New Zealand markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
486.67-11.08 (-2.23%)
As of 01:20PM EST. Market open.
In the money
Show:ListStraddle
Calls
27 January 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----250.000.020.00-512
-----270.000.250.00-55
-----280.000.050.00-33
181.570.00-1616290.000.120.00-63
187.090.00-710300.000.040.00-12
-----310.000.270.00-64
-----320.000.030.00-18
-----330.000.020.00-416
-----335.000.340.00-35
122.000.00-11340.000.040.00-1213
-----345.000.070.00-2011
-----350.000.050.00-425
-----355.000.030.00-144151
-----360.000.120.00-128
-----365.000.010.00-150
-----370.000.020.00-1358
123.470.00-11375.000.030.00-445
-----377.500.030.00-4255
-----380.000.010.00-1109
-----382.500.020.00-1111
-----385.000.010.00-42148
-----390.000.020.00-2861
-----392.500.090.00-822
85.820.00-11395.000.020.00-144
-----397.500.010.00-318415
78.050.00-15400.000.030.00-16278
76.550.00-117405.000.01-0.03-75.00%2133
62.430.00-1519410.000.01-0.01-50.00%1811
-----412.500.040.00-361,366
76.900.00-129415.000.020.00-14211
-----417.500.050.00-2452
68.72+3.57+5.48%223420.000.020.00-5287
62.500.00--1422.500.050.00-4279
50.000.00-128425.000.010.00-159498
60.710.00-12427.500.010.00-65858
59.25+11.25+23.44%5673430.000.01-0.02-66.67%2851
38.950.00--3432.500.080.00-5883
53.22+3.28+6.57%219435.000.01-0.02-66.67%18750
28.650.00-26437.500.01-0.06-85.71%158
49.55-7.16-12.63%138440.000.01-0.01-50.00%1381,043
43.840.00-33442.500.02-0.01-33.33%9277
40.400.00-220445.000.03-0.01-25.00%3201
30.490.00-239447.500.01-0.08-88.89%16778
37.44+2.72+7.83%839450.000.020.00-65331
28.990.00-320452.500.02-0.01-33.33%771
41.070.00-939455.000.02-0.03-60.00%27152
31.150.00-333457.500.04-0.03-42.86%892
27.65-8.90-24.35%783460.000.02-0.03-60.00%261444
25.29-1.71-6.33%244462.500.02-0.08-80.00%10105
23.85-8.42-26.09%264465.000.02-0.09-81.82%277581
26.47-0.63-2.32%127467.500.04-0.06-60.00%120297
17.60-8.57-32.75%68184470.000.04-0.06-60.00%526411
13.50-6.10-31.12%19117475.000.07-0.13-65.00%587758
7.44-7.16-49.04%21170480.000.15-0.27-64.29%1,568388
3.43-9.57-73.62%136354485.000.84-0.09-9.68%1,229449
0.93-9.07-90.70%608506490.003.45+1.85+115.62%240441
0.33-4.87-93.65%744636495.007.10+3.80+115.15%88437
0.10-3.40-97.14%2,452644500.0013.00+6.70+106.35%16077
0.05-1.95-97.50%211315505.0010.200.00-2417
0.03-1.12-97.39%444365510.0023.00-9.45-29.12%219
0.03-0.67-95.71%1,214550515.0021.000.00-54
0.03-0.42-93.33%868831520.0030.80-10.77-25.91%13
0.03-0.26-89.66%146494525.00-----
0.01-0.13-92.86%618476530.00-----
0.040.00-421566535.00-----
0.01-0.03-75.00%131,016540.0045.600.00-11
0.01-0.02-66.67%1605550.00-----
0.010.00-28292560.00-----
0.010.00-92180570.00-----
0.010.00-3205580.00-----
0.040.00-1534590.00-----
0.020.00-6679600.00-----
0.020.00-1732620.00148.770.00-66