New Zealand markets open in 4 hours 23 minutes

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
709.12-12.96 (-1.79%)
As of 11:37AM EST. Market open.
In the money
Show:ListStraddle
Calls
8 December 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----380.000.470.00-11
237.350.00--1450.000.110.00-34
-----460.000.100.00-12
-----470.000.100.00-44
-----490.000.930.00-23
199.050.00-31500.002.640.00-11
-----510.001.730.00-22
-----515.000.650.00--20
-----525.000.110.00--2
-----530.000.590.00-121
-----540.001.050.00-22
-----545.000.950.00-12
-----550.000.230.00-12
91.150.00--2555.000.240.00-151
-----560.000.120.00-26
-----565.000.400.00-13
-----570.000.420.00-13
79.300.00-15575.002.920.00-34
-----580.000.230.00-210
30.890.00-10585.000.220.00-19
25.250.00-1818590.000.620.00-2419
59.950.00-13595.000.140.00-13
127.500.00-13600.000.02-0.10-83.33%1336
100.48-15.41-13.30%17605.001.200.00-110
53.880.00--1610.000.140.00-110
59.470.00--2615.000.180.00-111
101.800.00-79620.000.020.00-100108
88.470.00-52625.000.160.00-116
91.610.00-315630.000.12-0.02-14.29%276
86.520.00-24635.000.160.00-135
82.120.00-935640.000.17+0.03+21.43%1131
76.410.00-217645.000.20-0.12-37.50%1411
71.610.00-611650.000.25-0.02-7.41%4455
71.730.00-26655.000.39+0.14+56.00%2551
62.150.00-422660.000.50+0.26+108.33%26110
42.45-6.12-12.60%119665.000.68+0.27+65.85%60158
36.00-15.84-30.56%1029670.000.95+0.50+111.11%96215
47.350.00-912675.001.60+0.99+162.30%23155
25.48-15.07-37.16%344680.001.88+1.13+150.67%11103
21.84-14.16-39.33%2370685.003.16+2.08+192.59%3398
22.95-3.55-13.40%1553690.003.75+2.10+127.27%3135
14.15-24.42-63.31%146695.004.65+2.46+112.33%4045
-----697.506.50+4.09+169.71%1430
11.56-12.61-52.17%355700.006.60+3.56+117.11%187169
10.32-6.38-38.20%66702.507.75+4.35+127.94%179
9.80-10.70-52.20%2646705.008.90+4.90+122.50%13593
8.55-8.70-50.43%2131707.5011.22+6.62+143.91%6431
7.98-9.02-53.06%3548710.0013.70+8.15+146.85%4022
5.80-9.45-61.97%2880712.5013.95+7.55+117.97%623
5.79-7.86-57.58%21445715.0013.75+6.40+87.07%1657
6.85-5.35-43.85%348717.5014.05+5.65+67.26%234
4.10-6.95-62.90%140121720.0017.25+7.63+79.31%333
3.25-6.15-65.43%828722.5015.75+5.60+55.17%213
2.45-6.05-71.18%84107725.0018.28+6.18+51.07%222
3.25-4.15-56.08%311727.5013.600.00-22
1.90-4.95-72.26%19108730.0015.200.00-2935
1.41-4.50-76.14%1036732.50-----
1.49-3.61-70.78%1145735.0018.600.00-11
0.81-3.04-78.96%1077740.0022.400.00-37
0.63-1.87-74.80%990745.0023.600.00--1
0.37-1.47-79.89%10136750.0026.750.00--2
0.26-1.12-81.16%583755.00-----
0.20-0.80-80.00%2197760.00-----
0.23-0.39-62.90%218765.0039.900.00--2
0.20-0.25-55.56%2181770.0064.050.00--1
0.350.00-428775.00-----
0.07-0.24-77.42%127780.00-----
0.06-0.12-66.67%19785.00-----
0.02-0.14-87.50%2517790.00-----
0.080.00-217800.00-----
0.100.00-14810.00-----
0.180.00-16820.0090.750.00--0
0.230.00-12830.00-----
0.110.00--0840.00-----
0.230.00--1920.00-----