Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 734.85 | 0.00 | - | 2 | 4 | 160.00 | 0.30 | 0.00 | - | 1 | 169 |
| - | - | - | - | - | 165.00 | 0.75 | 0.00 | - | 30 | 34 |
| - | - | - | - | - | 170.00 | 0.95 | 0.00 | - | 6 | 9 |
| - | - | - | - | - | 175.00 | 0.08 | 0.00 | - | 1 | 12 |
| 287.85 | 0.00 | - | - | 1 | 180.00 | 0.36 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 185.00 | 0.32 | 0.00 | - | 1 | 3 |
| 162.17 | 0.00 | - | 1 | 1 | 190.00 | 0.80 | 0.00 | - | 2 | 19 |
| 216.00 | 0.00 | - | 1 | 0 | 195.00 | 0.77 | 0.00 | - | 2 | 21 |
| 692.44 | 0.00 | - | 10 | 30 | 200.00 | 0.46 | 0.00 | - | 2 | 70 |
| 288.46 | 0.00 | - | 3 | 4 | 210.00 | 17.00 | 0.00 | - | 1 | 11 |
| 145.00 | 0.00 | - | - | 1 | 220.00 | 0.72 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 230.00 | 0.59 | 0.00 | - | 5 | 108 |
| - | - | - | - | - | 240.00 | 0.40 | 0.00 | - | 2 | 9 |
| 168.00 | 0.00 | - | - | 1 | 250.00 | 0.36 | 0.00 | - | 1 | 65 |
| - | - | - | - | - | 260.00 | 0.86 | 0.00 | - | 1 | 18 |
| 127.20 | 0.00 | - | - | 1 | 270.00 | 0.85 | 0.00 | - | 2 | 99 |
| 226.00 | 0.00 | - | 1 | 1 | 280.00 | 2.90 | 0.00 | - | 2 | 68 |
| 703.90 | 0.00 | - | 1 | 0 | 290.00 | 1.11 | 0.00 | - | 1 | 253 |
| 617.00 | 0.00 | - | 1 | 7 | 300.00 | 0.77 | 0.00 | - | 1 | 418 |
| 624.37 | 0.00 | - | 7 | 13 | 310.00 | 2.50 | 0.00 | - | 30 | 173 |
| 620.36 | 0.00 | - | 2 | 3 | 320.00 | 1.94 | 0.00 | - | 1 | 263 |
| 592.44 | 0.00 | - | 1 | 14 | 330.00 | 1.85 | 0.00 | - | 2 | 40 |
| 343.00 | 0.00 | - | 1 | 5 | 340.00 | 1.45 | 0.00 | - | 1 | 163 |
| 338.76 | 0.00 | - | 11 | 4 | 350.00 | 1.64 | 0.00 | - | 1 | 98 |
| 376.45 | 0.00 | - | 1 | 10 | 360.00 | 1.41 | 0.00 | - | 2 | 56 |
| - | - | - | - | - | 370.00 | 1.90 | 0.00 | - | 5 | 85 |
| 550.46 | 0.00 | - | 1 | 7 | 380.00 | 1.70 | 0.00 | - | 1 | 96 |
| 541.66 | 0.00 | - | 1 | 6 | 390.00 | 1.85 | 0.00 | - | 4 | 165 |
| 443.00 | 0.00 | - | 2 | 21 | 400.00 | 2.20 | 0.00 | - | 2 | 214 |
| 217.79 | 0.00 | - | 1 | 19 | 410.00 | 3.80 | 0.00 | - | 1 | 47 |
| 267.01 | 0.00 | - | 1 | 19 | 420.00 | 3.30 | 0.00 | - | 1 | 95 |
| 283.00 | 0.00 | - | 1 | 11 | 430.00 | 2.59 | 0.00 | - | 65 | 110 |
| 511.57 | 0.00 | - | 1 | 12 | 440.00 | 3.18 | 0.00 | - | 3 | 108 |
| 157.00 | 0.00 | - | 1 | 7 | 450.00 | 3.20 | 0.00 | - | 5 | 330 |
| 184.24 | 0.00 | - | 2 | 3 | 460.00 | 3.76 | 0.00 | - | 3 | 27 |
| 385.61 | 0.00 | - | 1 | 10 | 470.00 | 3.51 | -1.61 | -31.45% | 5 | 142 |
| 541.00 | 0.00 | - | 1 | 41 | 480.00 | 4.80 | 0.00 | - | 1 | 259 |
| 294.55 | 0.00 | - | 2 | 19 | 490.00 | 6.45 | 0.00 | - | 1 | 154 |
| 494.50 | 0.00 | - | 1 | 191 | 500.00 | 7.30 | 0.00 | - | 2 | 176 |
| 260.49 | 0.00 | - | 2 | 18 | 510.00 | 7.75 | 0.00 | - | 100 | 93 |
| 236.00 | 0.00 | - | 1 | 12 | 520.00 | 6.97 | 0.00 | - | 1 | 110 |
| 409.23 | 0.00 | - | 3 | 17 | 530.00 | 11.93 | 0.00 | - | 1 | 130 |
| 288.57 | 0.00 | - | 5 | 16 | 540.00 | 9.40 | 0.00 | - | 1 | 98 |
| 388.31 | 0.00 | - | 4 | 55 | 550.00 | 9.30 | 0.00 | - | 1 | 135 |
| 415.45 | 0.00 | - | 4 | 18 | 560.00 | 18.20 | 0.00 | - | 1 | 90 |
| 232.32 | 0.00 | - | 1 | 65 | 570.00 | 9.10 | -1.15 | -11.22% | 2 | 30 |
| 181.00 | 0.00 | - | 9 | 124 | 580.00 | 12.50 | 0.00 | - | 5 | 35 |
| 393.30 | 0.00 | - | 1 | 40 | 590.00 | 21.00 | 0.00 | - | 30 | 43 |
| 300.93 | 0.00 | - | 2 | 77 | 600.00 | 12.70 | 0.00 | - | 1 | 585 |
| 178.39 | 0.00 | - | 1 | 111 | 610.00 | 15.00 | 0.00 | - | 40 | 116 |
| 320.81 | 0.00 | - | 2 | 148 | 620.00 | 17.30 | 0.00 | - | 5 | 168 |
| 345.80 | 0.00 | - | 1 | 11 | 630.00 | 21.05 | 0.00 | - | 17 | 160 |
| 360.14 | 0.00 | - | 1 | 40 | 640.00 | 18.00 | 0.00 | - | 1 | 126 |
| 257.75 | 0.00 | - | 1 | 46 | 650.00 | 19.69 | 0.00 | - | 1 | 254 |
| 342.40 | 0.00 | - | 1 | 31 | 660.00 | 23.10 | 0.00 | - | 1 | 71 |
| 283.04 | 0.00 | - | 2 | 30 | 670.00 | 24.45 | 0.00 | - | 2 | 135 |
| 299.00 | 0.00 | - | 1 | 283 | 680.00 | 25.22 | -7.52 | -22.97% | 1 | 94 |
| 253.51 | -30.94 | -10.88% | 5 | 96 | 700.00 | 29.40 | -7.09 | -19.43% | 1 | 209 |
| 311.90 | 0.00 | - | 3 | 216 | 720.00 | 41.30 | 0.00 | - | 8 | 257 |
| 199.90 | 0.00 | - | 4 | 79 | 740.00 | 37.85 | -3.35 | -8.13% | 2 | 173 |
| 214.04 | 0.00 | - | 1 | 49 | 760.00 | 43.65 | -3.40 | -7.23% | 2 | 164 |
| 204.00 | 0.00 | - | 10 | 154 | 780.00 | 49.30 | -11.05 | -18.31% | 2 | 88 |
| 166.12 | 0.00 | - | 2 | 115 | 800.00 | 57.80 | -12.91 | -18.26% | 62 | 143 |
| 150.10 | 0.00 | - | 2 | 127 | 820.00 | 65.30 | +14.94 | +29.67% | 17 | 81 |
| 142.40 | 0.00 | - | 1 | 42 | 840.00 | 72.95 | -12.72 | -14.85% | 50 | 76 |
| 135.12 | 0.00 | - | 2 | 100 | 860.00 | 81.50 | -14.75 | -15.32% | 97 | 44 |
| 145.63 | 0.00 | - | 12 | 37 | 880.00 | 87.65 | -10.45 | -10.65% | 1 | 136 |
| 122.90 | +2.90 | +2.42% | 1 | 146 | 900.00 | 101.15 | -7.17 | -6.62% | 12 | 200 |
| 119.75 | -6.05 | -4.81% | 3 | 111 | 920.00 | 120.66 | 0.00 | - | 1 | 59 |
| 106.85 | +10.40 | +10.78% | 4 | 57 | 940.00 | 99.45 | 0.00 | - | 2 | 48 |
| 105.64 | +11.34 | +12.03% | 1 | 33 | 960.00 | 152.65 | 0.00 | - | 2 | 31 |
| 90.50 | 0.00 | - | 1 | 68 | 970.00 | 122.40 | 0.00 | - | 2 | 45 |
| 92.15 | 0.00 | - | 2 | 40 | 980.00 | 148.25 | 0.00 | - | 1 | 27 |
| 86.05 | 0.00 | - | 1 | 74 | 990.00 | 159.50 | 0.00 | - | 2 | 24 |
| 89.78 | +7.78 | +9.49% | 1 | 141 | 1,000.00 | 132.30 | 0.00 | - | 1 | 41 |
| 66.95 | 0.00 | - | 5 | 107 | 1,020.00 | 143.90 | 0.00 | - | 1 | 21 |
| 59.95 | 0.00 | - | 2 | 76 | 1,040.00 | 145.50 | 0.00 | - | 1 | 36 |
| 63.23 | 0.00 | - | 2 | 103 | 1,060.00 | 158.90 | 0.00 | - | 1 | 8 |
| 56.35 | 0.00 | - | 1 | 43 | 1,080.00 | 172.05 | 0.00 | - | 5 | 10 |
| 55.95 | -5.12 | -8.38% | 28 | 99 | 1,100.00 | 248.23 | 0.00 | - | 1 | 231 |
| 50.80 | -34.70 | -40.58% | 8 | 44 | 1,120.00 | 201.15 | 0.00 | - | - | 1 |
| 45.80 | +6.20 | +15.66% | 2 | 49 | 1,140.00 | 214.45 | 0.00 | - | - | 1 |
| 42.80 | -5.20 | -10.83% | 9 | 81 | 1,160.00 | - | - | - | - | - |
| 39.50 | -29.45 | -42.71% | 4 | 53 | 1,180.00 | - | - | - | - | - |
| 38.34 | +1.91 | +5.24% | 8 | 45 | 1,200.00 | - | - | - | - | - |
| 28.43 | 0.00 | - | 1 | 53 | 1,220.00 | - | - | - | - | - |
| 55.00 | 0.00 | - | 5 | 31 | 1,240.00 | - | - | - | - | - |
| 52.20 | 0.00 | - | 1 | 32 | 1,260.00 | 424.06 | 0.00 | - | 2 | 2 |
| 24.50 | 0.00 | - | 1 | 112 | 1,280.00 | - | - | - | - | - |
| 22.10 | 0.00 | - | 2 | 9 | 1,300.00 | - | - | - | - | - |
| 22.25 | +1.12 | +5.30% | 1 | 33 | 1,320.00 | - | - | - | - | - |
| 18.95 | -0.52 | -2.67% | 1 | 33 | 1,340.00 | - | - | - | - | - |
| 15.11 | 0.00 | - | 1 | 13 | 1,360.00 | 432.45 | 0.00 | - | 1 | 1 |
| 33.00 | 0.00 | - | 1 | 6 | 1,380.00 | - | - | - | - | - |
| 14.30 | -1.40 | -8.92% | 10 | 43 | 1,400.00 | - | - | - | - | - |
| 28.40 | 0.00 | - | 1 | 3 | 1,420.00 | - | - | - | - | - |
| 26.25 | 0.00 | - | 1 | 1 | 1,440.00 | - | - | - | - | - |
| 11.37 | 0.00 | - | 1 | 7 | 1,460.00 | - | - | - | - | - |
| 9.50 | 0.00 | - | 1 | 112 | 1,480.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.