LRCX - Lam Research Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
2 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 218.65 | 0.00 | - | - | 1 | 270.00 | - | - | - | - | - |
| - | - | - | - | - | 350.00 | 0.01 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 360.00 | 0.38 | 0.00 | - | - | 7 |
| - | - | - | - | - | 370.00 | 0.01 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 380.00 | 0.70 | 0.00 | - | 4 | 4 |
| 240.30 | +240.30 | - | 7 | 0 | 390.00 | 1.00 | 0.00 | - | - | 1 |
| 224.20 | +224.20 | - | 1 | 0 | 400.00 | 0.16 | 0.00 | - | 22 | 31 |
| - | - | - | - | - | 410.00 | 0.12 | 0.00 | - | 4 | 19 |
| - | - | - | - | - | 420.00 | 0.54 | 0.00 | - | 15 | 8 |
| - | - | - | - | - | 425.00 | 1.01 | 0.00 | - | - | 4 |
| - | - | - | - | - | 430.00 | 0.54 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 435.00 | 0.16 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 440.00 | 0.05 | 0.00 | - | 8 | 20 |
| - | - | - | - | - | 445.00 | 0.04 | 0.00 | - | 1 | 9 |
| 93.50 | 0.00 | - | 1 | 1 | 450.00 | 0.23 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 455.00 | 0.24 | 0.00 | - | 2 | 6 |
| 63.70 | 0.00 | - | 1 | 1 | 460.00 | 0.15 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 465.00 | 0.01 | 0.00 | - | 18 | 17 |
| 108.02 | 0.00 | - | 1 | 3 | 470.00 | 0.03 | 0.00 | - | 24 | 32 |
| 116.53 | 0.00 | - | 2 | 6 | 475.00 | 0.17 | 0.00 | - | 11 | 19 |
| 144.79 | +144.79 | - | 1 | 0 | 480.00 | 0.05 | -0.12 | -70.59% | 2 | 58 |
| 49.77 | 0.00 | - | 1 | 0 | 485.00 | 0.01 | -0.29 | -96.67% | 1 | 34 |
| 26.90 | 0.00 | - | - | 1 | 490.00 | 0.31 | 0.00 | - | 1 | 26 |
| 70.05 | 0.00 | - | 1 | 8 | 495.00 | 0.13 | 0.00 | - | 1 | 13 |
| 93.26 | 0.00 | - | 2 | 5 | 500.00 | 0.06 | -0.06 | -50.00% | 17 | 58 |
| 91.45 | 0.00 | - | 1 | 2 | 502.50 | 0.02 | -0.97 | -97.98% | 4 | 3 |
| 39.70 | 0.00 | - | 1 | 8 | 505.00 | 0.05 | -0.05 | -50.00% | 6 | 34 |
| 73.46 | 0.00 | - | 1 | 2 | 507.50 | 0.10 | -0.30 | -75.00% | 1 | 2 |
| 68.04 | 0.00 | - | 2 | 8 | 510.00 | 0.18 | -0.08 | -30.77% | 1 | 27 |
| 53.75 | 0.00 | - | - | 1 | 512.50 | 0.28 | 0.00 | - | - | 5 |
| 52.75 | 0.00 | - | 1 | 26 | 515.00 | 0.30 | 0.00 | - | 1 | 63 |
| 45.45 | 0.00 | - | - | 2 | 517.50 | 0.20 | 0.00 | - | 4 | 18 |
| 113.56 | +44.56 | +64.58% | 2 | 100 | 520.00 | 0.06 | -0.15 | -71.43% | 7 | 168 |
| 41.90 | 0.00 | - | - | 1 | 522.50 | 0.26 | 0.00 | - | 4 | 28 |
| 80.00 | 0.00 | - | 8 | 36 | 525.00 | 0.11 | -0.18 | -62.07% | 8 | 36 |
| 29.40 | 0.00 | - | - | 1 | 527.50 | 0.15 | -0.21 | -58.33% | 2 | 21 |
| 100.86 | +29.86 | +42.06% | 19 | 17 | 530.00 | 0.09 | -0.32 | -78.05% | 45 | 53 |
| - | - | - | - | - | 532.50 | 0.27 | -0.27 | -50.00% | 4 | 36 |
| 48.64 | 0.00 | - | 1 | 20 | 535.00 | 0.18 | -0.32 | -64.00% | 21 | 71 |
| 46.34 | 0.00 | - | 1 | 3 | 537.50 | 0.14 | -0.66 | -82.50% | 4 | 19 |
| 91.20 | +42.56 | +87.50% | 6 | 59 | 540.00 | 0.15 | -0.47 | -75.81% | 87 | 128 |
| 86.88 | +63.46 | +270.96% | 5 | 25 | 545.00 | 0.13 | -0.92 | -87.62% | 85 | 66 |
| 78.20 | +25.10 | +47.27% | 28 | 161 | 550.00 | 0.20 | -0.85 | -80.95% | 43 | 80 |
| - | - | - | - | - | 552.50 | 0.34 | -0.85 | -71.43% | 7 | 5 |
| 70.63 | +36.73 | +108.35% | 4 | 26 | 555.00 | 0.26 | -1.10 | -80.88% | 32 | 44 |
| - | - | - | - | - | 557.50 | 2.09 | 0.00 | - | - | 1 |
| 68.82 | +53.07 | +336.95% | 25 | 66 | 560.00 | 0.47 | -1.39 | -74.73% | 19 | 78 |
| 41.30 | 0.00 | - | - | 1 | 562.50 | 0.39 | +0.39 | - | 11 | 0 |
| 66.01 | +29.81 | +82.35% | 63 | 75 | 565.00 | 0.45 | -1.65 | -78.57% | 94 | 55 |
| - | - | - | - | - | 567.50 | 0.80 | -2.40 | -75.00% | 19 | 3 |
| 59.55 | +30.00 | +101.52% | 54 | 64 | 570.00 | 0.57 | -3.04 | -84.21% | 33 | 57 |
| 58.17 | +26.64 | +84.49% | 1 | 1 | 572.50 | 0.65 | -2.32 | -78.11% | 5 | 2 |
| 57.55 | +26.72 | +86.67% | 58 | 66 | 575.00 | 0.76 | -2.89 | -79.18% | 27 | 100 |
| 50.25 | +21.35 | +73.88% | 8 | 209 | 580.00 | 1.00 | -3.67 | -78.59% | 98 | 62 |
| 44.75 | +20.99 | +88.34% | 36 | 172 | 585.00 | 1.29 | -4.06 | -75.89% | 38 | 114 |
| 39.50 | +19.15 | +94.10% | 36 | 84 | 590.00 | 1.95 | -5.55 | -74.00% | 73 | 75 |
| 33.15 | +14.48 | +77.56% | 20 | 93 | 595.00 | 2.40 | -6.90 | -74.19% | 105 | 61 |
| 31.85 | +16.25 | +104.17% | 130 | 213 | 600.00 | 3.22 | -8.78 | -73.17% | 563 | 232 |
| 28.00 | +15.70 | +127.64% | 131 | 96 | 605.00 | 4.20 | -9.60 | -69.57% | 232 | 17 |
| 23.15 | +12.84 | +124.54% | 257 | 206 | 610.00 | 5.60 | -13.50 | -70.68% | 141 | 2 |
| 19.50 | +11.20 | +134.94% | 123 | 137 | 615.00 | 6.60 | +6.60 | - | 22 | 0 |
| 17.85 | +11.05 | +162.50% | 531 | 151 | 620.00 | 8.75 | -13.95 | -61.45% | 57 | 1 |
| 13.90 | +7.80 | +127.87% | 207 | 87 | 625.00 | 10.80 | -28.35 | -72.41% | 104 | 1 |
| 12.10 | +7.52 | +164.19% | 529 | 249 | 630.00 | 13.50 | -26.50 | -66.25% | 58 | 1 |
| 9.85 | +6.05 | +159.21% | 141 | 38 | 635.00 | 15.95 | +15.95 | - | 14 | 0 |
| 8.23 | +5.01 | +155.59% | 231 | 105 | 640.00 | 18.11 | +18.11 | - | 17 | 0 |
| 6.80 | +3.75 | +122.95% | 164 | 64 | 645.00 | - | - | - | - | - |
| 5.70 | +3.50 | +159.09% | 5,303 | 1,368 | 650.00 | 35.03 | -16.88 | -32.52% | 10 | 10 |
| 4.50 | +2.59 | +135.60% | 206 | 18 | 655.00 | - | - | - | - | - |
| 3.69 | +2.03 | +122.29% | 191 | 69 | 660.00 | - | - | - | - | - |
| 3.33 | +1.88 | +129.66% | 72 | 32 | 665.00 | - | - | - | - | - |
| 2.59 | +1.51 | +139.81% | 170 | 36 | 670.00 | - | - | - | - | - |
| 1.86 | +0.91 | +95.79% | 398 | 162 | 680.00 | - | - | - | - | - |
| 1.55 | +0.85 | +121.43% | 136 | 83 | 690.00 | - | - | - | - | - |
| 1.10 | +0.65 | +144.44% | 354 | 91 | 700.00 | - | - | - | - | - |
| 0.91 | +0.57 | +167.65% | 219 | 52 | 710.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.