LRCX - Lam Research Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 341.24 | 0.00 | - | 2 | 1 | 160.00 | 3.88 | 0.00 | - | 1 | 32 |
| - | - | - | - | - | 165.00 | 5.70 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 170.00 | 4.10 | 0.00 | - | 6 | 6 |
| 287.85 | 0.00 | - | - | 1 | 180.00 | 3.40 | -0.21 | -5.82% | 10 | 11 |
| - | - | - | - | - | 185.00 | 10.61 | 0.00 | - | 1 | 3 |
| 162.17 | 0.00 | - | 1 | 1 | 190.00 | 3.95 | -0.11 | -2.71% | 12 | 33 |
| 216.00 | 0.00 | - | 1 | 0 | 195.00 | 6.50 | 0.00 | - | 2 | 21 |
| 381.20 | 0.00 | - | 30 | 32 | 200.00 | 4.63 | 0.00 | - | 12 | 28 |
| 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 | 9.99 | 0.00 | - | 1 | 105 |
| - | - | - | - | - | 240.00 | 9.90 | 0.00 | - | 3 | 9 |
| 168.00 | 0.00 | - | - | 1 | 250.00 | 14.85 | 0.00 | - | 4 | 9 |
| - | - | - | - | - | 260.00 | 17.37 | 0.00 | - | 4 | 6 |
| 127.20 | 0.00 | - | - | 1 | 270.00 | 19.12 | 0.00 | - | 8 | 50 |
| 226.00 | 0.00 | - | 1 | 1 | 280.00 | 11.88 | 0.00 | - | 1 | 10 |
| 138.00 | 0.00 | - | 1 | 1 | 290.00 | 13.15 | 0.00 | - | 1 | 192 |
| 249.00 | 0.00 | - | 3 | 7 | 300.00 | 13.10 | -0.80 | -5.76% | 1 | 357 |
| 226.52 | 0.00 | - | 3 | 3 | 310.00 | 16.20 | 0.00 | - | 3 | 180 |
| 232.00 | 0.00 | - | 1 | 10 | 320.00 | 17.20 | 0.00 | - | 5 | 162 |
| 95.65 | 0.00 | - | 1 | 10 | 330.00 | 50.80 | 0.00 | - | 25 | 38 |
| 183.50 | 0.00 | - | 4 | 4 | 340.00 | 35.32 | 0.00 | - | 2 | 60 |
| 172.00 | 0.00 | - | 2 | 15 | 350.00 | 20.50 | -4.50 | -18.00% | 1 | 108 |
| 132.80 | 0.00 | - | 3 | 15 | 360.00 | 23.71 | 0.00 | - | 4 | 39 |
| - | - | - | - | - | 370.00 | 25.64 | 0.00 | - | 2 | 84 |
| 187.00 | 0.00 | - | 9 | 14 | 380.00 | 41.00 | 0.00 | - | 7 | 84 |
| 243.25 | 0.00 | - | 1 | 17 | 390.00 | 44.15 | 0.00 | - | 1 | 122 |
| 236.25 | 0.00 | - | 1 | 15 | 400.00 | 28.83 | -2.37 | -7.60% | 5 | 151 |
| 181.80 | 0.00 | - | 1 | 18 | 410.00 | 31.00 | -2.07 | -6.26% | 2 | 38 |
| 237.65 | 0.00 | - | 3 | 20 | 420.00 | 34.00 | -5.39 | -13.68% | 1 | 70 |
| 148.55 | 0.00 | - | 2 | 10 | 430.00 | 39.64 | 0.00 | - | 1 | 13 |
| 214.00 | 0.00 | - | 1 | 16 | 440.00 | 38.80 | -3.35 | -7.95% | 1 | 42 |
| 157.00 | 0.00 | - | 1 | 7 | 450.00 | 40.55 | -4.92 | -10.82% | 3 | 129 |
| 137.00 | 0.00 | - | 1 | 4 | 460.00 | 47.69 | 0.00 | - | 3 | 24 |
| 130.12 | 0.00 | - | 1 | 10 | 470.00 | 58.32 | 0.00 | - | 1 | 84 |
| 190.55 | 0.00 | - | 1 | 17 | 480.00 | 50.00 | -2.25 | -4.31% | 1 | 244 |
| 134.00 | 0.00 | - | 2 | 14 | 490.00 | 52.50 | -3.35 | -6.00% | 21 | 74 |
| 193.00 | +8.50 | +4.61% | 16 | 126 | 500.00 | 80.00 | 0.00 | - | 1 | 39 |
| 203.00 | +33.20 | +19.55% | 2 | 15 | 510.00 | 58.37 | -13.18 | -18.42% | 50 | 135 |
| 169.80 | 0.00 | - | 2 | 20 | 520.00 | 59.70 | -10.00 | -14.35% | 1 | 8 |
| 139.96 | 0.00 | - | 9 | 10 | 530.00 | 65.47 | -11.28 | -14.70% | 22 | 32 |
| 147.02 | 0.00 | - | 2 | 7 | 540.00 | 80.70 | 0.00 | - | 68 | 50 |
| 129.46 | 0.00 | - | 9 | 18 | 550.00 | 111.69 | 0.00 | - | 15 | 17 |
| 100.75 | 0.00 | - | 4 | 16 | 560.00 | 107.90 | 0.00 | - | 1 | 4 |
| 148.55 | +13.55 | +10.04% | 1 | 67 | 570.00 | - | - | - | - | - |
| 126.65 | 0.00 | - | 4 | 106 | 580.00 | - | - | - | - | - |
| 129.00 | 0.00 | - | 1 | 46 | 590.00 | 117.40 | 0.00 | - | - | 1 |
| 151.80 | +27.65 | +22.27% | 3 | 59 | 600.00 | 91.89 | -44.11 | -32.43% | 51 | 5 |
| 132.80 | +16.48 | +14.17% | 1 | 105 | 610.00 | 195.60 | 0.00 | - | 1 | 2 |
| 142.97 | +22.97 | +19.14% | 3 | 57 | 620.00 | - | - | - | - | - |
| 139.13 | +38.46 | +38.20% | 4 | 2 | 630.00 | 107.92 | -64.81 | -37.52% | 1 | 1 |
| 133.83 | +33.05 | +32.79% | 3 | 15 | 640.00 | 112.75 | -47.25 | -29.53% | 5 | 2 |
| 86.30 | 0.00 | - | 1 | 14 | 650.00 | 115.00 | -27.50 | -19.30% | 6 | 5 |
| 124.64 | +59.69 | +91.90% | 3 | 8 | 660.00 | - | - | - | - | - |
| 114.15 | +23.33 | +25.69% | 2 | 11 | 670.00 | 352.17 | 0.00 | - | - | 0 |
| 111.70 | +31.60 | +39.45% | 3 | 24 | 680.00 | - | - | - | - | - |
| 103.93 | +15.76 | +17.87% | 3 | 32 | 700.00 | 268.00 | 0.00 | - | - | 1 |
| 92.84 | +10.89 | +13.29% | 1 | 83 | 720.00 | - | - | - | - | - |
| - | - | - | - | - | 740.00 | 168.92 | -12.45 | -6.86% | 1 | 32 |
| 44.45 | 0.00 | - | 1 | 2 | 760.00 | - | - | - | - | - |
| 40.55 | 0.00 | - | - | 1 | 780.00 | - | - | - | - | - |
| 73.52 | +23.01 | +45.56% | 7 | 42 | 800.00 | - | - | - | - | - |
| 44.30 | 0.00 | - | 1 | 1 | 840.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.