New Zealand markets close in 5 hours 14 minutes

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
888.92-23.34 (-2.56%)
At close: 04:00PM EDT
884.78 -4.14 (-0.47%)
After hours: 07:41PM EDT
In the money
Show:ListStraddle
Calls
21 June 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
824.580.00-16160.000.050.00-121
440.000.00-11165.000.010.00-510
-----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
-----250.000.170.00-128
141.250.00--1260.000.100.00-28
-----270.000.250.00-115
457.020.00--0280.000.360.00-2010
447.520.00-1212290.000.300.00-615
411.710.00-77300.000.450.00-20130
401.170.00-20310.000.160.00-544
-----320.000.630.00-10128
-----330.000.120.00-5090
-----340.000.470.00-8089
-----350.000.30+0.15+100.00%144
120.400.00-11360.000.640.00-294
-----370.000.800.00-126
149.700.00-11380.000.750.00-142
-----390.000.290.00-37231
190.000.00-14400.000.200.00-1283
185.500.00-23410.000.310.00-96103
225.940.00-24420.000.490.00-59243
544.000.00-16430.000.300.00-10101
209.090.00-43440.000.250.00-1110
270.820.00-10450.000.300.00-1143
381.050.00-115460.000.360.00-582
292.190.00-214470.002.200.00-287
182.830.00-124480.000.310.00-383
231.280.00-519490.001.520.00-2198
-----495.001.520.00-39
349.890.00-234500.000.980.00-20225
-----505.000.670.00-17
484.640.00-123510.002.300.00-151
-----515.005.230.00-12
201.000.00-180520.001.200.00-2103
230.790.00--1525.001.040.00-3104
-----530.005.830.00-9168
-----535.001.070.00-548
448.000.00-214540.000.670.00-5160
-----545.001.500.00-324
443.940.00-44550.000.80-0.40-33.33%225
-----555.001.490.00-112
303.570.00-299560.000.410.00-6229
406.750.00-11565.009.600.00-112
-----570.002.350.00-430
165.500.00-12575.000.920.00-113
364.440.00-1135580.000.730.00-2150
-----585.001.920.00-420
-----590.001.750.00-212
-----595.001.060.00-110
372.810.00-197600.001.960.00-40211
330.000.00--2605.001.19-0.80-40.20%6854
69.000.00-34610.000.810.00-126
69.500.00--0615.001.38+0.04+2.99%7315
352.020.00-1100620.004.550.00-10131
194.370.00-11625.006.600.00-249
191.550.00-124630.002.690.00-218
80.550.00-22635.001.800.00-110
322.540.00-183640.004.680.00-5105
282.420.00-29645.0012.850.00-122
277.810.00-26650.002.40+0.79+49.07%525
307.880.00-17655.001.960.00-7151
240.00-80.35-25.08%2104660.002.97+0.98+49.25%486
-----665.002.230.00-3923
287.130.00-415670.002.310.00-250
239.800.00-25675.002.710.00-8777
251.860.00-391680.002.460.00-2106
83.170.00-11685.002.610.00-137
242.000.00-15690.004.010.00-117
235.000.00-315695.002.950.00-143
292.000.00-1706700.005.050.00-2275
198.78-23.22-10.46%111705.004.86-2.59-34.77%143
271.480.00-110710.003.900.00-118
225.150.00-2817715.007.800.00-2575
255.500.00-1119720.007.10+1.70+31.48%2155
93.050.00-114725.006.150.00-126130
155.850.00-18730.004.500.00-111
142.400.00-1184735.004.530.00-10211
215.780.00-164740.005.900.00-1124
191.760.00-138745.008.620.00-123
220.050.00-221750.0011.00+4.42+67.17%4111
190.150.00-129755.0010.740.00-126
185.870.00-147760.008.700.00-3103
64.900.00-24765.0012.120.00-168
228.630.00-111770.0013.390.00-337
224.130.00-15775.0013.75+5.82+73.39%120
209.200.00-252780.0014.30+4.65+48.19%145
200.880.00-27785.0010.350.00-116
55.150.00-13790.009.700.00-120
196.400.00-15795.0010.250.00-117
207.950.00-1212800.0020.00+2.75+15.94%2265
151.960.00-1109805.0011.650.00-110
151.300.00-627810.0020.500.00-1982
79.350.00-16815.0013.200.00-110
170.850.00-9159820.0014.150.00-5608
167.530.00-18825.0020.620.00-125
170.400.00-232830.0016.150.00-194
84.900.00-116835.0023.200.00-220
151.950.00-289840.0027.950.00-12200
148.100.00-117845.0025.880.00-244
147.070.00-967850.0037.25+12.72+51.85%5156
-----855.0029.050.00-12
137.160.00-285860.0039.73+13.42+51.01%277
-----865.0041.78+18.08+76.29%11
122.250.00-156870.0039.71+2.21+5.89%10111
-----875.0041.46+3.76+9.97%106
65.13-20.46-23.90%149880.0039.650.00-155
-----885.0053.25+22.20+71.50%83
61.18-17.85-22.59%2102890.0045.450.00-165
-----895.0058.25+22.60+63.39%218
57.19-14.44-20.16%14119900.0057.00+13.00+29.55%53316
-----905.0054.100.00-11
61.30-38.29-38.45%657910.0058.19+2.14+3.82%162
-----915.0067.40+28.85+74.84%123
50.55-14.88-22.74%167920.0059.150.00-147
-----925.0075.50+12.05+18.99%26
43.78-26.42-37.64%1160930.0073.21+24.10+49.07%140
-----935.0073.13+3.68+5.30%28
39.13-17.45-30.84%247940.0069.750.00-174
81.630.00-1011945.0057.310.00-560512
36.80-26.20-41.59%2146950.0077.850.00-372
72.450.00-47955.0067.800.00-217
48.130.00-21118960.0072.150.00-124
67.750.00-1139965.0066.800.00-714
35.15-29.91-45.97%2126970.0079.700.00-144
50.770.00-217975.0068.500.00-413
32.15-16.62-34.08%4114980.0066.250.00-5671
26.40-37.10-58.43%222985.0069.650.00-1517
25.20-12.25-32.71%2102990.0075.150.00-124
38.750.00-244995.0076.600.00-3102
22.90-10.08-30.56%41681,000.0079.450.00-121
53.500.00-2631,020.00126.150.00-538
15.68-7.62-32.70%11381,040.0099.400.00-15
12.55-5.35-29.89%56501,060.00106.950.00-11
10.20-23.99-70.17%8241,080.00131.250.00--1
8.20-5.20-38.81%1122041,100.00145.150.00--1
6.65-4.30-39.27%17171,120.00159.700.00--2
5.40-3.45-38.98%4201,140.00-----
4.40-12.60-74.12%4351,160.00-----
3.55-2.30-39.32%81741,180.00-----
2.83-1.89-40.04%1273751,200.00226.600.00--2
2.24-6.36-73.95%5111,220.00-----
1.81-5.14-73.96%11131,240.00-----
1.42-4.68-76.72%231,260.00-----
1.30-3.15-70.79%2111,280.00-----
0.91-1.26-58.06%3301,300.00-----
2.080.00-30231,320.00-----
0.47-1.68-78.14%251,340.00-----
0.51-1.87-78.57%2231,360.00-----
6.550.00-211,380.00-----
0.720.00-361,400.00-----
2.890.00-221,420.00-----
1.250.00-131,440.00-----
1.550.00-551,460.00-----
0.800.00-161,480.00-----