Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 339.18 | 0.00 | - | - | 0 | 160.00 | 0.24 | 0.00 | - | 1 | 21 |
| 440.00 | 0.00 | - | 1 | 1 | 165.00 | 2.90 | 0.00 | - | 1 | 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 | 0.80 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 250.00 | 1.55 | 0.00 | - | 3 | 28 |
| 141.25 | 0.00 | - | - | 1 | 260.00 | 1.97 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 270.00 | 0.35 | 0.00 | - | 1 | 17 |
| 240.70 | 0.00 | - | - | 2 | 280.00 | 2.18 | 0.00 | - | 16 | 27 |
| 415.60 | 0.00 | - | 12 | 14 | 290.00 | 2.77 | 0.00 | - | 10 | 21 |
| 411.71 | 0.00 | - | 7 | 7 | 300.00 | 1.00 | 0.00 | - | 1 | 143 |
| 401.17 | 0.00 | - | 2 | 0 | 310.00 | 2.00 | 0.00 | - | 3 | 47 |
| - | - | - | - | - | 320.00 | 0.75 | 0.00 | - | 1 | 128 |
| - | - | - | - | - | 330.00 | 1.05 | 0.00 | - | 7 | 59 |
| - | - | - | - | - | 340.00 | 1.07 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 350.00 | 1.48 | 0.00 | - | 1 | 46 |
| 120.40 | 0.00 | - | 1 | 1 | 360.00 | 1.49 | 0.00 | - | 2 | 93 |
| - | - | - | - | - | 370.00 | 1.43 | 0.00 | - | 9 | 31 |
| 149.70 | 0.00 | - | 1 | 1 | 380.00 | 1.92 | 0.00 | - | 2 | 50 |
| - | - | - | - | - | 390.00 | 2.17 | 0.00 | - | 2 | 354 |
| 190.00 | 0.00 | - | 1 | 4 | 400.00 | 2.38 | 0.00 | - | 4 | 96 |
| 185.50 | 0.00 | - | 2 | 3 | 410.00 | 2.79 | 0.00 | - | 2 | 27 |
| 225.94 | 0.00 | - | 2 | 4 | 420.00 | 12.78 | 0.00 | - | 2 | 234 |
| 223.09 | 0.00 | - | 1 | 8 | 430.00 | 5.61 | 0.00 | - | 5 | 112 |
| 209.09 | 0.00 | - | 4 | 3 | 440.00 | 6.30 | 0.00 | - | 5 | 110 |
| 270.82 | 0.00 | - | 1 | 9 | 450.00 | 5.40 | 0.00 | - | 1 | 125 |
| 253.84 | 0.00 | - | 1 | 17 | 460.00 | 5.40 | -0.30 | -5.26% | 4 | 72 |
| 210.71 | 0.00 | - | 10 | 15 | 470.00 | 6.00 | +0.70 | +13.21% | 1 | 92 |
| 182.83 | 0.00 | - | 1 | 24 | 480.00 | 6.80 | -1.55 | -18.56% | 1 | 99 |
| 231.28 | 0.00 | - | 5 | 19 | 490.00 | 8.25 | -0.30 | -3.51% | 8 | 195 |
| - | - | - | - | - | 495.00 | 8.30 | -0.82 | -8.99% | 2 | 6 |
| 177.60 | 0.00 | - | 1 | 36 | 500.00 | 8.85 | +1.05 | +13.46% | 15 | 228 |
| - | - | - | - | - | 505.00 | 9.15 | -0.10 | -1.08% | 3 | 6 |
| 219.67 | 0.00 | - | 1 | 25 | 510.00 | 10.05 | +0.25 | +2.55% | 2 | 53 |
| - | - | - | - | - | 515.00 | 10.30 | -6.05 | -37.00% | 1 | 1 |
| 201.00 | 0.00 | - | 1 | 80 | 520.00 | 11.21 | -3.44 | -23.48% | 28 | 116 |
| - | - | - | - | - | 530.00 | 12.20 | +0.05 | +0.41% | 1 | 184 |
| - | - | - | - | - | 535.00 | 13.03 | -0.02 | -0.15% | 2 | 42 |
| 165.00 | 0.00 | - | 1 | 21 | 540.00 | 13.65 | 0.00 | - | 1 | 165 |
| - | - | - | - | - | 545.00 | 12.58 | 0.00 | - | 7 | 16 |
| 115.30 | 0.00 | - | 2 | 0 | 550.00 | 17.45 | 0.00 | - | 5 | 21 |
| - | - | - | - | - | 555.00 | 16.88 | 0.00 | - | 1 | 8 |
| 127.46 | 0.00 | - | 1 | 98 | 560.00 | 17.20 | 0.00 | - | 1 | 240 |
| - | - | - | - | - | 565.00 | 22.56 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 570.00 | 15.95 | 0.00 | - | 11 | 20 |
| 165.50 | 0.00 | - | 1 | 2 | 575.00 | 20.20 | 0.00 | - | 1 | 8 |
| 173.35 | 0.00 | - | 9 | 140 | 580.00 | 21.20 | 0.00 | - | 7 | 154 |
| - | - | - | - | - | 585.00 | 20.50 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 590.00 | 22.50 | 0.00 | - | 3 | 11 |
| - | - | - | - | - | 595.00 | 23.45 | 0.00 | - | 5 | 13 |
| 138.62 | 0.00 | - | 1 | 102 | 600.00 | 27.17 | 0.00 | - | 1 | 135 |
| - | - | - | - | - | 605.00 | 26.45 | 0.00 | - | 4 | 43 |
| 69.00 | 0.00 | - | 3 | 4 | 610.00 | 28.84 | 0.00 | - | 6 | 13 |
| 69.50 | 0.00 | - | - | 0 | 615.00 | 27.95 | 0.00 | - | 6 | 15 |
| 128.23 | -1.36 | -1.05% | 1 | 101 | 620.00 | 31.20 | 0.00 | - | 1 | 134 |
| 126.14 | 0.00 | - | - | 2 | 625.00 | 27.00 | 0.00 | - | 1 | 23 |
| 115.70 | 0.00 | - | 1 | 25 | 630.00 | 29.56 | 0.00 | - | 1 | 13 |
| 80.55 | 0.00 | - | 2 | 2 | 635.00 | 36.64 | 0.00 | - | 1 | 7 |
| 102.55 | 0.00 | - | 1 | 88 | 640.00 | 35.52 | 0.00 | - | 4 | 93 |
| 80.02 | 0.00 | - | 2 | 9 | 645.00 | 36.45 | 0.00 | - | 2 | 3 |
| 108.86 | -1.14 | -1.04% | 1 | 5 | 650.00 | 44.19 | 0.00 | - | 3 | 17 |
| - | - | - | - | - | 655.00 | 55.10 | 0.00 | - | 2 | 3 |
| 102.50 | -11.47 | -10.06% | 5 | 112 | 660.00 | 47.99 | 0.00 | - | 4 | 74 |
| - | - | - | - | - | 665.00 | 43.25 | 0.00 | - | 2 | 10 |
| 88.65 | 0.00 | - | 3 | 11 | 670.00 | 47.16 | +2.11 | +4.68% | 1 | 4 |
| 43.65 | 0.00 | - | 6 | 6 | 675.00 | 61.90 | 0.00 | - | 1 | 1 |
| 90.40 | 0.00 | - | 1 | 98 | 680.00 | 55.35 | 0.00 | - | 2 | 105 |
| 83.17 | 0.00 | - | 1 | 1 | 685.00 | 46.72 | 0.00 | - | 1 | 38 |
| 78.10 | 0.00 | - | 5 | 6 | 690.00 | 60.38 | 0.00 | - | 1 | 4 |
| 86.77 | 0.00 | - | 2 | 16 | 695.00 | 55.85 | 0.00 | - | 2 | 27 |
| 79.49 | 0.00 | - | 2 | 640 | 700.00 | 61.76 | -0.47 | -0.76% | 1 | 70 |
| 88.30 | 0.00 | - | 1 | 8 | 705.00 | 64.80 | 0.00 | - | 4 | 34 |
| 74.34 | 0.00 | - | 1 | 9 | 710.00 | 62.65 | 0.00 | - | 2 | 3 |
| 71.00 | 0.00 | - | 5 | 17 | 715.00 | 68.25 | 0.00 | - | 40 | 28 |
| 79.00 | 0.00 | - | 1 | 136 | 720.00 | 74.65 | 0.00 | - | 1 | 99 |
| 68.20 | 0.00 | - | 1 | 16 | 725.00 | 72.45 | +2.95 | +4.24% | 8 | 1 |
| 63.97 | -0.23 | -0.36% | 3 | 9 | 730.00 | 69.00 | 0.00 | - | 6 | 7 |
| 29.25 | 0.00 | - | 20 | 184 | 735.00 | 83.50 | 0.00 | - | 4 | 10 |
| 60.80 | +1.77 | +3.00% | 1 | 68 | 740.00 | 81.60 | -1.45 | -1.75% | 1 | 60 |
| 69.07 | 0.00 | - | 34 | 38 | 745.00 | - | - | - | - | - |
| 55.23 | 0.00 | - | 1 | 13 | 750.00 | - | - | - | - | - |
| 63.02 | 0.00 | - | 1 | 26 | 755.00 | - | - | - | - | - |
| 58.48 | 0.00 | - | 1 | 44 | 760.00 | 91.00 | 0.00 | - | 1 | 4 |
| 48.32 | 0.00 | - | 4 | 53 | 780.00 | 173.00 | 0.00 | - | 1 | 12 |
| 38.00 | +3.52 | +10.21% | 1 | 205 | 800.00 | 137.35 | 0.00 | - | 1 | 5 |
| 43.95 | 0.00 | - | 5 | 36 | 810.00 | 135.95 | 0.00 | - | - | 1 |
| 34.35 | 0.00 | - | 39 | 68 | 820.00 | - | - | - | - | - |
| 31.90 | 0.00 | - | 5 | 25 | 830.00 | 176.19 | 0.00 | - | - | 2 |
| 29.20 | 0.00 | - | 3 | 52 | 840.00 | 225.66 | 0.00 | - | - | 1 |
| 26.90 | 0.00 | - | 9 | 56 | 850.00 | - | - | - | - | - |
| 24.85 | 0.00 | - | 23 | 87 | 860.00 | - | - | - | - | - |
| 19.55 | 0.00 | - | 2 | 23 | 870.00 | - | - | - | - | - |
| 20.95 | 0.00 | - | 1 | 21 | 880.00 | - | - | - | - | - |
| 19.90 | 0.00 | - | 2 | 29 | 890.00 | - | - | - | - | - |
| 15.05 | 0.00 | - | 1 | 33 | 900.00 | 237.45 | 0.00 | - | - | 1 |
| 15.90 | 0.00 | - | 1 | 38 | 910.00 | - | - | - | - | - |
| 16.00 | 0.00 | - | 13 | 46 | 920.00 | - | - | - | - | - |
| 13.85 | 0.00 | - | 1 | 128 | 930.00 | - | - | - | - | - |
| 11.88 | 0.00 | - | 1 | 19 | 940.00 | - | - | - | - | - |
| 10.10 | 0.00 | - | 5 | 15 | 960.00 | - | - | - | - | - |
| 7.70 | 0.00 | - | 1 | 12 | 970.00 | - | - | - | - | - |
| 9.95 | 0.00 | - | 2 | 4 | 980.00 | - | - | - | - | - |
| 7.80 | -1.40 | -15.22% | 3 | 22 | 990.00 | - | - | - | - | - |
| 8.45 | 0.00 | - | 9 | 18 | 1,000.00 | - | - | - | - | - |
| 6.90 | 0.00 | - | 3 | 6 | 1,020.00 | - | - | - | - | - |
| 4.40 | 0.00 | - | 1 | 11 | 1,040.00 | - | - | - | - | - |
| 4.90 | 0.00 | - | 1 | 21 | 1,060.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.