LRCX - Lam Research Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
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 | 0.73 | 0.00 | - | 6 | 27 |
| 440.00 | 0.00 | - | 1 | 1 | 165.00 | 2.90 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 170.00 | 2.75 | 0.00 | - | - | 21 |
| - | - | - | - | - | 180.00 | 1.04 | 0.00 | - | 1 | 24 |
| - | - | - | - | - | 190.00 | 1.35 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 195.00 | 3.95 | 0.00 | - | - | 3 |
| - | - | - | - | - | 200.00 | 1.60 | 0.00 | - | 20 | 33 |
| - | - | - | - | - | 220.00 | 2.20 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 230.00 | 7.22 | 0.00 | - | - | 2 |
| 128.20 | 0.00 | - | - | 2 | 240.00 | 8.22 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 250.00 | 8.00 | 0.00 | - | 12 | 24 |
| 141.25 | 0.00 | - | - | 1 | 260.00 | 10.24 | 0.00 | - | - | 2 |
| - | - | - | - | - | 270.00 | 10.10 | 0.00 | - | 1 | 2 |
| 240.70 | 0.00 | - | - | 2 | 280.00 | 15.00 | 0.00 | - | 3 | 3 |
| 232.70 | 0.00 | - | - | 2 | 290.00 | 15.25 | 0.00 | - | 1 | 8 |
| 120.00 | 0.00 | - | 1 | 1 | 300.00 | 8.95 | 0.00 | - | 1 | 122 |
| - | - | - | - | - | 310.00 | 10.25 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 320.00 | 8.45 | 0.00 | - | 2 | 76 |
| - | - | - | - | - | 330.00 | 9.45 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 340.00 | 10.25 | 0.00 | - | 4 | 10 |
| - | - | - | - | - | 350.00 | 11.60 | 0.00 | - | 1 | 9 |
| 120.40 | 0.00 | - | 1 | 1 | 360.00 | 12.96 | 0.00 | - | 2 | 75 |
| - | - | - | - | - | 370.00 | 14.40 | 0.00 | - | 1 | 12 |
| 149.70 | 0.00 | - | 1 | 1 | 380.00 | 14.40 | 0.00 | - | 2 | 48 |
| - | - | - | - | - | 390.00 | 19.50 | 0.00 | - | 1 | 354 |
| 190.00 | 0.00 | - | 1 | 4 | 400.00 | 19.15 | 0.00 | - | 2 | 89 |
| 185.50 | 0.00 | - | 2 | 3 | 410.00 | 21.28 | 0.00 | - | 1 | 22 |
| 97.65 | 0.00 | - | 1 | 3 | 420.00 | 27.40 | 0.00 | - | 69 | 145 |
| 188.30 | 0.00 | - | 1 | 5 | 430.00 | 37.25 | 0.00 | - | 1 | 110 |
| 173.65 | 0.00 | - | 1 | 1 | 440.00 | 49.65 | 0.00 | - | 6 | 97 |
| 187.60 | 0.00 | - | 1 | 3 | 450.00 | 29.30 | 0.00 | - | 23 | 63 |
| 109.06 | 0.00 | - | 3 | 3 | 460.00 | 30.39 | 0.00 | - | 1 | 63 |
| 123.20 | 0.00 | - | 3 | 13 | 470.00 | 32.05 | 0.00 | - | 2 | 35 |
| 145.50 | 0.00 | - | 1 | 4 | 480.00 | 35.87 | 0.00 | - | 5 | 66 |
| 112.80 | 0.00 | - | 13 | 15 | 490.00 | 37.60 | 0.00 | - | 37 | 172 |
| 196.94 | 0.00 | - | 1 | 14 | 500.00 | 40.45 | 0.00 | - | 28 | 86 |
| 154.35 | 0.00 | - | 1 | 12 | 510.00 | 43.45 | 0.00 | - | 27 | 62 |
| 183.59 | 0.00 | - | 4 | 60 | 520.00 | 46.35 | 0.00 | - | 15 | 45 |
| 146.54 | 0.00 | - | 1 | 10 | 540.00 | 53.10 | 0.00 | - | 15 | 53 |
| 139.10 | 0.00 | - | 1 | 82 | 560.00 | 60.50 | 0.00 | - | 24 | 97 |
| 122.00 | 0.00 | - | 2 | 130 | 580.00 | 71.40 | 0.00 | - | 79 | 121 |
| 119.54 | 0.00 | - | 2 | 89 | 600.00 | 78.50 | +0.35 | +0.45% | 1 | 21 |
| 115.50 | 0.00 | - | 1 | 16 | 620.00 | 91.60 | 0.00 | - | 1 | 9 |
| 87.10 | 0.00 | - | 1 | 87 | 640.00 | 97.15 | 0.00 | - | 2 | 9 |
| 81.91 | 0.00 | - | 1 | 73 | 660.00 | 107.70 | 0.00 | - | - | 9 |
| 78.17 | 0.00 | - | 1 | 72 | 680.00 | 120.05 | 0.00 | - | 7 | 14 |
| 66.25 | 0.00 | - | 1 | 29 | 700.00 | 132.95 | 0.00 | - | 2 | 19 |
| 62.14 | 0.00 | - | 1 | 70 | 720.00 | 140.45 | 0.00 | - | 6 | 8 |
| 63.15 | 0.00 | - | 2 | 12 | 740.00 | 157.40 | 0.00 | - | 1 | 1 |
| 50.00 | 0.00 | - | 1 | 12 | 760.00 | 171.45 | 0.00 | - | - | 2 |
| 46.05 | 0.00 | - | 2 | 31 | 780.00 | 182.45 | 0.00 | - | - | 12 |
| 44.85 | 0.00 | - | 2 | 137 | 800.00 | 256.00 | 0.00 | - | 1 | 3 |
| 42.90 | 0.00 | - | - | 6 | 810.00 | - | - | - | - | - |
| 38.40 | 0.00 | - | 7 | 23 | 820.00 | - | - | - | - | - |
| 38.10 | 0.00 | - | - | 11 | 830.00 | - | - | - | - | - |
| 33.60 | 0.00 | - | 10 | 17 | 840.00 | - | - | - | - | - |
| 33.25 | 0.00 | - | - | 6 | 850.00 | - | - | - | - | - |
| 37.50 | 0.00 | - | - | 4 | 860.00 | - | - | - | - | - |
| 25.80 | -4.00 | -13.42% | 5 | 1 | 870.00 | - | - | - | - | - |
| 24.05 | -4.43 | -15.55% | 5 | 9 | 880.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.