Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 472.00 | 0.00 | - | - | 1 | 300.00 | 2.15 | 0.00 | - | 1 | 87 |
| 487.00 | 0.00 | - | 1 | 1 | 310.00 | 4.25 | 0.00 | - | 11 | 39 |
| 624.12 | 0.00 | - | 7 | 10 | 320.00 | 4.80 | 0.00 | - | 13 | 16 |
| 620.66 | 0.00 | - | 2 | 2 | 330.00 | 2.50 | 0.00 | - | 7 | 11 |
| 360.48 | 0.00 | - | - | 1 | 340.00 | 3.35 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 350.00 | 5.05 | 0.00 | - | 1 | 9 |
| 420.91 | 0.00 | - | - | 3 | 360.00 | 11.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 370.00 | 6.50 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 380.00 | 4.50 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 390.00 | 4.29 | 0.00 | - | 2 | 8 |
| 346.00 | 0.00 | - | 1 | 1 | 400.00 | 6.35 | 0.00 | - | 1 | 29 |
| - | - | - | - | - | 410.00 | 12.10 | 0.00 | - | 1 | 3 |
| 275.20 | 0.00 | - | - | 1 | 420.00 | 11.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 430.00 | 15.00 | 0.00 | - | 2 | 3 |
| 440.67 | 0.00 | - | 1 | 0 | 440.00 | 44.90 | 0.00 | - | - | 2 |
| 546.90 | 0.00 | - | 1 | 3 | 450.00 | 9.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 460.00 | 53.46 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 470.00 | 12.95 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 480.00 | 17.00 | 0.00 | - | 1 | 90 |
| - | - | - | - | - | 490.00 | 12.99 | 0.00 | - | 2 | 2 |
| 601.70 | 0.00 | - | 1 | 7 | 500.00 | 13.55 | 0.00 | - | 1 | 9 |
| 541.60 | 0.00 | - | 1 | 2 | 510.00 | 17.80 | 0.00 | - | 10 | 13 |
| - | - | - | - | - | 520.00 | 14.95 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 530.00 | 17.85 | 0.00 | - | 3 | 6 |
| 530.21 | 0.00 | - | 2 | 2 | 540.00 | 48.00 | 0.00 | - | 1 | 1 |
| 492.20 | 0.00 | - | 1 | 3 | 550.00 | 14.04 | 0.00 | - | 1 | 23 |
| 208.35 | 0.00 | - | 1 | 1 | 560.00 | 12.63 | 0.00 | - | 1 | 6 |
| 186.05 | 0.00 | - | 1 | 1 | 570.00 | 30.10 | 0.00 | - | 3 | 2 |
| 469.22 | 0.00 | - | 2 | 5 | 580.00 | 31.70 | +9.70 | +44.09% | 1 | 12 |
| - | - | - | - | - | 590.00 | 22.50 | 0.00 | - | 1 | 20 |
| 554.00 | 0.00 | - | 1 | 25 | 600.00 | 36.42 | +3.42 | +10.36% | 1 | 43 |
| 152.00 | 0.00 | - | 2 | 2 | 610.00 | 24.65 | 0.00 | - | 10 | 2 |
| 328.00 | 0.00 | - | 3 | 6 | 620.00 | 40.74 | 0.00 | - | 2 | 4 |
| 245.85 | 0.00 | - | 3 | 3 | 630.00 | 42.15 | 0.00 | - | 2 | 56 |
| 350.82 | 0.00 | - | 2 | 1 | 640.00 | 34.90 | 0.00 | - | 1 | 7 |
| 349.08 | 0.00 | - | 2 | 8 | 650.00 | 34.40 | 0.00 | - | 1 | 3 |
| 473.53 | 0.00 | - | 9 | 18 | 660.00 | 28.20 | 0.00 | - | 1 | 5 |
| 371.16 | 0.00 | - | 1 | 11 | 670.00 | 38.57 | 0.00 | - | 2 | 8 |
| 349.65 | 0.00 | - | 1 | 9 | 680.00 | 45.22 | 0.00 | - | 1 | 12 |
| 328.92 | 0.00 | - | 1 | 0 | 690.00 | 51.77 | 0.00 | - | 8 | 8 |
| 315.90 | 0.00 | - | 1 | 26 | 700.00 | 43.28 | 0.00 | - | 10 | 19 |
| 358.35 | 0.00 | - | 1 | 12 | 710.00 | 60.65 | 0.00 | - | 8 | 4 |
| 337.12 | 0.00 | - | 1 | 5 | 720.00 | 54.00 | 0.00 | - | 3 | 16 |
| 282.86 | 0.00 | - | 4 | 8 | 730.00 | 41.00 | 0.00 | - | 1 | 49 |
| 343.90 | 0.00 | - | 4 | 4 | 740.00 | 54.14 | 0.00 | - | 1 | 18 |
| 419.40 | 0.00 | - | 2 | 24 | 750.00 | 46.50 | 0.00 | - | 2 | 8 |
| 276.10 | 0.00 | - | 1 | 10 | 760.00 | 75.95 | 0.00 | - | 2 | 13 |
| 388.88 | 0.00 | - | 1 | 7 | 780.00 | 84.85 | 0.00 | - | 2 | 16 |
| 241.70 | 0.00 | - | 3 | 48 | 800.00 | 96.60 | 0.00 | - | 5 | 258 |
| 246.30 | 0.00 | - | 1 | 15 | 820.00 | 97.95 | 0.00 | - | 2 | 24 |
| 262.90 | 0.00 | - | 1 | 15 | 840.00 | 116.29 | +21.14 | +22.22% | 1 | 89 |
| 347.85 | 0.00 | - | 1 | 23 | 860.00 | 108.65 | 0.00 | - | 1 | 23 |
| 323.85 | 0.00 | - | 1 | 2 | 880.00 | 127.80 | 0.00 | - | 3 | 31 |
| 208.00 | 0.00 | - | 1 | 67 | 900.00 | 148.03 | +5.63 | +3.95% | 3 | 12 |
| 187.52 | 0.00 | - | 3 | 21 | 920.00 | 143.10 | 0.00 | - | 1 | 46 |
| 179.02 | 0.00 | - | 6 | 13 | 940.00 | 164.60 | +14.90 | +9.95% | 3 | 9 |
| 169.75 | 0.00 | - | 4 | 97 | 960.00 | 169.20 | 0.00 | - | 11 | 45 |
| 242.00 | 0.00 | - | 1 | 3 | 970.00 | 174.50 | 0.00 | - | 1 | 7 |
| 198.00 | 0.00 | - | 1 | 56 | 980.00 | 180.45 | 0.00 | - | 8 | 12 |
| 201.00 | 0.00 | - | 2 | 117 | 990.00 | 165.80 | 0.00 | - | 2 | 3 |
| 150.00 | 0.00 | - | 1 | 90 | 1,000.00 | 202.40 | 0.00 | - | 2 | 47 |
| 263.58 | 0.00 | - | 1 | 18 | 1,020.00 | 183.60 | 0.00 | - | 1 | 7 |
| 216.50 | 0.00 | - | 10 | 15 | 1,040.00 | 150.00 | 0.00 | - | 1 | 3 |
| 157.95 | 0.00 | - | 1 | 16 | 1,060.00 | 167.60 | 0.00 | - | 2 | 6 |
| 169.70 | 0.00 | - | 1 | 10 | 1,080.00 | 267.17 | 0.00 | - | - | 1 |
| 119.00 | +1.28 | +1.09% | 50 | 32 | 1,100.00 | 200.20 | 0.00 | - | 2 | 6 |
| 130.50 | 0.00 | - | 2 | 7 | 1,120.00 | 235.73 | 0.00 | - | 1 | 8 |
| 127.10 | 0.00 | - | 1 | 3 | 1,140.00 | 260.45 | 0.00 | - | - | 1 |
| 205.46 | 0.00 | - | 7 | 21 | 1,160.00 | 419.80 | 0.00 | - | - | 1 |
| 176.39 | 0.00 | - | 24 | 43 | 1,180.00 | 300.00 | 0.00 | - | 1 | 3 |
| 104.76 | 0.00 | - | 2 | 17 | 1,200.00 | 259.95 | 0.00 | - | 1 | 1 |
| 98.72 | 0.00 | - | 6 | 8 | 1,220.00 | - | - | - | - | - |
| 94.70 | 0.00 | - | 2 | 5 | 1,240.00 | - | - | - | - | - |
| 146.44 | 0.00 | - | 14 | 18 | 1,260.00 | - | - | - | - | - |
| 113.00 | 0.00 | - | 1 | 47 | 1,280.00 | - | - | - | - | - |
| 75.00 | 0.00 | - | 4 | 17 | 1,300.00 | 320.45 | 0.00 | - | 32 | 32 |
| 91.17 | 0.00 | - | 1 | 2 | 1,320.00 | - | - | - | - | - |
| 102.30 | 0.00 | - | 21 | 87 | 1,340.00 | - | - | - | - | - |
| 102.83 | 0.00 | - | 10 | 3 | 1,360.00 | - | - | - | - | - |
| 85.40 | 0.00 | - | 1 | 2 | 1,380.00 | - | - | - | - | - |
| 75.10 | 0.00 | - | 1 | 25 | 1,400.00 | 458.78 | 0.00 | - | 1 | 1 |
| 56.02 | 0.00 | - | 2 | 17 | 1,420.00 | - | - | - | - | - |
| 81.15 | 0.00 | - | 1 | 1 | 1,440.00 | - | - | - | - | - |
| 74.50 | 0.00 | - | 1 | 16 | 1,460.00 | - | - | - | - | - |
| 95.60 | 0.00 | - | 1 | 25 | 1,480.00 | - | - | - | - | - |
| 52.30 | 0.00 | - | 2 | 4 | 1,500.00 | - | - | - | - | - |
| 105.15 | 0.00 | - | 8 | 4 | 1,520.00 | - | - | - | - | - |
| 85.00 | 0.00 | - | 1 | 40 | 1,540.00 | - | - | - | - | - |
| 81.60 | 0.00 | - | 10 | 5 | 1,580.00 | - | - | - | - | - |
| 51.18 | 0.00 | - | 15 | 10 | 1,660.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.