New Zealand markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
958.13-7.64 (-0.79%)
At close: 04:00PM EDT
955.00 -3.13 (-0.33%)
After hours: 07:42PM EDT
In the money
Show:ListStraddle
Calls
24 May 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
328.500.00-10620.000.150.00-10
-----650.001.110.00--0
-----680.000.010.00-10
-----690.000.010.00-50
215.790.00-10700.000.010.00-80
-----710.000.010.00-10
-----720.000.030.00-470
232.090.00-100730.000.120.00-10
-----740.000.040.00-10
175.130.00-40750.000.030.00-10
-----760.000.160.00-10
-----770.000.300.00-30
-----775.000.010.00-300
-----780.000.080.00-50
-----785.000.010.00-30
-----790.000.010.00-320
-----795.000.010.00-20
189.000.00-10800.000.010.00-140
-----805.000.020.00-60
-----810.000.020.00-40
92.490.00--0815.000.020.00-30
-----820.000.050.00-30
-----825.000.010.00-100
-----830.000.010.00-10
82.970.00--0835.000.100.00-10
122.340.00-100840.000.210.00-120
-----845.000.090.00-100
135.480.00-30850.000.360.00-200
93.810.00-100855.000.360.00-100
101.500.00-10860.000.050.00-120
69.890.00-60865.000.080.00-40
85.300.00-50870.001.210.00-110
80.600.00-20875.000.090.00-100
75.620.00-20880.000.030.00-80
47.200.00-60882.500.060.00-10
68.000.00-10885.000.100.00-400
32.350.00-10887.500.340.00-10
37.600.00-200890.000.010.00-450
-----892.500.050.00-400
55.740.00-100895.000.320.00-470
26.500.00-20897.500.120.00-20
79.100.00-140900.000.100.00-1580
34.550.00--0902.500.130.00-540
52.400.00-10905.000.100.00-310
40.350.00-10907.500.130.00-40
49.000.00-10910.000.230.00-600
45.170.00-220912.500.250.00-60
64.100.00-20915.000.410.00-180
33.000.00-130917.500.450.00-630
41.500.00-50920.000.380.00-1580
44.000.00-30925.000.820.00-730
25.700.00-40930.000.850.00-1440
23.500.00-310935.001.340.00-5660
16.500.00-10940.001.700.00-1020
44.730.00-70945.003.450.00-2520
12.400.00-400950.004.100.00-5200
8.340.00-350955.006.700.00-2140
6.700.00-1550960.008.700.00-1340
5.000.00-760965.00-----
3.280.00-1160970.0018.550.00-1060
2.180.00-1320975.00-----
1.260.00-2330980.0027.200.00-1030
1.100.00-5870985.00-----
0.680.00-1730990.00-----
0.450.00-1280995.00-----
0.330.00-3,50701,000.00-----
0.270.00-36301,005.00-----
0.250.00-14201,010.00-----
0.130.00-6601,015.00-----
0.140.00-16801,020.00-----
0.140.00-5601,025.00-----
0.040.00-2401,030.00-----
0.120.00-1201,035.00-----
0.050.00-5901,040.00-----
0.050.00-1901,045.00-----
0.050.00-5701,050.00-----
0.110.00-1301,055.00-----
0.060.00-1401,060.00-----
0.050.00-801,070.00-----
0.060.00-101,080.00-----
0.010.00-901,100.00-----
0.270.00--01,160.00-----
0.010.00-101,180.00-----
2.430.00--281,260.00-----
1.860.00--351,280.00-----
1.900.00--51,300.00-----
1.500.00--51,320.00-----