Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 June 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 380.00 | 4.00 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 390.00 | 5.80 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 400.00 | 8.70 | 0.00 | - | 3 | 2 |
| - | - | - | - | - | 440.00 | 11.60 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 450.00 | 9.65 | 0.00 | - | 1 | 2 |
| 557.87 | 0.00 | - | 1 | 1 | 460.00 | 13.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 470.00 | 14.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 480.00 | 12.00 | 0.00 | - | 1 | 2 |
| 475.75 | 0.00 | - | - | 2 | 490.00 | 13.70 | 0.00 | - | 1 | 1 |
| 467.21 | 0.00 | - | - | 2 | 500.00 | - | - | - | - | - |
| - | - | - | - | - | 530.00 | 25.00 | 0.00 | - | - | 3 |
| - | - | - | - | - | 560.00 | 19.00 | 0.00 | - | 2 | 7 |
| 443.92 | 0.00 | - | 4 | 3 | 580.00 | 34.30 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 590.00 | 31.60 | 0.00 | - | - | 1 |
| 305.00 | 0.00 | - | 1 | 4 | 600.00 | 24.12 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 610.00 | 31.08 | 0.00 | - | 14 | 10 |
| - | - | - | - | - | 620.00 | 32.93 | 0.00 | - | 14 | 11 |
| - | - | - | - | - | 630.00 | 31.70 | 0.00 | - | 25 | 27 |
| 357.00 | 0.00 | - | 1 | 0 | 640.00 | 33.00 | 0.00 | - | 19 | 14 |
| 306.40 | 0.00 | - | 2 | 0 | 650.00 | 37.45 | 0.00 | - | 10 | 23 |
| - | - | - | - | - | 660.00 | 35.55 | 0.00 | - | 12 | 13 |
| - | - | - | - | - | 670.00 | 40.05 | 0.00 | - | 2 | 90 |
| - | - | - | - | - | 680.00 | 72.27 | 0.00 | - | 25 | 17 |
| - | - | - | - | - | 690.00 | 44.25 | 0.00 | - | 38 | 59 |
| 275.00 | 0.00 | - | 1 | 2 | 700.00 | 42.72 | -2.38 | -5.28% | 5 | 33 |
| - | - | - | - | - | 710.00 | 44.95 | 0.00 | - | 4 | 62 |
| 347.30 | 0.00 | - | 1 | 1 | 720.00 | 47.30 | 0.00 | - | 6 | 8 |
| 214.01 | 0.00 | - | - | 1 | 730.00 | 72.50 | 0.00 | - | 11 | 0 |
| 308.60 | 0.00 | - | - | 2 | 740.00 | 53.15 | 0.00 | - | 2 | 12 |
| 301.00 | 0.00 | - | 1 | 4 | 750.00 | 53.70 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 760.00 | 58.90 | 0.00 | - | 3 | 18 |
| 294.48 | 0.00 | - | 1 | 11 | 770.00 | - | - | - | - | - |
| 309.50 | 0.00 | - | 1 | 3 | 780.00 | 65.70 | 0.00 | - | 1 | 4 |
| 303.68 | 0.00 | - | 1 | 1 | 790.00 | 79.54 | 0.00 | - | 1 | 51 |
| - | - | - | - | - | 800.00 | 92.77 | 0.00 | - | 3 | 29 |
| 149.00 | 0.00 | - | 1 | 1 | 810.00 | 82.43 | 0.00 | - | 1 | 3 |
| 219.60 | -0.40 | -0.18% | 1 | 11 | 820.00 | 79.30 | 0.00 | - | 2 | 43 |
| 202.15 | 0.00 | - | 1 | 2 | 830.00 | 85.85 | 0.00 | - | 10 | 14 |
| - | - | - | - | - | 840.00 | 89.75 | 0.00 | - | 20 | 32 |
| 190.45 | 0.00 | - | 1 | 1 | 850.00 | 93.70 | 0.00 | - | 24 | 20 |
| 216.23 | 0.00 | - | 12 | 12 | 860.00 | 97.90 | 0.00 | - | 20 | 25 |
| 146.41 | 0.00 | - | - | 1 | 870.00 | 102.25 | 0.00 | - | 10 | 24 |
| 242.83 | 0.00 | - | 1 | 1 | 880.00 | - | - | - | - | - |
| 166.00 | 0.00 | - | 4 | 24 | 890.00 | 107.20 | 0.00 | - | 7 | 14 |
| 167.00 | 0.00 | - | 2 | 34 | 900.00 | 133.10 | 0.00 | - | 9 | 9 |
| 184.17 | 0.00 | - | 1 | 1 | 910.00 | 124.50 | 0.00 | - | 1 | 1 |
| 159.20 | 0.00 | - | - | 1 | 920.00 | 117.95 | 0.00 | - | 3 | 3 |
| 145.28 | 0.00 | - | - | 1 | 940.00 | - | - | - | - | - |
| 142.00 | 0.00 | - | 1 | 5 | 950.00 | 134.00 | 0.00 | - | 1 | 3 |
| 135.50 | 0.00 | - | 4 | 9 | 960.00 | 133.20 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 970.00 | 137.25 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 980.00 | 172.00 | 0.00 | - | 1 | 15 |
| 126.47 | 0.00 | - | 1 | 1 | 990.00 | 139.90 | 0.00 | - | 2 | 18 |
| 135.00 | 0.00 | - | 1 | 14 | 1,000.00 | 146.05 | 0.00 | - | 4 | 27 |
| 146.80 | 0.00 | - | 6 | 7 | 1,010.00 | 151.05 | 0.00 | - | 2 | 30 |
| 130.20 | 0.00 | - | 1 | 15 | 1,020.00 | 182.75 | 0.00 | - | 2 | 14 |
| 149.80 | 0.00 | - | 2 | 7 | 1,030.00 | 200.00 | 0.00 | - | 2 | 7 |
| 145.90 | 0.00 | - | 1 | 9 | 1,040.00 | 217.60 | 0.00 | - | 1 | 1 |
| 148.15 | 0.00 | - | 3 | 10 | 1,050.00 | 200.75 | 0.00 | - | 1 | 1 |
| 121.50 | 0.00 | - | 2 | 16 | 1,060.00 | 206.95 | 0.00 | - | 1 | 1 |
| 118.00 | 0.00 | - | 2 | 10 | 1,070.00 | - | - | - | - | - |
| 111.30 | 0.00 | - | 3 | 8 | 1,080.00 | - | - | - | - | - |
| 132.40 | 0.00 | - | 1 | 3 | 1,090.00 | - | - | - | - | - |
| 92.08 | 0.00 | - | 1 | 6 | 1,100.00 | - | - | - | - | - |
| 121.70 | 0.00 | - | 1 | 4 | 1,110.00 | - | - | - | - | - |
| 99.50 | 0.00 | - | 1 | 19 | 1,120.00 | 218.01 | 0.00 | - | - | 5 |
| 98.10 | 0.00 | - | 1 | 4 | 1,130.00 | - | - | - | - | - |
| 94.62 | 0.00 | - | 1 | 51 | 1,140.00 | - | - | - | - | - |
| 98.97 | 0.00 | - | 2 | 16 | 1,160.00 | - | - | - | - | - |
| 65.75 | 0.00 | - | 15 | 28 | 1,180.00 | - | - | - | - | - |
| 95.70 | 0.00 | - | 1 | 7 | 1,200.00 | - | - | - | - | - |
| 53.85 | 0.00 | - | - | 24 | 1,220.00 | - | - | - | - | - |
| 50.20 | 0.00 | - | 20 | 49 | 1,240.00 | - | - | - | - | - |
| 88.35 | 0.00 | - | 9 | 16 | 1,260.00 | - | - | - | - | - |
| 76.10 | 0.00 | - | 1 | 42 | 1,280.00 | - | - | - | - | - |
| 72.85 | 0.00 | - | 1 | 6 | 1,300.00 | - | - | - | - | - |
| 48.50 | 0.00 | - | 7 | 7 | 1,360.00 | - | - | - | - | - |
| 60.41 | 0.00 | - | 24 | 73 | 1,400.00 | - | - | - | - | - |
| 51.50 | 0.00 | - | 1 | 3 | 1,420.00 | - | - | - | - | - |
| 52.52 | 0.00 | - | 1 | 2 | 1,440.00 | - | - | - | - | - |
| 29.00 | +1.48 | +5.38% | 1 | 28 | 1,480.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.