Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
19 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 447.56 | 0.00 | - | - | 2 | 380.00 | - | - | - | - | - |
| 425.82 | 0.00 | - | - | 1 | 400.00 | - | - | - | - | - |
| 518.33 | 0.00 | - | 2 | 2 | 410.00 | - | - | - | - | - |
| - | - | - | - | - | 490.00 | 0.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 500.00 | 0.10 | 0.00 | - | 20 | 26 |
| - | - | - | - | - | 510.00 | 0.19 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 530.00 | 0.03 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 540.00 | 1.30 | 0.00 | - | - | 2 |
| - | - | - | - | - | 550.00 | 1.25 | 0.00 | - | - | 1 |
| - | - | - | - | - | 560.00 | 0.30 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 565.00 | 5.20 | 0.00 | - | 3 | 3 |
| 396.27 | 0.00 | - | 10 | 0 | 570.00 | 0.25 | 0.00 | - | 1 | 42 |
| - | - | - | - | - | 580.00 | 0.30 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 585.00 | 0.50 | 0.00 | - | - | 2 |
| - | - | - | - | - | 595.00 | 0.06 | 0.00 | - | 5 | 0 |
| 380.00 | 0.00 | - | 5 | 0 | 600.00 | 0.05 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 605.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 615.00 | 0.05 | 0.00 | - | 2 | 0 |
| 348.51 | 0.00 | - | - | 0 | 620.00 | 0.36 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 625.00 | 0.65 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 630.00 | 2.31 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 635.00 | 0.12 | 0.00 | - | 3 | 0 |
| 354.07 | 0.00 | - | 3 | 0 | 640.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 645.00 | 1.48 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 650.00 | 0.05 | 0.00 | - | 1 | 0 |
| 307.96 | 0.00 | - | 2 | 0 | 660.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 665.00 | 0.73 | 0.00 | - | 2 | 19 |
| - | - | - | - | - | 670.00 | 1.14 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 675.00 | 0.21 | 0.00 | - | 1 | 0 |
| 286.41 | 0.00 | - | 10 | 0 | 680.00 | 0.80 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 685.00 | 0.90 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 690.00 | 0.60 | 0.00 | - | 2 | 0 |
| 299.67 | 0.00 | - | 3 | 0 | 695.00 | 0.12 | 0.00 | - | 1 | 0 |
| 290.40 | 0.00 | - | 12 | 0 | 700.00 | 0.07 | 0.00 | - | 4 | 0 |
| 267.81 | 0.00 | - | 2 | 0 | 705.00 | 0.01 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 710.00 | 0.07 | 0.00 | - | 1 | 0 |
| 145.30 | 0.00 | - | 4 | 9 | 715.00 | 1.99 | 0.00 | - | 9 | 8 |
| 242.85 | 0.00 | - | 1 | 0 | 720.00 | 0.90 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 725.00 | 0.98 | 0.00 | - | 10 | 0 |
| 230.38 | 0.00 | - | 4 | 0 | 730.00 | 0.36 | 0.00 | - | 2 | 0 |
| 64.95 | 0.00 | - | - | 22 | 735.00 | 0.05 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 740.00 | 0.36 | 0.00 | - | 3 | 0 |
| 199.09 | 0.00 | - | 1 | 1 | 745.00 | 0.52 | 0.00 | - | 5 | 0 |
| 181.33 | 0.00 | - | 1 | 0 | 750.00 | 0.07 | 0.00 | - | 11 | 0 |
| 200.08 | 0.00 | - | 1 | 4 | 755.00 | 0.25 | 0.00 | - | 3 | 0 |
| 207.85 | 0.00 | - | 2 | 0 | 760.00 | 0.12 | 0.00 | - | 42 | 0 |
| 100.50 | 0.00 | - | 1 | 12 | 765.00 | 1.60 | 0.00 | - | 1 | 0 |
| 197.75 | 0.00 | - | 3 | 0 | 770.00 | 0.15 | 0.00 | - | 5 | 0 |
| 150.30 | 0.00 | - | 1 | 38 | 775.00 | 0.21 | 0.00 | - | 1 | 0 |
| 136.00 | 0.00 | - | 4 | 47 | 780.00 | 0.15 | 0.00 | - | 4 | 0 |
| 60.15 | 0.00 | - | 10 | 14 | 785.00 | 0.29 | 0.00 | - | 3 | 0 |
| 131.32 | 0.00 | - | 2 | 6 | 790.00 | 0.32 | 0.00 | - | 2 | 0 |
| 65.35 | 0.00 | - | 1 | 14 | 795.00 | 0.51 | 0.00 | - | 2 | 0 |
| 169.59 | 0.00 | - | 3 | 0 | 800.00 | 0.20 | 0.00 | - | 6 | 0 |
| 178.32 | 0.00 | - | 10 | 0 | 805.00 | 0.50 | 0.00 | - | 1 | 0 |
| 173.40 | 0.00 | - | 10 | 0 | 810.00 | 0.24 | 0.00 | - | 13 | 0 |
| 154.69 | 0.00 | - | 1 | 0 | 815.00 | 0.26 | 0.00 | - | 14 | 0 |
| 152.08 | 0.00 | - | 4 | 0 | 820.00 | 0.33 | 0.00 | - | 15 | 0 |
| 75.30 | 0.00 | - | 1 | 4 | 825.00 | 0.27 | 0.00 | - | 5 | 0 |
| 131.54 | 0.00 | - | 4 | 0 | 830.00 | 0.30 | 0.00 | - | 5 | 0 |
| 144.53 | 0.00 | - | 10 | 0 | 835.00 | 0.34 | 0.00 | - | 3 | 0 |
| 132.48 | 0.00 | - | 4 | 0 | 840.00 | 0.49 | 0.00 | - | 18 | 0 |
| 140.00 | 0.00 | - | 16 | 0 | 845.00 | 0.74 | 0.00 | - | 1 | 0 |
| 109.25 | 0.00 | - | 2 | 0 | 850.00 | 0.68 | 0.00 | - | 19 | 0 |
| 128.66 | 0.00 | - | 1 | 0 | 855.00 | 0.50 | 0.00 | - | 5 | 0 |
| 88.08 | 0.00 | - | 121 | 0 | 860.00 | 0.96 | 0.00 | - | 40 | 0 |
| 109.35 | 0.00 | - | 2 | 0 | 865.00 | 1.35 | 0.00 | - | 12 | 0 |
| 75.45 | 0.00 | - | 1 | 0 | 870.00 | 1.71 | 0.00 | - | 22 | 0 |
| 91.94 | 0.00 | - | 1 | 0 | 875.00 | 1.94 | 0.00 | - | 52 | 0 |
| 68.92 | 0.00 | - | 117 | 0 | 880.00 | 2.07 | 0.00 | - | 75 | 0 |
| 74.50 | 0.00 | - | 19 | 0 | 885.00 | 2.45 | 0.00 | - | 28 | 0 |
| 81.42 | 0.00 | - | 1 | 0 | 890.00 | 3.15 | 0.00 | - | 12 | 0 |
| 93.55 | 0.00 | - | 1 | 0 | 895.00 | 3.72 | 0.00 | - | 51 | 0 |
| 61.36 | 0.00 | - | 49 | 0 | 900.00 | 4.58 | 0.00 | - | 53 | 0 |
| 43.00 | 0.00 | - | 4 | 0 | 905.00 | 4.95 | 0.00 | - | 79 | 0 |
| 39.66 | 0.00 | - | 3 | 0 | 910.00 | 6.36 | 0.00 | - | 93 | 0 |
| 58.67 | 0.00 | - | 1 | 0 | 915.00 | 7.00 | 0.00 | - | 51 | 0 |
| 32.62 | 0.00 | - | 1 | 0 | 920.00 | 8.00 | 0.00 | - | 49 | 0 |
| 29.28 | 0.00 | - | 2 | 0 | 925.00 | 9.70 | 0.00 | - | 38 | 0 |
| 24.85 | 0.00 | - | 7 | 0 | 930.00 | 12.90 | 0.00 | - | 72 | 0 |
| 21.00 | 0.00 | - | 24 | 0 | 935.00 | 15.00 | 0.00 | - | 79 | 0 |
| 22.56 | 0.00 | - | 33 | 0 | 940.00 | 15.39 | 0.00 | - | 109 | 0 |
| 19.36 | 0.00 | - | 14 | 0 | 945.00 | 17.68 | 0.00 | - | 31 | 0 |
| 17.50 | 0.00 | - | 145 | 0 | 950.00 | 21.00 | 0.00 | - | 27 | 0 |
| 15.70 | 0.00 | - | 13 | 0 | 955.00 | 19.75 | 0.00 | - | 22 | 0 |
| 13.60 | 0.00 | - | 38 | 0 | 960.00 | 28.50 | 0.00 | - | 19 | 0 |
| 12.00 | 0.00 | - | 28 | 0 | 965.00 | 30.97 | 0.00 | - | 16 | 0 |
| 10.80 | 0.00 | - | 54 | 0 | 970.00 | 31.97 | 0.00 | - | 11 | 0 |
| 9.25 | 0.00 | - | 216 | 0 | 975.00 | 39.00 | 0.00 | - | 32 | 0 |
| 7.40 | 0.00 | - | 88 | 0 | 980.00 | 42.73 | 0.00 | - | 28 | 0 |
| 6.34 | 0.00 | - | 18 | 0 | 985.00 | 29.45 | 0.00 | - | 4 | 0 |
| 5.84 | 0.00 | - | 51 | 0 | 990.00 | 32.85 | 0.00 | - | 8 | 0 |
| 4.65 | 0.00 | - | 33 | 0 | 995.00 | 47.15 | 0.00 | - | 3 | 0 |
| 3.97 | 0.00 | - | 364 | 0 | 1,000.00 | 58.00 | 0.00 | - | 4 | 0 |
| 3.11 | 0.00 | - | 10 | 0 | 1,005.00 | 43.95 | 0.00 | - | 2 | 0 |
| 2.80 | 0.00 | - | 37 | 0 | 1,010.00 | 44.00 | 0.00 | - | 4 | 0 |
| 2.40 | 0.00 | - | 48 | 0 | 1,015.00 | 50.80 | 0.00 | - | 10 | 0 |
| 1.63 | 0.00 | - | 210 | 0 | 1,020.00 | 55.08 | 0.00 | - | 10 | 0 |
| 1.55 | 0.00 | - | 1,417 | 0 | 1,030.00 | 57.60 | 0.00 | - | 1 | 0 |
| 1.39 | 0.00 | - | 19 | 0 | 1,040.00 | 89.05 | 0.00 | - | 3 | 0 |
| 0.69 | 0.00 | - | 99 | 0 | 1,050.00 | 79.00 | 0.00 | - | 3 | 0 |
| 0.55 | 0.00 | - | 30 | 0 | 1,060.00 | 101.65 | 0.00 | - | 1 | 1 |
| 0.20 | 0.00 | - | 20 | 0 | 1,070.00 | 104.00 | 0.00 | - | 1 | 1 |
| 0.32 | 0.00 | - | 26 | 0 | 1,080.00 | 113.65 | 0.00 | - | 1 | 3 |
| 0.29 | 0.00 | - | 11 | 0 | 1,090.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 37 | 0 | 1,100.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 1 | 0 | 1,110.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 0 | 1,120.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 0 | 1,130.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 5 | 0 | 1,140.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 0 | 1,150.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 5 | 0 | 1,160.00 | - | - | - | - | - |
| 0.54 | 0.00 | - | 5 | 0 | 1,170.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 0 | 1,180.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 1 | 0 | 1,190.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 0 | 1,200.00 | - | - | - | - | - |
| 0.52 | 0.00 | - | 2 | 0 | 1,210.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 8 | 0 | 1,220.00 | - | - | - | - | - |
| 6.30 | 0.00 | - | 1 | 6 | 1,230.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 1,240.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 1 | 0 | 1,250.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 3 | 0 | 1,270.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 0 | 1,280.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 0 | 1,290.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 0 | 1,300.00 | - | - | - | - | - |
| 1.33 | 0.00 | - | 1 | 1 | 1,330.00 | - | - | - | - | - |
| 0.59 | 0.00 | - | 1 | 8 | 1,340.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | - | 1 | 1,370.00 | - | - | - | - | - |
| 0.67 | 0.00 | - | 1 | 1 | 1,390.00 | - | - | - | - | - |
| 1.72 | 0.00 | - | 2 | 6 | 1,400.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | - | 0 | 1,410.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 1,420.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 3 | 1,450.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 2 | 2 | 1,460.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 2 | 2 | 1,470.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 0 | 1,480.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 6 | 74 | 1,490.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.