New Zealand markets close in 3 hours 55 minutes

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
958.13-7.64 (-0.79%)
At close: 04:00PM EDT
955.00 -3.13 (-0.33%)
After hours: 07:42PM EDT
In the money
Show:ListStraddle
Calls
17 January 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
734.850.00-24160.000.010.00-300469
-----165.000.750.00-3034
-----170.000.950.00-69
-----175.000.100.00-112
287.850.00--1180.000.360.00-17
-----185.000.320.00-13
162.170.00-11190.000.800.00-219
216.000.00-10195.000.770.00-221
692.440.00-1030200.000.460.00-270
288.460.00-34210.0017.000.00-111
145.000.00--1220.000.720.00-15
-----230.000.590.00-5108
-----240.000.400.00-29
168.000.00--1250.000.110.00-166
-----260.000.860.00-118
127.200.00--1270.000.850.00-20
226.000.00-11280.002.900.00-268
703.900.00-10290.001.110.00-1253
617.000.00-17300.000.630.00-1417
624.370.00-713310.002.500.00-30173
620.360.00-23320.001.940.00-1263
592.440.00-114330.001.850.00-240
343.000.00-15340.001.450.00-1163
338.760.00-114350.001.640.00-10
376.450.00-110360.001.410.00-256
-----370.001.200.00-283
550.460.00-17380.000.980.00-1093
541.660.00-16390.001.020.00-10431
443.000.00-221400.000.820.00-1238
217.790.00-119410.001.240.00-80167
267.010.00-119420.000.830.00-438147
283.000.00-111430.001.310.00-40103
511.360.00-214440.001.330.00-160108
157.000.00-17450.001.30-0.09-6.47%2399
184.240.00-23460.003.760.00-327
483.660.00-112470.002.070.00-2142
541.000.00-141480.002.00+0.35+21.21%1260
294.550.00-219490.002.550.00-1141
494.500.00-1191500.002.690.00-1186
260.490.00-218510.007.750.00-10093
236.000.00-112520.004.400.00-5109
409.230.00-317530.0011.930.00-1130
402.210.00-516540.009.400.00-198
388.310.00-455550.006.050.00-1136
415.450.00-418560.004.00-1.25-23.81%1090
232.320.00-165570.005.800.00-228
364.500.00-9124580.006.200.00-1038
395.000.00-139590.0021.000.00-3043
365.800.00-176600.005.40-1.15-17.56%1588
178.390.00-1111610.0012.250.00-40116
335.300.00-1149620.009.400.00-5168
345.800.00-211630.0011.040.00-2161
360.140.00-140640.0013.300.00-1126
257.750.00-10650.0010.810.00-11271
297.170.00-132660.0012.190.00-180
283.040.00-230670.0013.50+0.40+3.05%10137
299.000.00-1283680.0012.19-4.31-26.12%2597
305.96+78.46+34.49%191700.0016.350.00-1209
274.230.00-1216720.0020.500.00-2258
239.160.00-478740.0022.800.00-1172
214.040.00-149760.0030.400.00-3166
260.00+66.65+34.47%10153780.0035.000.00-2108
218.00+3.00+1.40%1114800.0037.900.00-2206
150.100.00-20820.0047.600.00-1198
211.00+14.00+7.11%144840.0049.750.00-5136
174.500.00-199860.0051.20-3.30-6.06%2143
133.560.00-241880.0069.500.00-2140
159.98+9.98+6.65%3157900.0071.23+0.25+0.35%8227
143.400.00-9118920.0079.63-7.17-8.26%163
150.00+25.00+20.00%168940.0094.600.00-253
127.90+5.90+4.84%1237960.0097.780.00-133
120.800.00-570970.00123.150.00-1055
89.050.00-340980.00111.710.00-127
118.50+1.61+1.38%375990.00159.500.00-224
111.30+13.84+14.20%21451,000.00127.700.00-344
94.900.00-31111,020.00152.750.00-323
71.100.00-27881,040.00146.150.00-234
82.00+8.90+12.18%21061,060.00158.900.00-18
66.900.00-1431,080.00172.050.00-510
70.00+2.85+4.24%31391,100.00212.100.00-1230
54.350.00-8521,120.00201.150.00--1
50.350.00-1531,140.00214.450.00--1
45.270.00-1901,160.00-----
56.25+17.60+45.54%1571,180.00-----
44.700.00-3481,200.00-----
38.050.00-10621,220.00-----
55.000.00-5311,240.00-----
52.200.00-1321,260.00424.060.00-22
29.100.00-21081,280.00-----
28.300.00-1101,300.00-----
17.600.00-1331,320.00-----
19.000.00-1331,340.00-----
12.250.00-4131,360.00432.450.00-11
20.50-12.50-37.88%261,380.00-----
21.85+5.35+32.42%3471,400.00-----
16.100.00-131,420.00-----
14.750.00-121,440.00-----
13.400.00-271,460.00-----
14.10+1.80+14.63%11151,480.00-----