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 | 3.50 | +0.15 | +4.48% | 1 | 85 |
| 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 | 6.00 | 0.00 | - | 1 | 11 |
| 360.48 | 0.00 | - | - | 1 | 340.00 | 5.00 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 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 | 8.50 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 390.00 | 9.15 | 0.00 | - | 2 | 7 |
| 346.00 | 0.00 | - | 1 | 1 | 400.00 | 11.00 | 0.00 | - | 2 | 26 |
| - | - | - | - | - | 410.00 | 12.10 | 0.00 | - | 1 | 3 |
| 275.20 | 0.00 | - | - | 1 | 420.00 | 13.90 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 430.00 | 15.00 | 0.00 | - | 2 | 3 |
| 440.67 | 0.00 | - | 1 | 0 | 440.00 | 44.90 | 0.00 | - | - | 2 |
| 587.00 | 0.00 | - | - | 2 | 450.00 | 12.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 460.00 | 53.46 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 470.00 | 31.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 480.00 | 17.00 | 0.00 | - | 1 | 90 |
| - | - | - | - | - | 490.00 | 19.15 | 0.00 | - | 2 | 3 |
| 541.45 | 0.00 | - | 2 | 5 | 500.00 | 21.50 | 0.00 | - | 1 | 7 |
| 541.60 | 0.00 | - | 1 | 2 | 510.00 | 18.35 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 520.00 | 28.00 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 530.00 | 21.05 | 0.00 | - | 1 | 4 |
| 388.00 | 0.00 | - | 2 | 1 | 540.00 | 48.00 | 0.00 | - | 1 | 1 |
| 510.00 | 0.00 | - | - | 2 | 550.00 | 24.55 | 0.00 | - | 4 | 21 |
| 208.35 | 0.00 | - | 1 | 1 | 560.00 | 34.05 | 0.00 | - | 1 | 5 |
| 186.05 | 0.00 | - | 1 | 1 | 570.00 | 30.10 | 0.00 | - | 3 | 2 |
| 260.00 | 0.00 | - | 2 | 8 | 580.00 | 38.56 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 590.00 | 38.90 | 0.00 | - | 1 | 15 |
| 383.85 | 0.00 | - | 2 | 26 | 600.00 | 38.80 | 0.00 | - | 2 | 37 |
| 152.00 | 0.00 | - | 2 | 2 | 610.00 | 32.92 | 0.00 | - | 12 | 12 |
| 328.00 | 0.00 | - | 3 | 6 | 620.00 | 40.05 | 0.00 | - | 1 | 1 |
| 245.85 | 0.00 | - | 3 | 3 | 630.00 | 36.82 | 0.00 | - | 2 | 52 |
| 350.82 | 0.00 | - | 2 | 1 | 640.00 | 73.00 | 0.00 | - | 6 | 7 |
| 349.08 | 0.00 | - | 2 | 8 | 650.00 | 54.28 | 0.00 | - | 1 | 2 |
| 333.33 | 0.00 | - | 1 | 18 | 660.00 | 44.99 | 0.00 | - | 1 | 13 |
| 371.16 | 0.00 | - | 1 | 11 | 670.00 | 58.40 | 0.00 | - | 1 | 9 |
| 349.65 | 0.00 | - | 1 | 9 | 680.00 | 55.80 | 0.00 | - | 4 | 16 |
| 353.68 | 0.00 | - | 1 | 2 | 690.00 | 53.05 | 0.00 | - | 2 | 6 |
| 370.45 | 0.00 | - | 1 | 26 | 700.00 | 61.46 | 0.00 | - | 1 | 29 |
| 358.35 | 0.00 | - | 1 | 12 | 710.00 | 60.65 | -5.65 | -8.52% | 8 | 12 |
| 346.24 | 0.00 | - | 1 | 5 | 720.00 | 72.00 | 0.00 | - | 1 | 13 |
| 312.52 | +27.52 | +9.66% | 1 | 13 | 730.00 | 62.82 | 0.00 | - | 1 | 56 |
| 343.90 | 0.00 | - | 4 | 4 | 740.00 | 66.35 | 0.00 | - | 1 | 22 |
| 298.85 | -35.75 | -10.68% | 1 | 26 | 750.00 | 81.10 | 0.00 | - | 3 | 7 |
| 300.00 | 0.00 | - | 1 | 10 | 760.00 | 76.95 | -5.55 | -6.73% | 8 | 12 |
| 339.57 | 0.00 | - | 1 | 9 | 780.00 | 100.00 | 0.00 | - | 1 | 8 |
| 230.10 | 0.00 | - | 1 | 25 | 800.00 | 110.50 | 0.00 | - | 1 | 248 |
| 257.00 | 0.00 | - | 1 | 16 | 820.00 | 99.11 | 0.00 | - | 10 | 24 |
| 255.00 | 0.00 | - | 1 | 14 | 840.00 | 102.00 | 0.00 | - | 8 | 67 |
| 200.07 | 0.00 | - | 1 | 27 | 860.00 | 136.87 | 0.00 | - | 9 | 22 |
| 197.71 | 0.00 | - | 1 | 6 | 880.00 | 147.07 | 0.00 | - | 9 | 2 |
| 202.59 | 0.00 | - | 1 | 67 | 900.00 | 133.60 | -15.86 | -10.61% | 1 | 2 |
| 183.15 | 0.00 | - | 1 | 22 | 920.00 | 131.86 | 0.00 | - | 1 | 34 |
| 183.30 | 0.00 | - | 2 | 14 | 940.00 | 139.65 | 0.00 | - | 1 | 4 |
| 222.68 | 0.00 | - | 10 | 68 | 960.00 | 168.45 | 0.00 | - | 1 | 40 |
| 158.40 | 0.00 | - | 1 | 4 | 970.00 | 163.84 | 0.00 | - | - | 2 |
| 220.00 | 0.00 | - | 1 | 56 | 980.00 | 181.00 | 0.00 | - | 1 | 2 |
| 205.00 | 0.00 | - | 1 | 117 | 990.00 | 163.20 | 0.00 | - | 1 | 1 |
| 148.00 | 0.00 | - | 2 | 83 | 1,000.00 | 165.00 | 0.00 | - | 1 | 6 |
| 155.15 | 0.00 | - | 8 | 20 | 1,020.00 | 176.33 | 0.00 | - | 5 | 5 |
| 154.05 | +4.36 | +2.91% | 1 | 6 | 1,040.00 | - | - | - | - | - |
| 147.34 | 0.00 | - | 2 | 18 | 1,060.00 | 212.85 | 0.00 | - | 5 | 7 |
| 120.64 | 0.00 | - | 8 | 10 | 1,080.00 | 267.17 | 0.00 | - | - | 1 |
| 165.06 | 0.00 | - | 1 | 22 | 1,100.00 | 236.40 | 0.00 | - | - | 5 |
| 164.16 | 0.00 | - | 2 | 7 | 1,120.00 | 235.75 | 0.00 | - | 1 | 5 |
| 127.10 | 0.00 | - | 1 | 3 | 1,140.00 | 260.45 | 0.00 | - | - | 1 |
| 111.65 | 0.00 | - | 1 | 17 | 1,160.00 | 419.80 | 0.00 | - | 2 | 1 |
| 141.30 | 0.00 | - | 5 | 60 | 1,180.00 | - | - | - | - | - |
| 101.78 | 0.00 | - | 1 | 16 | 1,200.00 | - | - | - | - | - |
| 102.99 | 0.00 | - | 1 | 10 | 1,220.00 | - | - | - | - | - |
| 133.25 | 0.00 | - | 5 | 25 | 1,240.00 | - | - | - | - | - |
| 122.14 | 0.00 | - | 9 | 32 | 1,260.00 | - | - | - | - | - |
| 113.00 | 0.00 | - | 1 | 47 | 1,280.00 | - | - | - | - | - |
| 117.00 | 0.00 | - | 1 | 6 | 1,300.00 | - | - | - | - | - |
| 98.30 | 0.00 | - | 1 | 1 | 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 | - | - | - | - | - |
| 70.80 | +6.55 | +10.19% | 1 | 21 | 1,400.00 | 458.78 | 0.00 | - | 1 | 1 |
| 51.00 | 0.00 | - | 5 | 25 | 1,420.00 | - | - | - | - | - |
| 81.15 | 0.00 | - | 1 | 1 | 1,440.00 | - | - | - | - | - |
| 74.50 | 0.00 | - | 1 | 16 | 1,460.00 | - | - | - | - | - |
| 57.00 | 0.00 | - | 2 | 6 | 1,480.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.