New Zealand markets open in 6 hours 55 minutes

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
900.68-11.58 (-1.27%)
As of 11:04AM EDT. Market open.
In the money
Show:ListStraddle
Calls
20 June 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----380.004.000.00-24
-----390.005.800.00-12
-----400.008.700.00-32
-----440.0011.600.00-12
-----450.009.650.00-12
557.870.00-11460.0013.000.00-12
-----470.0014.000.00-12
-----480.009.550.00-12
475.750.00--2490.009.500.00-12
467.210.00--2500.00-----
-----530.0025.000.00--3
-----560.0023.000.00--5
443.920.00-43580.0034.300.00-12
-----590.0031.600.00--1
305.000.00-14600.0024.120.00-21
-----610.0031.080.00-1410
-----620.0032.930.00-1411
-----630.0031.700.00-2527
357.000.00-10640.0033.650.00-1919
306.400.00-20650.0028.730.00-923
-----660.0037.800.00-1213
-----670.0040.050.00-290
-----680.0072.270.00-2517
-----690.0036.300.00-330
304.900.00-12700.0038.450.00-333
-----710.0044.950.00-462
347.300.00-11720.0047.300.00-68
214.010.00--1730.0072.500.00-110
308.600.00--2740.0053.150.00-212
301.000.00-14750.0053.700.00-214
-----760.0058.900.00-318
294.480.00-111770.00-----
309.500.00-13780.0065.700.00-14
303.680.00-11790.0079.540.00-151
-----800.0068.250.00-129
149.000.00-11810.0082.430.00-13
220.000.00-211820.0079.300.00-243
212.970.00-22830.0085.850.00-1014
-----840.0089.750.00-2032
190.450.00-11850.0093.700.00-2420
216.230.00-1212860.0097.900.00-2025
146.410.00--1870.00102.250.00-1024
242.830.00-11880.00-----
222.750.00-10022890.00107.200.00-714
219.600.00-14900.0095.000.00-112
184.170.00-11910.00124.500.00-11
159.200.00--1920.00117.950.00-33
145.280.00--1940.00-----
183.950.00-46950.00134.000.00-13
140.00-41.30-22.78%210960.00133.200.00-14
-----970.00137.250.00-19
-----980.00146.350.00-614
126.470.00-11990.00139.900.00-218
135.000.00-1141,000.00146.050.00-427
146.800.00-671,010.00151.050.00-230
130.200.00-1151,020.00182.750.00-214
149.800.00-271,030.00200.000.00-27
145.900.00-191,040.00217.600.00-11
148.150.00-3101,050.00200.750.00-11
121.500.00-2161,060.00206.950.00-11
118.000.00-2101,070.00-----
111.300.00-381,080.00-----
132.400.00-131,090.00-----
132.130.00-161,100.00-----
121.700.00-141,110.00-----
99.500.00-1191,120.00218.010.00--5
98.100.00-141,130.00-----
94.620.00-1511,140.00-----
98.970.00-2161,160.00-----
91.110.00-1281,180.00-----
95.700.00-171,200.00-----
53.850.00--241,220.00-----
93.920.00-9291,240.00-----
88.350.00-9161,260.00-----
76.100.00-1421,280.00-----
72.850.00-161,300.00-----
48.500.00-771,360.00-----
60.410.00-24731,400.00-----
51.500.00-131,420.00-----
52.520.00-121,440.00-----
44.000.00-1121,480.00-----