New Zealand markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
946.17-10.87 (-1.14%)
At close: 04:00PM EDT
944.45 -1.72 (-0.18%)
Pre-market: 04:52AM EDT
In the money
Show:ListStraddle
Calls
19 July 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
525.670.00-11315.000.230.00-26
-----320.000.830.00-1022
-----325.000.250.00-10
-----330.000.890.00-934
-----340.000.600.00--80
-----350.001.050.00--2
-----395.002.740.00--1
-----400.000.250.00-250
-----405.000.500.00--1
297.620.00--1425.001.360.00-1070
-----430.001.000.00-100110
372.450.00-22440.005.000.00-511
-----445.001.130.00-13
-----450.000.350.00-200
410.260.00-10455.003.450.00-1016
-----465.003.900.00-1025
-----475.001.100.00-1022
-----480.009.200.00-13
237.420.00--1490.000.500.00-10
-----495.009.900.00-33
-----500.001.700.00-110
-----505.0010.450.00--1
-----510.004.950.00-12
-----515.0012.200.00--100
-----520.006.700.00-22
-----530.000.920.00-70
-----535.001.510.00-22
-----540.002.950.00-16
-----545.0016.950.00--1
-----550.000.900.00-10
178.400.00--2555.001.770.00-12
-----560.005.350.00-28
-----565.0037.730.00--1
-----570.0016.500.00-16
-----575.0021.750.00-12
-----580.004.760.00-17
-----585.0040.580.00--1
-----590.001.370.00-20
280.920.00-12600.001.480.00-10
-----605.0023.350.00-33
272.070.00--2610.0011.820.00-11
-----615.002.320.00-30
239.080.00--2620.002.500.00-20
-----625.004.000.00-20
-----630.008.000.00-510
-----635.0064.650.00--1
325.860.00-10640.0013.000.00-28
-----645.004.300.00-18
180.660.00-12650.003.100.00-10
141.750.00--2655.009.350.00-14
-----660.003.140.00-10
-----665.009.950.00-1213
239.340.00-15670.008.650.00-320
130.900.00-117675.004.200.00-10
128.940.00-11680.0025.900.00-1612
88.700.00--1685.0044.350.00-627
218.190.00-47690.009.350.00-114
265.000.00-27695.0021.200.00-133
314.000.00-20700.005.300.00-20
174.930.00-112705.0011.020.00-1021
230.230.00-1813710.0011.590.00-1016
103.050.00-57715.0051.490.00-115
92.580.00-115720.005.380.00-10
198.600.00-19725.0020.400.00-1726
236.700.00-100101730.007.550.00-20
189.940.00-21735.007.600.00-20
232.900.00-102100740.008.400.00-60
64.050.00-89745.0024.270.00-13
233.080.00-139750.009.390.00-30
81.550.00-12755.008.400.00-500
73.350.00-17760.0011.100.00-10
195.500.00-15765.0011.900.00-10
70.200.00-17770.0011.760.00-30
204.610.00-100123775.0013.980.00-110
175.230.00-19780.0012.600.00-10
64.950.00-24785.0013.770.00-10
132.530.00-5151790.0015.220.00-20
60.900.00-26795.0017.450.00-20
190.400.00-10800.0016.700.00-20
152.200.00-19805.0018.000.00-10
137.770.00-425810.0029.800.00-34
163.650.00-13815.0016.500.00-10
93.860.00-514820.0026.150.00-20
99.500.00-410825.0022.000.00-30
171.240.00-10830.0024.600.00-80
156.600.00-15835.0024.300.00-80
148.890.00-2544840.0025.300.00-160
143.250.00-48845.0026.550.00-110
132.610.00-9055850.0027.090.00-20
144.740.00-5256855.0036.100.00-10
132.000.00-114860.0037.050.00-10
57.250.00--3865.0037.200.00-20
148.140.00-10870.0040.370.00-1600
123.830.00-246875.0042.070.00-1610
108.300.00-142880.0036.250.00-20
94.400.00-141885.0039.300.00-80
102.710.00-645890.0040.650.00-10
124.750.00-10895.0041.300.00-10
106.250.00-10900.0051.500.00-30
117.600.00-10905.0044.150.00-20
100.500.00-20910.0054.350.00-10
83.940.00-12915.0049.800.00-30
105.150.00-19920.0059.150.00-10
74.350.00-110925.0063.050.00-50
76.150.00-10930.0065.100.00-30
95.550.00-10935.0067.850.00-170
96.350.00-10940.0069.500.00-60
93.500.00-20945.0070.700.00-60
79.520.00-120950.0075.950.00-70
76.700.00-100955.0077.900.00-190
73.550.00-50960.0081.050.00-60
63.650.00-110980.0091.900.00-160
56.650.00-1501,000.00103.450.00-60
52.400.00-201,020.00101.750.00-60
43.300.00-601,040.00106.700.00-50
37.850.00-1401,060.00121.350.00-20
32.900.00-1501,080.00138.000.00--1
28.300.00-301,100.00139.500.00--0
29.200.00-601,120.00-----
25.720.00-101,140.00-----
23.400.00-101,160.00-----
19.650.00-101,180.00-----
17.000.00-101,200.00-----
16.100.00-301,220.00-----
27.800.00-131,240.00-----
20.150.00-241,260.00-----
9.450.00-101,280.00-----
6.250.00-201,300.00-----
3.590.00-101,400.00-----
2.230.00-501,420.00-----
2.520.00-101,440.00-----
1.800.00-101,480.00-----