Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 824.58 | 0.00 | - | 1 | 6 | 160.00 | 0.05 | 0.00 | - | 1 | 21 |
| 440.00 | 0.00 | - | 1 | 1 | 165.00 | 0.01 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 170.00 | 2.75 | 0.00 | - | - | 21 |
| - | - | - | - | - | 180.00 | 0.25 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 190.00 | 0.55 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 195.00 | 3.95 | 0.00 | - | - | 3 |
| 435.00 | 0.00 | - | 1 | 1 | 200.00 | 0.61 | 0.00 | - | 1 | 0 |
| 461.03 | 0.00 | - | 1 | 1 | 220.00 | 0.36 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 230.00 | 0.52 | 0.00 | - | 1 | 4 |
| 128.20 | 0.00 | - | - | 2 | 240.00 | 0.05 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 250.00 | 0.05 | 0.00 | - | 10 | 26 |
| 141.25 | 0.00 | - | - | 1 | 260.00 | 0.10 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 270.00 | 0.25 | 0.00 | - | 1 | 15 |
| 457.02 | 0.00 | - | - | 0 | 280.00 | 0.36 | 0.00 | - | 20 | 10 |
| 447.52 | 0.00 | - | 12 | 12 | 290.00 | 0.30 | 0.00 | - | 6 | 15 |
| 411.71 | 0.00 | - | 7 | 7 | 300.00 | 0.04 | 0.00 | - | 20 | 129 |
| 401.17 | 0.00 | - | 2 | 0 | 310.00 | 0.16 | 0.00 | - | 5 | 44 |
| - | - | - | - | - | 320.00 | 0.63 | 0.00 | - | 10 | 128 |
| - | - | - | - | - | 330.00 | 0.12 | 0.00 | - | 50 | 90 |
| - | - | - | - | - | 340.00 | 0.47 | 0.00 | - | 80 | 89 |
| - | - | - | - | - | 350.00 | 0.30 | 0.00 | - | 1 | 44 |
| 120.40 | 0.00 | - | 1 | 1 | 360.00 | 0.64 | 0.00 | - | 2 | 94 |
| - | - | - | - | - | 370.00 | 0.80 | 0.00 | - | 1 | 26 |
| 149.70 | 0.00 | - | 1 | 1 | 380.00 | 0.75 | 0.00 | - | 1 | 42 |
| - | - | - | - | - | 390.00 | 0.34 | 0.00 | - | 4 | 230 |
| 190.00 | 0.00 | - | 1 | 4 | 400.00 | 0.05 | -0.15 | -75.00% | 1 | 283 |
| 185.50 | 0.00 | - | 2 | 3 | 410.00 | 0.31 | 0.00 | - | 96 | 103 |
| 225.94 | 0.00 | - | 2 | 4 | 420.00 | 0.49 | 0.00 | - | 59 | 243 |
| 544.00 | 0.00 | - | 1 | 6 | 430.00 | 0.30 | 0.00 | - | 10 | 99 |
| 209.09 | 0.00 | - | 4 | 3 | 440.00 | 0.25 | 0.00 | - | 1 | 110 |
| 270.82 | 0.00 | - | 1 | 0 | 450.00 | 0.23 | 0.00 | - | 11 | 148 |
| 381.05 | 0.00 | - | 1 | 15 | 460.00 | 0.36 | 0.00 | - | 5 | 82 |
| 292.19 | 0.00 | - | 2 | 14 | 470.00 | 2.20 | 0.00 | - | 2 | 87 |
| 182.83 | 0.00 | - | 1 | 24 | 480.00 | 0.33 | 0.00 | - | 2 | 83 |
| 231.28 | 0.00 | - | 5 | 19 | 490.00 | 1.52 | 0.00 | - | 2 | 198 |
| - | - | - | - | - | 495.00 | 1.52 | 0.00 | - | 3 | 9 |
| 349.89 | 0.00 | - | 2 | 34 | 500.00 | 0.20 | 0.00 | - | 1 | 205 |
| - | - | - | - | - | 505.00 | 0.67 | 0.00 | - | 1 | 7 |
| 375.43 | 0.00 | - | 2 | 23 | 510.00 | 2.30 | 0.00 | - | 1 | 51 |
| - | - | - | - | - | 515.00 | 5.23 | 0.00 | - | 1 | 2 |
| 201.00 | 0.00 | - | 1 | 80 | 520.00 | 0.19 | +0.03 | +18.75% | 1 | 108 |
| 230.79 | 0.00 | - | - | 1 | 525.00 | 1.04 | 0.00 | - | 3 | 104 |
| - | - | - | - | - | 530.00 | 0.25 | 0.00 | - | 2 | 168 |
| - | - | - | - | - | 535.00 | 0.50 | 0.00 | - | 1 | 48 |
| 448.00 | 0.00 | - | 2 | 14 | 540.00 | 0.72 | 0.00 | - | 1 | 160 |
| - | - | - | - | - | 545.00 | 1.50 | 0.00 | - | 3 | 24 |
| 443.94 | 0.00 | - | 4 | 4 | 550.00 | 0.55 | 0.00 | - | 4 | 27 |
| - | - | - | - | - | 555.00 | 1.49 | 0.00 | - | 1 | 12 |
| 303.57 | 0.00 | - | 2 | 99 | 560.00 | 0.62 | 0.00 | - | 1 | 229 |
| 406.75 | 0.00 | - | 1 | 1 | 565.00 | 9.60 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 570.00 | 0.66 | 0.00 | - | 1 | 29 |
| 165.50 | 0.00 | - | 1 | 2 | 575.00 | 0.52 | 0.00 | - | 1 | 13 |
| 364.44 | 0.00 | - | 1 | 135 | 580.00 | 0.73 | 0.00 | - | 2 | 150 |
| - | - | - | - | - | 585.00 | 0.50 | 0.00 | - | 4 | 19 |
| - | - | - | - | - | 590.00 | 0.95 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 595.00 | 1.06 | 0.00 | - | 1 | 10 |
| 273.40 | 0.00 | - | 4 | 97 | 600.00 | 0.41 | -0.13 | -24.07% | 3 | 248 |
| 272.60 | 0.00 | - | - | 2 | 605.00 | 1.43 | 0.00 | - | 1 | 54 |
| 69.00 | 0.00 | - | 3 | 4 | 610.00 | 0.62 | 0.00 | - | 1 | 26 |
| 69.50 | 0.00 | - | - | 0 | 615.00 | 1.38 | 0.00 | - | 73 | 52 |
| 352.02 | 0.00 | - | 1 | 100 | 620.00 | 0.44 | -0.25 | -36.23% | 3 | 133 |
| 194.37 | 0.00 | - | 1 | 1 | 625.00 | 6.60 | 0.00 | - | 2 | 49 |
| 191.55 | 0.00 | - | 1 | 24 | 630.00 | 0.52 | -0.74 | -58.73% | 4 | 18 |
| 80.55 | 0.00 | - | 2 | 2 | 635.00 | 0.55 | -1.25 | -69.44% | 2 | 10 |
| 322.54 | 0.00 | - | 1 | 83 | 640.00 | 1.02 | 0.00 | - | 3 | 114 |
| 282.42 | 0.00 | - | 2 | 9 | 645.00 | 2.22 | 0.00 | - | 2 | 24 |
| 277.81 | 0.00 | - | 2 | 6 | 650.00 | 0.75 | -0.32 | -29.91% | 2 | 64 |
| 307.88 | 0.00 | - | 1 | 7 | 655.00 | 1.10 | 0.00 | - | 2 | 58 |
| 218.85 | 0.00 | - | 20 | 121 | 660.00 | 1.54 | 0.00 | - | 2 | 93 |
| - | - | - | - | - | 665.00 | 2.23 | 0.00 | - | 39 | 23 |
| 287.13 | 0.00 | - | 4 | 15 | 670.00 | 1.07 | -1.24 | -53.68% | 1 | 50 |
| 239.80 | 0.00 | - | 2 | 5 | 675.00 | 2.71 | 0.00 | - | 87 | 77 |
| 199.15 | 0.00 | - | 1 | 90 | 680.00 | 1.90 | 0.00 | - | 2 | 105 |
| 83.17 | 0.00 | - | 1 | 1 | 685.00 | 2.55 | 0.00 | - | 1 | 37 |
| 242.00 | 0.00 | - | 1 | 5 | 690.00 | 2.72 | 0.00 | - | 2 | 17 |
| 235.00 | 0.00 | - | 3 | 15 | 695.00 | 1.59 | -0.57 | -26.39% | 22 | 52 |
| 196.30 | 0.00 | - | 1 | 706 | 700.00 | 1.50 | -0.59 | -28.23% | 2 | 301 |
| 198.78 | 0.00 | - | 1 | 11 | 705.00 | 6.51 | 0.00 | - | 1 | 44 |
| 271.48 | 0.00 | - | 1 | 10 | 710.00 | 2.37 | 0.00 | - | 10 | 29 |
| 225.15 | 0.00 | - | 28 | 17 | 715.00 | 2.24 | -5.56 | -71.28% | 16 | 75 |
| 255.50 | 0.00 | - | 1 | 119 | 720.00 | 2.83 | 0.00 | - | 2 | 156 |
| 93.05 | 0.00 | - | 1 | 14 | 725.00 | 3.27 | 0.00 | - | 1 | 131 |
| 155.85 | 0.00 | - | 1 | 8 | 730.00 | 2.86 | -6.87 | -70.61% | 1 | 11 |
| 142.40 | 0.00 | - | 1 | 184 | 735.00 | 3.87 | 0.00 | - | 1 | 215 |
| 161.00 | 0.00 | - | 2 | 64 | 740.00 | 4.15 | 0.00 | - | 4 | 124 |
| 191.76 | 0.00 | - | 1 | 38 | 745.00 | 3.20 | -4.10 | -56.16% | 2 | 23 |
| 220.05 | 0.00 | - | 2 | 21 | 750.00 | 4.00 | -0.77 | -16.14% | 2 | 120 |
| 190.15 | 0.00 | - | 1 | 29 | 755.00 | 3.95 | -2.65 | -40.15% | 3 | 28 |
| 134.00 | 0.00 | - | 1 | 46 | 760.00 | 4.22 | -1.98 | -31.94% | 1 | 111 |
| 64.90 | 0.00 | - | 2 | 4 | 765.00 | 6.75 | 0.00 | - | 2 | 69 |
| 228.63 | 0.00 | - | 1 | 11 | 770.00 | 15.80 | 0.00 | - | 2 | 40 |
| 123.26 | 0.00 | - | 2 | 7 | 775.00 | 5.50 | -3.29 | -37.43% | 2 | 27 |
| 209.20 | 0.00 | - | 2 | 52 | 780.00 | 9.56 | 0.00 | - | 1 | 44 |
| 106.64 | 0.00 | - | 4 | 7 | 785.00 | 6.39 | -4.27 | -40.06% | 7 | 17 |
| 55.15 | 0.00 | - | 1 | 3 | 790.00 | 6.70 | -4.44 | -39.86% | 1 | 22 |
| 196.40 | 0.00 | - | 1 | 5 | 795.00 | 7.85 | -3.97 | -33.59% | 3 | 14 |
| 207.95 | 0.00 | - | 1 | 212 | 800.00 | 8.10 | -2.90 | -26.36% | 2 | 434 |
| 151.96 | 0.00 | - | 1 | 109 | 805.00 | 9.10 | -3.90 | -30.00% | 4 | 8 |
| 102.65 | 0.00 | - | 6 | 27 | 810.00 | 9.25 | -3.20 | -25.70% | 9 | 82 |
| 103.10 | 0.00 | - | 1 | 7 | 815.00 | 10.65 | -5.20 | -32.81% | 4 | 13 |
| 88.01 | 0.00 | - | 1 | 156 | 820.00 | 11.30 | -3.42 | -23.23% | 7 | 613 |
| 167.53 | 0.00 | - | 1 | 8 | 825.00 | 12.90 | -2.10 | -14.00% | 7 | 32 |
| 112.52 | +39.52 | +54.14% | 1 | 37 | 830.00 | 13.40 | -6.50 | -32.66% | 33 | 96 |
| 70.10 | 0.00 | - | 1 | 21 | 835.00 | 14.40 | -3.90 | -21.31% | 2 | 20 |
| 78.50 | 0.00 | - | 3 | 86 | 840.00 | 15.50 | -4.15 | -21.12% | 2 | 230 |
| 97.60 | +28.20 | +40.63% | 1 | 18 | 845.00 | 37.85 | 0.00 | - | 1 | 45 |
| 86.95 | 0.00 | - | 1 | 65 | 850.00 | 17.31 | -5.34 | -23.58% | 2 | 153 |
| - | - | - | - | - | 855.00 | 49.05 | 0.00 | - | 1 | 9 |
| 93.05 | +16.86 | +22.13% | 1 | 84 | 860.00 | 21.45 | -4.25 | -16.54% | 29 | 105 |
| 56.00 | 0.00 | - | 17 | 17 | 865.00 | 21.68 | -5.27 | -19.55% | 2 | 26 |
| 66.28 | 0.00 | - | 1 | 83 | 870.00 | 22.95 | -6.95 | -23.24% | 9 | 133 |
| - | - | - | - | - | 875.00 | 25.72 | -10.18 | -28.36% | 5 | 21 |
| 65.90 | 0.00 | - | 5 | 49 | 880.00 | 26.23 | -11.77 | -30.97% | 7 | 60 |
| 73.96 | +17.11 | +30.10% | 2 | 18 | 885.00 | 34.30 | 0.00 | - | 7 | 11 |
| 70.81 | +14.94 | +26.74% | 1 | 106 | 890.00 | 31.85 | -6.55 | -17.06% | 1 | 756 |
| 70.00 | +16.73 | +31.41% | 1 | 6 | 895.00 | 31.55 | -13.25 | -29.58% | 3 | 33 |
| 63.65 | +11.90 | +23.00% | 4 | 166 | 900.00 | 33.48 | -12.52 | -27.22% | 8 | 347 |
| 47.70 | 0.00 | - | 4 | 4 | 905.00 | 35.80 | -13.45 | -27.31% | 23 | 6 |
| 59.15 | +11.20 | +23.36% | 1 | 67 | 910.00 | 44.00 | -3.75 | -7.85% | 21 | 72 |
| - | - | - | - | - | 915.00 | 46.50 | -5.45 | -10.49% | 2 | 26 |
| 53.60 | +12.45 | +30.26% | 5 | 76 | 920.00 | 42.12 | -16.73 | -28.43% | 20 | 49 |
| 49.60 | +10.55 | +27.02% | 9 | 35 | 925.00 | 49.00 | -8.25 | -14.41% | 6 | 11 |
| 47.90 | +6.70 | +16.26% | 17 | 164 | 930.00 | 47.25 | -10.10 | -17.61% | 14 | 44 |
| 46.99 | +8.20 | +21.14% | 4 | 7 | 935.00 | 55.80 | -6.37 | -10.25% | 1 | 6 |
| 45.75 | +7.30 | +18.99% | 25 | 46 | 940.00 | 86.25 | 0.00 | - | 8 | 72 |
| 35.65 | +2.15 | +6.42% | 1 | 12 | 945.00 | 72.80 | 0.00 | - | 1 | 423 |
| 38.70 | +8.65 | +28.79% | 35 | 200 | 950.00 | 78.08 | 0.00 | - | 1 | 69 |
| 32.75 | 0.00 | - | 5 | 12 | 955.00 | 67.80 | 0.00 | - | 2 | 17 |
| 33.00 | +5.50 | +20.00% | 2 | 121 | 960.00 | 72.15 | 0.00 | - | 1 | 24 |
| 26.53 | 0.00 | - | 1 | 38 | 965.00 | 66.80 | 0.00 | - | 7 | 14 |
| 24.43 | 0.00 | - | 8 | 126 | 970.00 | 99.40 | 0.00 | - | 1 | 44 |
| 23.85 | 0.00 | - | 4 | 20 | 975.00 | 68.50 | 0.00 | - | 4 | 13 |
| 29.19 | +8.14 | +38.67% | 2 | 116 | 980.00 | 106.57 | 0.00 | - | 2 | 70 |
| 27.85 | +6.15 | +28.34% | 2 | 52 | 985.00 | 85.00 | -10.00 | -10.53% | 4 | 20 |
| 26.25 | +4.95 | +23.24% | 13 | 123 | 990.00 | 75.15 | 0.00 | - | 1 | 24 |
| 21.00 | 0.00 | - | 5 | 50 | 995.00 | 76.60 | 0.00 | - | 3 | 102 |
| 22.50 | +3.61 | +19.11% | 19 | 207 | 1,000.00 | 79.45 | 0.00 | - | 1 | 21 |
| 18.30 | +3.42 | +22.98% | 1 | 68 | 1,020.00 | 135.00 | 0.00 | - | 1 | 36 |
| 13.30 | +3.60 | +37.11% | 41 | 143 | 1,040.00 | 99.40 | 0.00 | - | 1 | 5 |
| 10.14 | +2.16 | +27.07% | 2 | 647 | 1,060.00 | 106.95 | 0.00 | - | 1 | 1 |
| 8.20 | +2.20 | +36.67% | 7 | 20 | 1,080.00 | 131.25 | 0.00 | - | - | 1 |
| 5.50 | +1.25 | +29.41% | 1 | 125 | 1,100.00 | 145.15 | 0.00 | - | - | 1 |
| 4.25 | +0.71 | +20.06% | 1 | 46 | 1,120.00 | 159.70 | 0.00 | - | - | 2 |
| 3.20 | +0.67 | +26.48% | 9 | 17 | 1,140.00 | - | - | - | - | - |
| 2.39 | +0.31 | +14.90% | 1 | 65 | 1,160.00 | - | - | - | - | - |
| 1.51 | 0.00 | - | 2 | 175 | 1,180.00 | - | - | - | - | - |
| 1.13 | +0.28 | +32.94% | 1 | 339 | 1,200.00 | 226.60 | 0.00 | - | - | 0 |
| 1.51 | 0.00 | - | 1 | 11 | 1,220.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 16 | 1,240.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 1 | 4 | 1,260.00 | - | - | - | - | - |
| 0.30 | -0.28 | -48.28% | 3 | 12 | 1,280.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 3 | 34 | 1,300.00 | - | - | - | - | - |
| 0.49 | 0.00 | - | 11 | 22 | 1,320.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 4 | 1,340.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 2 | 25 | 1,360.00 | - | - | - | - | - |
| 6.55 | 0.00 | - | 2 | 1 | 1,380.00 | - | - | - | - | - |
| 0.72 | 0.00 | - | 3 | 6 | 1,400.00 | - | - | - | - | - |
| 2.89 | 0.00 | - | 2 | 2 | 1,420.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 3 | 1,440.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 5 | 5 | 1,460.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 1 | 6 | 1,480.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.