Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:37AM EST. Market open.
Calls
8 December 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 380.00 | 0.47 | 0.00 | - | 1 | 1 |
| 237.35 | 0.00 | - | - | 1 | 450.00 | 0.11 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 460.00 | 0.10 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 470.00 | 0.10 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 490.00 | 0.93 | 0.00 | - | 2 | 3 |
| 199.05 | 0.00 | - | 3 | 1 | 500.00 | 2.64 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 510.00 | 1.73 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 515.00 | 0.65 | 0.00 | - | - | 20 |
| - | - | - | - | - | 525.00 | 0.11 | 0.00 | - | - | 2 |
| - | - | - | - | - | 530.00 | 0.59 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 540.00 | 1.05 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 545.00 | 0.95 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 550.00 | 0.23 | 0.00 | - | 1 | 2 |
| 91.15 | 0.00 | - | - | 2 | 555.00 | 0.24 | 0.00 | - | 1 | 51 |
| - | - | - | - | - | 560.00 | 0.12 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 565.00 | 0.40 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 570.00 | 0.42 | 0.00 | - | 1 | 3 |
| 79.30 | 0.00 | - | 1 | 5 | 575.00 | 2.92 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 580.00 | 0.23 | 0.00 | - | 2 | 10 |
| 30.89 | 0.00 | - | 1 | 0 | 585.00 | 0.22 | 0.00 | - | 1 | 9 |
| 25.25 | 0.00 | - | 18 | 18 | 590.00 | 0.62 | 0.00 | - | 24 | 19 |
| 59.95 | 0.00 | - | 1 | 3 | 595.00 | 0.14 | 0.00 | - | 1 | 3 |
| 127.50 | 0.00 | - | 1 | 3 | 600.00 | 0.02 | -0.10 | -83.33% | 13 | 36 |
| 100.48 | -15.41 | -13.30% | 1 | 7 | 605.00 | 1.20 | 0.00 | - | 1 | 10 |
| 53.88 | 0.00 | - | - | 1 | 610.00 | 0.14 | 0.00 | - | 1 | 10 |
| 59.47 | 0.00 | - | - | 2 | 615.00 | 0.18 | 0.00 | - | 1 | 11 |
| 101.80 | 0.00 | - | 7 | 9 | 620.00 | 0.02 | 0.00 | - | 100 | 108 |
| 88.47 | 0.00 | - | 5 | 2 | 625.00 | 0.16 | 0.00 | - | 1 | 16 |
| 91.61 | 0.00 | - | 3 | 15 | 630.00 | 0.12 | -0.02 | -14.29% | 2 | 76 |
| 86.52 | 0.00 | - | 2 | 4 | 635.00 | 0.16 | 0.00 | - | 1 | 35 |
| 82.12 | 0.00 | - | 9 | 35 | 640.00 | 0.17 | +0.03 | +21.43% | 11 | 31 |
| 76.41 | 0.00 | - | 2 | 17 | 645.00 | 0.20 | -0.12 | -37.50% | 14 | 11 |
| 71.61 | 0.00 | - | 6 | 11 | 650.00 | 0.25 | -0.02 | -7.41% | 44 | 55 |
| 71.73 | 0.00 | - | 2 | 6 | 655.00 | 0.39 | +0.14 | +56.00% | 25 | 51 |
| 62.15 | 0.00 | - | 4 | 22 | 660.00 | 0.50 | +0.26 | +108.33% | 26 | 110 |
| 42.45 | -6.12 | -12.60% | 1 | 19 | 665.00 | 0.68 | +0.27 | +65.85% | 60 | 158 |
| 36.00 | -15.84 | -30.56% | 10 | 29 | 670.00 | 0.95 | +0.50 | +111.11% | 96 | 215 |
| 47.35 | 0.00 | - | 9 | 12 | 675.00 | 1.60 | +0.99 | +162.30% | 23 | 155 |
| 25.48 | -15.07 | -37.16% | 3 | 44 | 680.00 | 1.88 | +1.13 | +150.67% | 11 | 103 |
| 21.84 | -14.16 | -39.33% | 23 | 70 | 685.00 | 3.16 | +2.08 | +192.59% | 33 | 98 |
| 22.95 | -3.55 | -13.40% | 15 | 53 | 690.00 | 3.75 | +2.10 | +127.27% | 31 | 35 |
| 14.15 | -24.42 | -63.31% | 1 | 46 | 695.00 | 4.65 | +2.46 | +112.33% | 40 | 45 |
| - | - | - | - | - | 697.50 | 6.50 | +4.09 | +169.71% | 14 | 30 |
| 11.56 | -12.61 | -52.17% | 3 | 55 | 700.00 | 6.60 | +3.56 | +117.11% | 187 | 169 |
| 10.32 | -6.38 | -38.20% | 6 | 6 | 702.50 | 7.75 | +4.35 | +127.94% | 17 | 9 |
| 9.80 | -10.70 | -52.20% | 26 | 46 | 705.00 | 8.90 | +4.90 | +122.50% | 135 | 93 |
| 8.55 | -8.70 | -50.43% | 21 | 31 | 707.50 | 11.22 | +6.62 | +143.91% | 64 | 31 |
| 7.98 | -9.02 | -53.06% | 35 | 48 | 710.00 | 13.70 | +8.15 | +146.85% | 40 | 22 |
| 5.80 | -9.45 | -61.97% | 28 | 80 | 712.50 | 13.95 | +7.55 | +117.97% | 6 | 23 |
| 5.79 | -7.86 | -57.58% | 214 | 45 | 715.00 | 13.75 | +6.40 | +87.07% | 16 | 57 |
| 6.85 | -5.35 | -43.85% | 3 | 48 | 717.50 | 14.05 | +5.65 | +67.26% | 2 | 34 |
| 4.10 | -6.95 | -62.90% | 140 | 121 | 720.00 | 17.25 | +7.63 | +79.31% | 3 | 33 |
| 3.25 | -6.15 | -65.43% | 8 | 28 | 722.50 | 15.75 | +5.60 | +55.17% | 2 | 13 |
| 2.45 | -6.05 | -71.18% | 84 | 107 | 725.00 | 18.28 | +6.18 | +51.07% | 2 | 22 |
| 3.25 | -4.15 | -56.08% | 3 | 11 | 727.50 | 13.60 | 0.00 | - | 2 | 2 |
| 1.90 | -4.95 | -72.26% | 19 | 108 | 730.00 | 15.20 | 0.00 | - | 29 | 35 |
| 1.41 | -4.50 | -76.14% | 10 | 36 | 732.50 | - | - | - | - | - |
| 1.49 | -3.61 | -70.78% | 11 | 45 | 735.00 | 18.60 | 0.00 | - | 1 | 1 |
| 0.81 | -3.04 | -78.96% | 10 | 77 | 740.00 | 22.40 | 0.00 | - | 3 | 7 |
| 0.63 | -1.87 | -74.80% | 9 | 90 | 745.00 | 23.60 | 0.00 | - | - | 1 |
| 0.37 | -1.47 | -79.89% | 10 | 136 | 750.00 | 26.75 | 0.00 | - | - | 2 |
| 0.26 | -1.12 | -81.16% | 5 | 83 | 755.00 | - | - | - | - | - |
| 0.20 | -0.80 | -80.00% | 21 | 97 | 760.00 | - | - | - | - | - |
| 0.23 | -0.39 | -62.90% | 2 | 18 | 765.00 | 39.90 | 0.00 | - | - | 2 |
| 0.20 | -0.25 | -55.56% | 2 | 181 | 770.00 | 64.05 | 0.00 | - | - | 1 |
| 0.35 | 0.00 | - | 4 | 28 | 775.00 | - | - | - | - | - |
| 0.07 | -0.24 | -77.42% | 1 | 27 | 780.00 | - | - | - | - | - |
| 0.06 | -0.12 | -66.67% | 1 | 9 | 785.00 | - | - | - | - | - |
| 0.02 | -0.14 | -87.50% | 25 | 17 | 790.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 17 | 800.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 4 | 810.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 1 | 6 | 820.00 | 90.75 | 0.00 | - | - | 0 |
| 0.23 | 0.00 | - | 1 | 2 | 830.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | - | 0 | 840.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | - | 1 | 920.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.