Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
2 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 545.94 | 0.00 | - | 1 | 1 | 520.00 | 0.01 | 0.00 | - | 2 | 19 |
| 298.45 | 0.00 | - | - | - | 600.00 | 0.05 | 0.00 | - | 1 | 10 |
| 342.59 | 0.00 | - | - | 1 | 620.00 | - | - | - | - | - |
| 275.40 | 0.00 | - | - | 4 | 700.00 | 0.42 | +0.22 | +110.00% | 4 | 8 |
| - | - | - | - | - | 710.00 | 0.23 | -0.18 | -43.90% | 1 | 5 |
| - | - | - | - | - | 720.00 | 0.35 | -0.15 | -30.00% | 20 | 102 |
| 179.95 | 0.00 | - | - | - | 730.00 | 0.38 | -0.13 | -25.49% | 5 | 9 |
| - | - | - | - | - | 740.00 | 0.58 | -0.22 | -27.50% | 12 | 3 |
| 170.35 | 0.00 | - | 5 | 5 | 750.00 | 0.83 | -0.08 | -8.79% | 19 | 15 |
| - | - | - | - | - | 760.00 | 1.29 | -0.13 | -9.15% | 5 | 22 |
| - | - | - | - | - | 770.00 | 1.06 | -0.08 | -7.02% | 1 | 30 |
| - | - | - | - | - | 780.00 | 2.02 | -0.18 | -8.18% | 7 | 9 |
| - | - | - | - | - | 790.00 | 2.60 | -0.15 | -5.45% | 37 | 17 |
| 101.00 | 0.00 | - | - | - | 800.00 | 3.50 | +0.02 | +0.57% | 33 | 63 |
| - | - | - | - | - | 810.00 | 4.32 | -0.13 | -2.92% | 36 | 18 |
| - | - | - | - | - | 820.00 | 6.01 | -0.65 | -9.76% | 23 | 36 |
| 73.00 | -10.00 | -12.05% | 15 | 44 | 830.00 | 7.75 | +0.70 | +9.93% | 61 | 56 |
| 87.20 | 0.00 | - | 1 | 1 | 835.00 | 9.51 | 0.00 | - | 18 | 54 |
| - | - | - | - | - | 840.00 | 9.50 | -3.30 | -25.78% | 16 | 57 |
| - | - | - | - | - | 845.00 | 8.82 | -5.48 | -38.32% | 5 | 32 |
| 56.65 | -16.50 | -22.56% | 6 | 2 | 850.00 | 12.62 | -2.08 | -14.15% | 12 | 28 |
| - | - | - | - | - | 855.00 | 13.87 | +0.79 | +6.04% | 10 | 2 |
| - | - | - | - | - | 860.00 | 15.00 | -0.09 | -0.60% | 19 | 63 |
| - | - | - | - | - | 865.00 | 13.80 | +1.49 | +12.10% | 2 | 51 |
| 44.00 | -163.00 | -78.74% | 15 | 1 | 870.00 | 18.75 | -4.30 | -18.66% | 27 | 40 |
| - | - | - | - | - | 875.00 | 21.85 | -4.15 | -15.96% | 20 | 86 |
| 40.35 | +6.07 | +17.71% | 1 | 1 | 880.00 | 24.31 | -4.04 | -14.25% | 20 | 45 |
| 77.20 | 0.00 | - | 1 | 1 | 885.00 | 23.80 | -0.69 | -2.82% | 14 | 19 |
| 32.10 | +2.97 | +10.20% | 26 | - | 890.00 | 26.42 | -6.78 | -20.42% | 20 | 26 |
| 29.20 | -1.50 | -4.89% | 22 | - | 895.00 | 29.05 | -0.15 | -0.51% | 35 | 16 |
| 26.45 | +1.80 | +7.30% | 99 | 20 | 900.00 | 33.40 | -6.06 | -15.36% | 90 | 57 |
| 24.25 | -4.50 | -15.65% | 45 | 23 | 905.00 | 36.85 | -5.64 | -13.27% | 20 | 15 |
| 23.85 | -0.10 | -0.42% | 30 | - | 910.00 | 34.15 | -4.60 | -11.87% | 8 | 20 |
| 23.41 | -4.09 | -14.87% | 16 | - | 912.50 | 36.10 | -3.50 | -8.84% | 1 | - |
| 21.80 | -2.40 | -9.92% | 4 | 14 | 915.00 | 41.53 | +2.08 | +5.27% | 4 | 26 |
| 20.45 | -5.00 | -19.65% | 5 | - | 917.50 | 40.70 | +0.15 | +0.37% | 1 | - |
| 18.98 | -2.07 | -9.83% | 217 | 11 | 920.00 | 44.15 | 0.00 | - | 13 | 81 |
| 18.35 | -1.40 | -7.09% | 5 | - | 922.50 | 44.30 | 0.00 | - | - | - |
| 17.20 | +1.70 | +10.97% | 7 | 47 | 925.00 | 44.48 | -0.82 | -1.81% | 6 | 46 |
| 21.25 | 0.00 | - | - | - | 927.50 | 48.05 | 0.00 | - | - | - |
| 17.00 | -1.58 | -8.50% | 43 | 66 | 930.00 | 47.91 | -2.24 | -4.47% | 12 | 64 |
| - | - | - | - | - | 932.50 | 46.95 | 0.00 | - | - | - |
| 16.70 | +0.24 | +1.46% | 16 | 24 | 935.00 | 48.03 | 0.00 | - | 13 | 84 |
| 23.40 | 0.00 | - | - | - | 937.50 | - | - | - | - | - |
| 13.10 | -9.40 | -41.78% | 84 | 10 | 940.00 | 55.82 | +0.02 | +0.04% | 7 | 23 |
| 10.80 | -6.45 | -37.39% | 53 | 17 | 945.00 | 55.94 | 0.00 | - | 5 | 55 |
| 10.00 | -0.30 | -2.91% | 53 | 63 | 950.00 | 62.24 | -4.10 | -6.18% | 15 | 77 |
| 9.10 | +0.10 | +1.11% | 20 | 34 | 955.00 | 66.95 | +6.56 | +10.86% | 5 | 62 |
| 9.15 | -2.46 | -21.19% | 22 | 12 | 960.00 | 75.25 | 0.00 | - | 23 | 58 |
| 7.48 | -4.52 | -37.67% | 15 | 39 | 965.00 | 37.20 | 0.00 | - | 6 | 48 |
| 6.45 | +0.30 | +4.88% | 18 | 28 | 970.00 | 85.78 | 0.00 | - | 3 | 27 |
| 5.50 | -6.95 | -55.82% | 15 | 47 | 975.00 | 86.48 | 0.00 | - | 10 | 35 |
| 4.45 | -2.65 | -37.32% | 18 | 73 | 980.00 | 70.28 | 0.00 | - | 14 | 47 |
| 4.30 | -0.55 | -11.34% | 14 | 67 | 985.00 | 69.73 | 0.00 | - | 21 | 64 |
| 3.95 | -3.05 | -43.57% | 14 | 17 | 990.00 | 97.50 | +2.97 | +3.14% | 14 | 64 |
| 3.05 | -1.73 | -36.19% | 45 | 32 | 995.00 | 100.19 | 0.00 | - | 2 | 37 |
| 3.15 | -0.30 | -8.70% | 107 | 154 | 1,000.00 | 106.29 | +14.12 | +15.32% | 3 | 95 |
| 3.90 | -1.35 | -25.71% | 17 | 58 | 1,005.00 | 101.42 | 0.00 | - | 1 | 53 |
| 2.25 | -3.85 | -63.11% | 8 | 60 | 1,010.00 | 105.35 | 0.00 | - | 1 | 78 |
| 2.67 | -0.38 | -12.46% | 2 | 29 | 1,015.00 | 98.88 | 0.00 | - | 21 | 17 |
| 1.86 | -0.92 | -33.09% | 4 | 24 | 1,020.00 | 123.42 | 0.00 | - | 1 | 16 |
| 1.70 | -1.80 | -51.43% | 8 | 34 | 1,025.00 | 130.32 | +1.12 | +0.87% | 1 | 6 |
| 1.58 | -0.69 | -30.40% | 20 | 37 | 1,030.00 | 130.04 | 0.00 | - | 3 | 10 |
| 2.08 | +0.33 | +18.86% | 6 | 26 | 1,035.00 | 124.71 | 0.00 | - | 2 | 5 |
| 1.19 | -1.61 | -57.50% | 9 | 12 | 1,040.00 | 142.51 | +6.69 | +4.93% | 1 | 38 |
| 2.20 | 0.00 | - | 1 | 21 | 1,045.00 | 147.20 | +115.29 | +361.30% | 2 | 7 |
| 0.63 | -0.77 | -55.00% | 18 | 30 | 1,050.00 | 148.23 | +4.50 | +3.13% | 1 | 1 |
| 0.80 | -0.54 | -40.30% | 11 | 22 | 1,055.00 | 170.39 | +21.66 | +14.56% | 7 | 13 |
| 0.75 | -1.20 | -61.54% | 22 | 25 | 1,060.00 | 162.62 | +40.44 | +33.10% | 2 | 4 |
| 0.66 | -0.83 | -55.70% | 1 | 2 | 1,062.50 | 124.56 | 0.00 | - | 1 | 0 |
| 0.79 | -1.66 | -67.76% | 8 | 12 | 1,065.00 | 168.85 | +82.79 | +96.20% | 2 | 2 |
| 0.67 | -1.58 | -70.22% | 2 | 12 | 1,067.50 | - | - | - | - | - |
| 0.56 | -0.14 | -20.00% | 14 | 47 | 1,070.00 | 89.92 | 0.00 | - | 3 | 0 |
| 5.96 | 0.00 | - | 3 | 20 | 1,072.50 | 135.00 | 0.00 | - | 1 | 0 |
| 1.71 | 0.00 | - | 8 | 17 | 1,075.00 | 178.64 | 0.00 | - | 2 | 0 |
| 0.64 | -7.86 | -92.47% | 7 | 5 | 1,077.50 | - | - | - | - | - |
| 0.52 | -0.10 | -16.13% | 3 | 16 | 1,080.00 | 183.66 | 0.00 | - | 2 | 0 |
| 0.46 | -3.92 | -89.50% | 2 | 6 | 1,085.00 | 49.00 | 0.00 | - | 1 | 1 |
| 0.46 | -0.45 | -49.45% | 5 | 15 | 1,090.00 | 184.54 | 0.00 | - | 2 | 0 |
| 0.39 | -3.60 | -90.23% | 1 | 7 | 1,095.00 | 105.16 | 0.00 | - | 1 | 2 |
| 0.34 | -0.14 | -29.17% | 39 | 96 | 1,100.00 | 44.77 | 0.00 | - | - | 0 |
| 0.40 | -0.03 | -6.98% | 7 | 11 | 1,105.00 | - | - | - | - | - |
| 1.04 | 0.00 | - | 1 | 16 | 1,110.00 | 162.08 | 0.00 | - | 1 | 0 |
| 0.33 | -0.47 | -58.75% | 1 | 13 | 1,115.00 | - | - | - | - | - |
| 0.24 | -0.21 | -46.67% | 5 | 10 | 1,120.00 | - | - | - | - | - |
| 0.50 | -0.28 | -35.90% | 7 | 22 | 1,125.00 | 47.75 | 0.00 | - | - | 0 |
| 0.21 | -2.09 | -90.87% | 5 | 10 | 1,130.00 | 50.45 | 0.00 | - | - | 0 |
| 0.15 | -0.09 | -37.50% | 5 | 6 | 1,135.00 | - | - | - | - | - |
| 0.21 | -0.10 | -32.26% | 6 | 11 | 1,140.00 | - | - | - | - | - |
| 0.20 | -1.13 | -84.96% | 15 | 13 | 1,145.00 | - | - | - | - | - |
| 0.20 | -0.29 | -59.18% | 7 | 18 | 1,150.00 | - | - | - | - | - |
| 0.64 | 0.00 | - | 2 | 6 | 1,155.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 3 | 11 | 1,160.00 | - | - | - | - | - |
| 1.46 | 0.00 | - | 7 | 7 | 1,165.00 | - | - | - | - | - |
| 3.56 | 0.00 | - | 3 | 3 | 1,170.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 5 | 1,175.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 9 | 20 | 1,180.00 | - | - | - | - | - |
| 15.70 | 0.00 | - | - | 1 | 1,185.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 1 | 4 | 1,190.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 97 | 1,200.00 | 122.95 | 0.00 | - | - | 0 |
| 0.15 | -0.55 | -78.57% | 1 | 6 | 1,220.00 | - | - | - | - | - |
| 0.28 | +0.27 | +2,700.00% | 2 | 46 | 1,240.00 | - | - | - | - | - |
| 4.20 | 0.00 | - | 5 | 6 | 1,260.00 | - | - | - | - | - |
| 0.62 | 0.00 | - | 2 | 7 | 1,280.00 | - | - | - | - | - |
| 1.06 | 0.00 | - | 2 | 7 | 1,300.00 | - | - | - | - | - |
| 1.96 | 0.00 | - | 3 | 6 | 1,320.00 | - | - | - | - | - |
| 3.10 | 0.00 | - | 5 | 8 | 1,340.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 1 | 1 | 1,400.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 10 | 1,460.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.