047.990.00-474
-----665.0043.250.00-210
88.650.00-311670.0047.16+2.11+4.68%14
43.650.00-66675.0061.900.00-11
90.400.00-198680.0055.350.00-2105
83.170.00-11685.0046.720.00-138
78.100.00-56690.0060.380.00-14
86.770.00-216695.0055.850.00-227
79.490.00-2640700.0061.76-0.47-0.76%170
88.300.00-18705.0064.800.00-434
74.340.00-19710.0062.650.00-23
71.000.00-517715.0068.250.00-4028
79.000.00-1136720.0074.650.00-199
68.200.00-116725.0072.45+2.95+4.24%81
63.97-0.23-0.36%39730.0069.000.00-67
29.250.00-20184735.0083.500.00-410
60.80+1.77+3.00%168740.0081.60-1.45-1.75%160
69.070.00-3438745.00-----
55.230.00-113750.00-----
63.020.00-126755.00-----
58.480.00-144760.0091.000.00-14
48.320.00-453780.00173.000.00-112
38.00+3.52+10.21%1205800.00137.350.00-15
43.950.00-536810.00135.950.00--1
34.350.00-3968820.00-----
31.900.00-525830.00176.190.00--2
29.200.00-352840.00225.660.00--1
26.900.00-956850.00-----
24.850.00-2387860.00-----
19.550.00-223870.00-----
20.950.00-121880.00-----
19.900.00-229890.00-----
15.050.00-133900.00237.450.00--1
15.900.00-138910.00-----
16.000.00-1346920.00-----
13.850.00-1128930.00-----
11.880.00-119940.00-----
10.100.00-515960.00-----
7.700.00-112970.00-----
9.950.00-24980.00-----
7.80-1.40-15.22%322990.00-----
8.450.00-9181,000.00-----
6.900.00-361,020.00-----
4.400.00-1111,040.00-----
4.900.00-1211,060.00-----