Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:20PM EST. Market open.
Calls
27 January 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 250.00 | 0.02 | 0.00 | - | 5 | 12 |
| - | - | - | - | - | 270.00 | 0.25 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 280.00 | 0.05 | 0.00 | - | 3 | 3 |
| 181.57 | 0.00 | - | 16 | 16 | 290.00 | 0.12 | 0.00 | - | 6 | 3 |
| 187.09 | 0.00 | - | 7 | 10 | 300.00 | 0.04 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 310.00 | 0.27 | 0.00 | - | 6 | 4 |
| - | - | - | - | - | 320.00 | 0.03 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 330.00 | 0.02 | 0.00 | - | 4 | 16 |
| - | - | - | - | - | 335.00 | 0.34 | 0.00 | - | 3 | 5 |
| 122.00 | 0.00 | - | 1 | 1 | 340.00 | 0.04 | 0.00 | - | 12 | 13 |
| - | - | - | - | - | 345.00 | 0.07 | 0.00 | - | 20 | 11 |
| - | - | - | - | - | 350.00 | 0.05 | 0.00 | - | 4 | 25 |
| - | - | - | - | - | 355.00 | 0.03 | 0.00 | - | 144 | 151 |
| - | - | - | - | - | 360.00 | 0.12 | 0.00 | - | 1 | 28 |
| - | - | - | - | - | 365.00 | 0.01 | 0.00 | - | 1 | 50 |
| - | - | - | - | - | 370.00 | 0.02 | 0.00 | - | 13 | 58 |
| 123.47 | 0.00 | - | 1 | 1 | 375.00 | 0.03 | 0.00 | - | 4 | 45 |
| - | - | - | - | - | 377.50 | 0.03 | 0.00 | - | 42 | 55 |
| - | - | - | - | - | 380.00 | 0.01 | 0.00 | - | 1 | 109 |
| - | - | - | - | - | 382.50 | 0.02 | 0.00 | - | 11 | 11 |
| - | - | - | - | - | 385.00 | 0.01 | 0.00 | - | 42 | 148 |
| - | - | - | - | - | 390.00 | 0.02 | 0.00 | - | 28 | 61 |
| - | - | - | - | - | 392.50 | 0.09 | 0.00 | - | 8 | 22 |
| 85.82 | 0.00 | - | 1 | 1 | 395.00 | 0.02 | 0.00 | - | 1 | 44 |
| - | - | - | - | - | 397.50 | 0.01 | 0.00 | - | 318 | 415 |
| 78.05 | 0.00 | - | 1 | 5 | 400.00 | 0.03 | 0.00 | - | 16 | 278 |
| 76.55 | 0.00 | - | 11 | 7 | 405.00 | 0.01 | -0.03 | -75.00% | 2 | 133 |
| 62.43 | 0.00 | - | 15 | 19 | 410.00 | 0.01 | -0.01 | -50.00% | 1 | 811 |
| - | - | - | - | - | 412.50 | 0.04 | 0.00 | - | 36 | 1,366 |
| 76.90 | 0.00 | - | 1 | 29 | 415.00 | 0.02 | 0.00 | - | 14 | 211 |
| - | - | - | - | - | 417.50 | 0.05 | 0.00 | - | 24 | 52 |
| 68.72 | +3.57 | +5.48% | 2 | 23 | 420.00 | 0.02 | 0.00 | - | 5 | 287 |
| 62.50 | 0.00 | - | - | 1 | 422.50 | 0.05 | 0.00 | - | 42 | 79 |
| 50.00 | 0.00 | - | 1 | 28 | 425.00 | 0.01 | 0.00 | - | 159 | 498 |
| 60.71 | 0.00 | - | 1 | 2 | 427.50 | 0.01 | 0.00 | - | 65 | 858 |
| 59.25 | +11.25 | +23.44% | 5 | 673 | 430.00 | 0.01 | -0.02 | -66.67% | 2 | 851 |
| 38.95 | 0.00 | - | - | 3 | 432.50 | 0.08 | 0.00 | - | 58 | 83 |
| 53.22 | +3.28 | +6.57% | 2 | 19 | 435.00 | 0.01 | -0.02 | -66.67% | 18 | 750 |
| 28.65 | 0.00 | - | 2 | 6 | 437.50 | 0.01 | -0.06 | -85.71% | 1 | 58 |
| 49.55 | -7.16 | -12.63% | 1 | 38 | 440.00 | 0.01 | -0.01 | -50.00% | 138 | 1,043 |
| 43.84 | 0.00 | - | 3 | 3 | 442.50 | 0.02 | -0.01 | -33.33% | 9 | 277 |
| 40.40 | 0.00 | - | 2 | 20 | 445.00 | 0.03 | -0.01 | -25.00% | 3 | 201 |
| 30.49 | 0.00 | - | 2 | 39 | 447.50 | 0.01 | -0.08 | -88.89% | 16 | 778 |
| 37.44 | +2.72 | +7.83% | 8 | 39 | 450.00 | 0.02 | 0.00 | - | 65 | 331 |
| 28.99 | 0.00 | - | 3 | 20 | 452.50 | 0.02 | -0.01 | -33.33% | 7 | 71 |
| 41.07 | 0.00 | - | 9 | 39 | 455.00 | 0.02 | -0.03 | -60.00% | 27 | 152 |
| 31.15 | 0.00 | - | 3 | 33 | 457.50 | 0.04 | -0.03 | -42.86% | 8 | 92 |
| 27.65 | -8.90 | -24.35% | 7 | 83 | 460.00 | 0.02 | -0.03 | -60.00% | 261 | 444 |
| 25.29 | -1.71 | -6.33% | 2 | 44 | 462.50 | 0.02 | -0.08 | -80.00% | 10 | 105 |
| 23.85 | -8.42 | -26.09% | 2 | 64 | 465.00 | 0.02 | -0.09 | -81.82% | 277 | 581 |
| 26.47 | -0.63 | -2.32% | 1 | 27 | 467.50 | 0.04 | -0.06 | -60.00% | 120 | 297 |
| 17.60 | -8.57 | -32.75% | 68 | 184 | 470.00 | 0.04 | -0.06 | -60.00% | 526 | 411 |
| 13.50 | -6.10 | -31.12% | 19 | 117 | 475.00 | 0.07 | -0.13 | -65.00% | 587 | 758 |
| 7.44 | -7.16 | -49.04% | 21 | 170 | 480.00 | 0.15 | -0.27 | -64.29% | 1,568 | 388 |
| 3.43 | -9.57 | -73.62% | 136 | 354 | 485.00 | 0.84 | -0.09 | -9.68% | 1,229 | 449 |
| 0.93 | -9.07 | -90.70% | 608 | 506 | 490.00 | 3.45 | +1.85 | +115.62% | 240 | 441 |
| 0.33 | -4.87 | -93.65% | 744 | 636 | 495.00 | 7.10 | +3.80 | +115.15% | 88 | 437 |
| 0.10 | -3.40 | -97.14% | 2,452 | 644 | 500.00 | 13.00 | +6.70 | +106.35% | 160 | 77 |
| 0.05 | -1.95 | -97.50% | 211 | 315 | 505.00 | 10.20 | 0.00 | - | 24 | 17 |
| 0.03 | -1.12 | -97.39% | 444 | 365 | 510.00 | 23.00 | -9.45 | -29.12% | 2 | 19 |
| 0.03 | -0.67 | -95.71% | 1,214 | 550 | 515.00 | 21.00 | 0.00 | - | 5 | 4 |
| 0.03 | -0.42 | -93.33% | 868 | 831 | 520.00 | 30.80 | -10.77 | -25.91% | 1 | 3 |
| 0.03 | -0.26 | -89.66% | 146 | 494 | 525.00 | - | - | - | - | - |
| 0.01 | -0.13 | -92.86% | 618 | 476 | 530.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 421 | 566 | 535.00 | - | - | - | - | - |
| 0.01 | -0.03 | -75.00% | 13 | 1,016 | 540.00 | 45.60 | 0.00 | - | 1 | 1 |
| 0.01 | -0.02 | -66.67% | 1 | 605 | 550.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 28 | 292 | 560.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 92 | 180 | 570.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 205 | 580.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 15 | 34 | 590.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 66 | 79 | 600.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 17 | 32 | 620.00 | 148.77 | 0.00 | - | 6 | 6 |
© 2023 Yahoo. All rights reserved.
