LRCX - Lam Research Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
2 June 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
218.650.00--1270.00-----
-----350.000.010.00-16
-----360.000.380.00--7
-----370.000.010.00-210
-----380.000.700.00-44
240.30+240.30-70390.001.000.00--1
224.20+224.20-10400.000.160.00-2231
-----410.000.120.00-419
-----420.000.540.00-158
-----425.001.010.00--4
-----430.000.540.00-16
-----435.000.160.00-113
-----440.000.050.00-820
-----445.000.040.00-19
93.500.00-11450.000.230.00-16
-----455.000.240.00-26
63.700.00-11460.000.150.00-28
-----465.000.010.00-1817
108.020.00-13470.000.030.00-2432
116.530.00-26475.000.170.00-1119
144.79+144.79-10480.000.05-0.12-70.59%258
49.770.00-10485.000.01-0.29-96.67%134
26.900.00--1490.000.310.00-126
70.050.00-18495.000.130.00-113
93.260.00-25500.000.06-0.06-50.00%1758
91.450.00-12502.500.02-0.97-97.98%43
39.700.00-18505.000.05-0.05-50.00%634
73.460.00-12507.500.10-0.30-75.00%12
68.040.00-28510.000.18-0.08-30.77%127
53.750.00--1512.500.280.00--5
52.750.00-126515.000.300.00-163
45.450.00--2517.500.200.00-418
113.56+44.56+64.58%2100520.000.06-0.15-71.43%7168
41.900.00--1522.500.260.00-428
80.000.00-836525.000.11-0.18-62.07%836
29.400.00--1527.500.15-0.21-58.33%221
100.86+29.86+42.06%1917530.000.09-0.32-78.05%4553
-----532.500.27-0.27-50.00%436
48.640.00-120535.000.18-0.32-64.00%2171
46.340.00-13537.500.14-0.66-82.50%419
91.20+42.56+87.50%659540.000.15-0.47-75.81%87128
86.88+63.46+270.96%525545.000.13-0.92-87.62%8566
78.20+25.10+47.27%28161550.000.20-0.85-80.95%4380
-----552.500.34-0.85-71.43%75
70.63+36.73+108.35%426555.000.26-1.10-80.88%3244
-----557.502.090.00--1
68.82+53.07+336.95%2566560.000.47-1.39-74.73%1978
41.300.00--1562.500.39+0.39-110
66.01+29.81+82.35%6375565.000.45-1.65-78.57%9455
-----567.500.80-2.40-75.00%193
59.55+30.00+101.52%5464570.000.57-3.04-84.21%3357
58.17+26.64+84.49%11572.500.65-2.32-78.11%52
57.55+26.72+86.67%5866575.000.76-2.89-79.18%27100
50.25+21.35+73.88%8209580.001.00-3.67-78.59%9862
44.75+20.99+88.34%36172585.001.29-4.06-75.89%38114
39.50+19.15+94.10%3684590.001.95-5.55-74.00%7375
33.15+14.48+77.56%2093595.002.40-6.90-74.19%10561
31.85+16.25+104.17%130213600.003.22-8.78-73.17%563232
28.00+15.70+127.64%13196605.004.20-9.60-69.57%23217
23.15+12.84+124.54%257206610.005.60-13.50-70.68%1412
19.50+11.20+134.94%123137615.006.60+6.60-220
17.85+11.05+162.50%531151620.008.75-13.95-61.45%571
13.90+7.80+127.87%20787625.0010.80-28.35-72.41%1041
12.10+7.52+164.19%529249630.0013.50-26.50-66.25%581
9.85+6.05+159.21%14138635.0015.95+15.95-140
8.23+5.01+155.59%231105640.0018.11+18.11-170
6.80+3.75+122.95%16464645.00-----
5.70+3.50+159.09%5,3031,368650.0035.03-16.88-32.52%1010
4.50+2.59+135.60%20618655.00-----
3.69+2.03+122.29%19169660.00-----
3.33+1.88+129.66%7232665.00-----
2.59+1.51+139.81%17036670.00-----
1.86+0.91+95.79%398162680.00-----
1.55+0.85+121.43%13683690.00-----
1.10+0.65+144.44%35491700.00-----
0.91+0.57+167.65%21952710.00-----