New Zealand markets close in 4 hours 44 minutes

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
710.39-12.06 (-1.67%)
At close: 04:00PM EST
709.80 -0.59 (-0.08%)
After hours: 06:14PM EST
In the money
Show:ListStraddle
Calls
17 January 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
528.000.00-12160.000.520.00-1142
-----165.000.750.00-3034
-----170.000.950.00-69
-----175.000.630.00-13
287.850.00--1180.000.850.00-16
-----185.001.350.00-14
162.170.00-11190.000.680.00-119
216.000.00-10195.001.140.00-921
381.200.00-3032200.001.270.00-273
288.460.00-34210.0017.000.00-111
145.000.00--1220.009.000.00-15
-----230.003.410.00-1105
-----240.003.200.00-211
168.000.00--1250.003.000.00-1042
-----260.002.05-0.75-26.79%1215
127.200.00--1270.002.30-0.90-28.13%1454
226.000.00-11280.002.70+0.70+35.00%268
138.000.00-11290.003.00-0.70-18.92%12202
354.000.00-19300.003.30+0.10+3.12%4388
408.910.00-113310.007.600.00-1177
398.200.00-23320.0010.500.00-1000
318.440.00-415330.0010.060.00-238
343.000.00-15340.0011.200.00-100162
338.760.00-114350.0010.500.00-1111
373.780.00-39360.0014.400.00-155
-----370.0016.100.00-186
356.030.00-38380.007.900.00-195
307.010.00-117390.008.200.00-1148
320.340.00-119400.009.60+1.30+15.66%7193
217.790.00-119410.0010.05-0.20-1.95%343
267.010.00-119420.0010.550.00-199
283.000.00-111430.0017.250.00-792
235.870.00-112440.0018.750.00-1101
157.000.00-17450.0015.100.00-2326
184.240.00-23460.0017.520.00-232
211.040.00-210470.0016.060.00-1131
258.700.00-5055480.0021.860.00-2248
250.900.00-10013490.0045.250.00-140
242.910.00-50185500.0020.070.00-1175
260.490.00-218510.0026.380.00-189
236.000.00-112520.0025.380.00-117
142.560.00-417530.0025.750.00-150
230.420.00-418540.0030.62-3.22-9.52%182
160.860.00-253550.0029.600.00-154
211.620.00-221560.0039.150.00-284
177.780.00-164570.0033.840.00-134
181.000.00-9124580.0036.650.00-129
203.850.00-241590.0058.900.00-456
180.42-3.48-1.89%270600.0047.85+6.33+15.25%60104
101.900.00-2111610.0051.24+0.74+1.47%5846
180.000.00-2149620.0054.25+0.45+0.84%8868
163.55+71.62+77.91%10630.0057.300.00-14166
155.42+9.01+6.15%149640.0060.650.00-6270
149.220.00-546650.0064.050.00-1160
143.51+11.01+8.31%433660.0062.800.00-134
140.29-11.71-7.70%236670.0072.24-6.81-8.61%7135
132.10-12.09-8.38%1319680.0071.400.00-175
124.50-8.69-6.52%6102700.0079.500.00-27136
115.05-10.82-8.60%1213720.0088.200.00-733
106.35-9.27-8.02%149740.0097.900.00-1588
83.930.00-347760.00107.400.00-3560
85.260.00-3141780.00118.500.00--14
78.390.00-282800.00153.700.00--21
70.930.00-32116820.00177.900.00-99
75.000.00-127840.00-----
58.95-7.13-10.79%2914860.00183.970.00-3333
59.140.00-918880.00292.000.00--0
47.80-4.02-7.76%2630900.00-----
47.850.00-1103920.00-----
40.88+4.98+13.87%29940.00-----
36.410.00-117960.00-----
32.49-5.74-15.01%7911970.00-----
31.99-1.39-4.16%17980.00-----
29.75-1.30-4.19%5221990.00-----
28.90-0.60-2.03%7931,000.00-----
26.600.00-241,020.00-----
21.900.00-1461,040.00-----
21.09-3.21-13.21%8251,060.00-----