Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 528.00 | 0.00 | - | 1 | 2 | 160.00 | 0.52 | 0.00 | - | 1 | 142 |
| - | - | - | - | - | 165.00 | 0.75 | 0.00 | - | 30 | 34 |
| - | - | - | - | - | 170.00 | 0.95 | 0.00 | - | 6 | 9 |
| - | - | - | - | - | 175.00 | 0.63 | 0.00 | - | 1 | 3 |
| 287.85 | 0.00 | - | - | 1 | 180.00 | 0.85 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 185.00 | 1.35 | 0.00 | - | 1 | 4 |
| 162.17 | 0.00 | - | 1 | 1 | 190.00 | 0.68 | 0.00 | - | 1 | 19 |
| 216.00 | 0.00 | - | 1 | 0 | 195.00 | 1.14 | 0.00 | - | 9 | 21 |
| 381.20 | 0.00 | - | 30 | 32 | 200.00 | 1.27 | 0.00 | - | 2 | 73 |
| 288.46 | 0.00 | - | 3 | 4 | 210.00 | 17.00 | 0.00 | - | 1 | 11 |
| 145.00 | 0.00 | - | - | 1 | 220.00 | 9.00 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 230.00 | 3.41 | 0.00 | - | 1 | 105 |
| - | - | - | - | - | 240.00 | 3.20 | 0.00 | - | 2 | 11 |
| 168.00 | 0.00 | - | - | 1 | 250.00 | 3.00 | 0.00 | - | 10 | 42 |
| - | - | - | - | - | 260.00 | 2.05 | -0.75 | -26.79% | 12 | 15 |
| 127.20 | 0.00 | - | - | 1 | 270.00 | 2.30 | -0.90 | -28.13% | 14 | 54 |
| 226.00 | 0.00 | - | 1 | 1 | 280.00 | 2.70 | +0.70 | +35.00% | 2 | 68 |
| 138.00 | 0.00 | - | 1 | 1 | 290.00 | 3.00 | -0.70 | -18.92% | 12 | 202 |
| 354.00 | 0.00 | - | 1 | 9 | 300.00 | 3.30 | +0.10 | +3.12% | 4 | 388 |
| 408.91 | 0.00 | - | 1 | 13 | 310.00 | 7.60 | 0.00 | - | 1 | 177 |
| 398.20 | 0.00 | - | 2 | 3 | 320.00 | 10.50 | 0.00 | - | 100 | 0 |
| 318.44 | 0.00 | - | 4 | 15 | 330.00 | 10.06 | 0.00 | - | 2 | 38 |
| 343.00 | 0.00 | - | 1 | 5 | 340.00 | 11.20 | 0.00 | - | 100 | 162 |
| 338.76 | 0.00 | - | 11 | 4 | 350.00 | 10.50 | 0.00 | - | 1 | 111 |
| 373.78 | 0.00 | - | 3 | 9 | 360.00 | 14.40 | 0.00 | - | 1 | 55 |
| - | - | - | - | - | 370.00 | 16.10 | 0.00 | - | 1 | 86 |
| 356.03 | 0.00 | - | 3 | 8 | 380.00 | 7.90 | 0.00 | - | 1 | 95 |
| 307.01 | 0.00 | - | 11 | 7 | 390.00 | 8.20 | 0.00 | - | 1 | 148 |
| 320.34 | 0.00 | - | 1 | 19 | 400.00 | 9.60 | +1.30 | +15.66% | 7 | 193 |
| 217.79 | 0.00 | - | 1 | 19 | 410.00 | 10.05 | -0.20 | -1.95% | 3 | 43 |
| 267.01 | 0.00 | - | 1 | 19 | 420.00 | 10.55 | 0.00 | - | 1 | 99 |
| 283.00 | 0.00 | - | 1 | 11 | 430.00 | 17.25 | 0.00 | - | 7 | 92 |
| 235.87 | 0.00 | - | 1 | 12 | 440.00 | 18.75 | 0.00 | - | 1 | 101 |
| 157.00 | 0.00 | - | 1 | 7 | 450.00 | 15.10 | 0.00 | - | 2 | 326 |
| 184.24 | 0.00 | - | 2 | 3 | 460.00 | 17.52 | 0.00 | - | 2 | 32 |
| 211.04 | 0.00 | - | 2 | 10 | 470.00 | 16.06 | 0.00 | - | 1 | 131 |
| 258.70 | 0.00 | - | 50 | 55 | 480.00 | 21.86 | 0.00 | - | 2 | 248 |
| 250.90 | 0.00 | - | 100 | 13 | 490.00 | 45.25 | 0.00 | - | 14 | 0 |
| 242.91 | 0.00 | - | 50 | 185 | 500.00 | 20.07 | 0.00 | - | 1 | 175 |
| 260.49 | 0.00 | - | 2 | 18 | 510.00 | 26.38 | 0.00 | - | 1 | 89 |
| 236.00 | 0.00 | - | 1 | 12 | 520.00 | 25.38 | 0.00 | - | 1 | 17 |
| 142.56 | 0.00 | - | 4 | 17 | 530.00 | 25.75 | 0.00 | - | 1 | 50 |
| 230.42 | 0.00 | - | 4 | 18 | 540.00 | 30.62 | -3.22 | -9.52% | 1 | 82 |
| 160.86 | 0.00 | - | 2 | 53 | 550.00 | 29.60 | 0.00 | - | 1 | 54 |
| 211.62 | 0.00 | - | 2 | 21 | 560.00 | 39.15 | 0.00 | - | 2 | 84 |
| 177.78 | 0.00 | - | 1 | 64 | 570.00 | 33.84 | 0.00 | - | 1 | 34 |
| 181.00 | 0.00 | - | 9 | 124 | 580.00 | 36.65 | 0.00 | - | 1 | 29 |
| 203.85 | 0.00 | - | 2 | 41 | 590.00 | 58.90 | 0.00 | - | 4 | 56 |
| 180.42 | -3.48 | -1.89% | 2 | 70 | 600.00 | 47.85 | +6.33 | +15.25% | 60 | 104 |
| 101.90 | 0.00 | - | 2 | 111 | 610.00 | 51.24 | +0.74 | +1.47% | 58 | 46 |
| 180.00 | 0.00 | - | 2 | 149 | 620.00 | 54.25 | +0.45 | +0.84% | 88 | 68 |
| 163.55 | +71.62 | +77.91% | 1 | 0 | 630.00 | 57.30 | 0.00 | - | 14 | 166 |
| 155.42 | +9.01 | +6.15% | 1 | 49 | 640.00 | 60.65 | 0.00 | - | 62 | 70 |
| 149.22 | 0.00 | - | 5 | 46 | 650.00 | 64.05 | 0.00 | - | 1 | 160 |
| 143.51 | +11.01 | +8.31% | 4 | 33 | 660.00 | 62.80 | 0.00 | - | 1 | 34 |
| 140.29 | -11.71 | -7.70% | 2 | 36 | 670.00 | 72.24 | -6.81 | -8.61% | 7 | 135 |
| 132.10 | -12.09 | -8.38% | 1 | 319 | 680.00 | 71.40 | 0.00 | - | 1 | 75 |
| 124.50 | -8.69 | -6.52% | 6 | 102 | 700.00 | 79.50 | 0.00 | - | 27 | 136 |
| 115.05 | -10.82 | -8.60% | 1 | 213 | 720.00 | 88.20 | 0.00 | - | 7 | 33 |
| 106.35 | -9.27 | -8.02% | 1 | 49 | 740.00 | 97.90 | 0.00 | - | 15 | 88 |
| 83.93 | 0.00 | - | 3 | 47 | 760.00 | 107.40 | 0.00 | - | 35 | 60 |
| 85.26 | 0.00 | - | 3 | 141 | 780.00 | 118.50 | 0.00 | - | - | 14 |
| 78.39 | 0.00 | - | 2 | 82 | 800.00 | 153.70 | 0.00 | - | - | 21 |
| 70.93 | 0.00 | - | 32 | 116 | 820.00 | 177.90 | 0.00 | - | 9 | 9 |
| 75.00 | 0.00 | - | 1 | 27 | 840.00 | - | - | - | - | - |
| 58.95 | -7.13 | -10.79% | 29 | 14 | 860.00 | 183.97 | 0.00 | - | 33 | 33 |
| 59.14 | 0.00 | - | 9 | 18 | 880.00 | 292.00 | 0.00 | - | - | 0 |
| 47.80 | -4.02 | -7.76% | 26 | 30 | 900.00 | - | - | - | - | - |
| 47.85 | 0.00 | - | 1 | 103 | 920.00 | - | - | - | - | - |
| 40.88 | +4.98 | +13.87% | 2 | 9 | 940.00 | - | - | - | - | - |
| 36.41 | 0.00 | - | 1 | 17 | 960.00 | - | - | - | - | - |
| 32.49 | -5.74 | -15.01% | 79 | 11 | 970.00 | - | - | - | - | - |
| 31.99 | -1.39 | -4.16% | 1 | 7 | 980.00 | - | - | - | - | - |
| 29.75 | -1.30 | -4.19% | 52 | 21 | 990.00 | - | - | - | - | - |
| 28.90 | -0.60 | -2.03% | 7 | 93 | 1,000.00 | - | - | - | - | - |
| 26.60 | 0.00 | - | 2 | 4 | 1,020.00 | - | - | - | - | - |
| 21.90 | 0.00 | - | 1 | 46 | 1,040.00 | - | - | - | - | - |
| 21.09 | -3.21 | -13.21% | 8 | 25 | 1,060.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.