Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
July 5, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 690.00 | 0.05 | 0.00 | - | 2 | 24 |
| - | - | - | - | - | 720.00 | 0.76 | 0.00 | - | - | 1 |
| - | - | - | - | - | 750.00 | 0.03 | 0.00 | - | 6 | 13 |
| - | - | - | - | - | 760.00 | 1.94 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 770.00 | 0.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 780.00 | 0.18 | 0.00 | - | - | 1 |
| 164.40 | 0.00 | - | 15 | 15 | 790.00 | 0.74 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 800.00 | 0.76 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 810.00 | 6.50 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 820.00 | 0.37 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 830.00 | 0.42 | 0.00 | - | 2 | 13 |
| - | - | - | - | - | 835.00 | 0.52 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 840.00 | 0.56 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 845.00 | 7.47 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 850.00 | 0.90 | +0.14 | +18.42% | 18 | 29 |
| - | - | - | - | - | 855.00 | 0.39 | 0.00 | - | 40 | 11 |
| - | - | - | - | - | 860.00 | 0.79 | 0.00 | - | 10 | 32 |
| - | - | - | - | - | 865.00 | 2.00 | 0.00 | - | 7 | 14 |
| - | - | - | - | - | 870.00 | 0.20 | 0.00 | - | 5 | 16 |
| 166.13 | 0.00 | - | 3 | 8 | 875.00 | 0.25 | 0.00 | - | 1 | 6 |
| 161.87 | 0.00 | - | 3 | 5 | 880.00 | 0.31 | 0.00 | - | 1 | 15 |
| 198.88 | +27.33 | +15.93% | 33 | 33 | 885.00 | 2.33 | 0.00 | - | 11 | 12 |
| - | - | - | - | - | 890.00 | 0.14 | -1.33 | -90.48% | 1 | 28 |
| 139.53 | 0.00 | - | 2 | 0 | 895.00 | 2.44 | +2.11 | +639.39% | 1 | 4 |
| - | - | - | - | - | 900.00 | 1.38 | +1.18 | +590.00% | 1 | 81 |
| - | - | - | - | - | 905.00 | 1.70 | 0.00 | - | 2 | 3 |
| 167.00 | +26.72 | +19.05% | 1 | 1 | 910.00 | 0.41 | 0.00 | - | 4 | 9 |
| 135.49 | 0.00 | - | 2 | 2 | 915.00 | 0.86 | 0.00 | - | 5 | 15 |
| 137.51 | 0.00 | - | 20 | 26 | 920.00 | 0.11 | -1.01 | -90.18% | 1 | 18 |
| 60.26 | 0.00 | - | 1 | 1 | 925.00 | 1.37 | +1.01 | +280.56% | 1 | 27 |
| - | - | - | - | - | 930.00 | 0.21 | -0.05 | -19.23% | 3 | 52 |
| 118.58 | 0.00 | - | 1 | 0 | 935.00 | 0.08 | -0.24 | -75.00% | 10 | 22 |
| 116.96 | 0.00 | - | 20 | 22 | 940.00 | 0.37 | 0.00 | - | 15 | 72 |
| - | - | - | - | - | 945.00 | 0.54 | 0.00 | - | 14 | 20 |
| 104.50 | 0.00 | - | 26 | 14 | 950.00 | 0.20 | -0.16 | -44.44% | 2 | 51 |
| 42.00 | 0.00 | - | 1 | 2 | 955.00 | 0.18 | -0.20 | -52.63% | 7 | 43 |
| 109.80 | +16.97 | +18.28% | 1 | 13 | 960.00 | 0.17 | -0.43 | -71.67% | 33 | 69 |
| 129.40 | 0.00 | - | 2 | 2 | 965.00 | 0.18 | -4.57 | -96.21% | 7 | 34 |
| 107.63 | +24.86 | +30.04% | 1 | 3 | 970.00 | 0.23 | -0.53 | -69.74% | 33 | 59 |
| - | - | - | - | - | 975.00 | 0.29 | -0.70 | -70.71% | 18 | 61 |
| 122.84 | 0.00 | - | 1 | 8 | 980.00 | 0.54 | -0.66 | -55.00% | 4 | 73 |
| 73.65 | -8.35 | -10.18% | 1 | 4 | 985.00 | 0.63 | -1.00 | -61.35% | 2 | 42 |
| 63.67 | 0.00 | - | 2 | 5 | 990.00 | 0.59 | -2.08 | -77.90% | 21 | 71 |
| 65.02 | 0.00 | - | 1 | 7 | 995.00 | 1.79 | -0.42 | -19.00% | 39 | 61 |
| 78.31 | +33.98 | +76.65% | 1 | 17 | 1,000.00 | 2.06 | -0.81 | -28.22% | 36 | 48 |
| 94.75 | 0.00 | - | 1 | 10 | 1,005.00 | 1.58 | -1.85 | -53.94% | 56 | 34 |
| 54.20 | 0.00 | - | 3 | 5 | 1,010.00 | 2.77 | -2.18 | -44.04% | 97 | 39 |
| 59.63 | +9.05 | +17.89% | 2 | 9 | 1,015.00 | 2.89 | -2.41 | -45.47% | 32 | 26 |
| 53.55 | +14.15 | +35.91% | 1 | 23 | 1,020.00 | 3.40 | -4.81 | -58.59% | 16 | 27 |
| 27.10 | 0.00 | - | 14 | 26 | 1,025.00 | 3.65 | -3.20 | -46.72% | 13 | 18 |
| 47.21 | +6.63 | +16.34% | 2 | 16 | 1,030.00 | 4.96 | +0.21 | +4.42% | 42 | 23 |
| 32.00 | -1.58 | -4.71% | 1 | 8 | 1,035.00 | 4.60 | -5.95 | -56.40% | 57 | 32 |
| 29.19 | 0.00 | - | 1 | 10 | 1,040.00 | 8.65 | -2.85 | -24.78% | 55 | 28 |
| 29.45 | +3.35 | +12.84% | 1 | 42 | 1,045.00 | 7.36 | -6.29 | -46.08% | 24 | 8 |
| 30.88 | +8.06 | +35.32% | 13 | 94 | 1,050.00 | 10.00 | -7.37 | -42.43% | 121 | 35 |
| 19.00 | -0.95 | -4.76% | 14 | 42 | 1,055.00 | 11.70 | -6.90 | -37.10% | 5 | 63 |
| 21.91 | +5.15 | +30.73% | 110 | 165 | 1,060.00 | 14.00 | -7.65 | -35.33% | 90 | 21 |
| 16.80 | +1.00 | +6.33% | 4 | 31 | 1,065.00 | 16.10 | -7.00 | -30.30% | 15 | 3 |
| 13.65 | -0.35 | -2.50% | 71 | 78 | 1,070.00 | 19.40 | -3.15 | -13.97% | 36 | 4 |
| 13.70 | +1.80 | +15.13% | 106 | 49 | 1,075.00 | 25.00 | -4.40 | -14.97% | 27 | 7 |
| 11.31 | +0.59 | +5.50% | 97 | 89 | 1,080.00 | 24.20 | -10.80 | -30.86% | 20 | 19 |
| 13.69 | +4.04 | +41.87% | 15 | 38 | 1,085.00 | 24.33 | -13.40 | -35.52% | 1 | 9 |
| 9.15 | +1.52 | +19.92% | 55 | 38 | 1,090.00 | 27.43 | -1.37 | -4.76% | 2 | 3 |
| 5.10 | -2.20 | -30.14% | 44 | 7 | 1,095.00 | 45.45 | 0.00 | - | 2 | 8 |
| 5.50 | +0.30 | +5.77% | 294 | 163 | 1,100.00 | 37.60 | -10.40 | -21.67% | 16 | 8 |
| 5.20 | -3.30 | -38.82% | 6 | 42 | 1,105.00 | - | - | - | - | - |
| 4.11 | -0.29 | -6.59% | 30 | 30 | 1,110.00 | 57.48 | 0.00 | - | 14 | 16 |
| 4.07 | +0.42 | +11.51% | 18 | 25 | 1,115.00 | 83.50 | 0.00 | - | 1 | 1 |
| 2.83 | -0.37 | -11.56% | 111 | 35 | 1,120.00 | - | - | - | - | - |
| 2.81 | +0.32 | +12.85% | 20 | 17 | 1,125.00 | - | - | - | - | - |
| 1.41 | -0.94 | -40.00% | 25 | 29 | 1,130.00 | - | - | - | - | - |
| 2.65 | +0.06 | +2.32% | 17 | 11 | 1,135.00 | - | - | - | - | - |
| 1.75 | +0.15 | +9.37% | 30 | 31 | 1,140.00 | - | - | - | - | - |
| 1.46 | -0.01 | -0.68% | 5 | 12 | 1,145.00 | - | - | - | - | - |
| 0.74 | -0.61 | -45.19% | 40 | 68 | 1,150.00 | - | - | - | - | - |
| 0.85 | -0.26 | -23.42% | 28 | 22 | 1,155.00 | - | - | - | - | - |
| 0.76 | -0.30 | -28.30% | 49 | 27 | 1,160.00 | 77.14 | 0.00 | - | - | 0 |
| 0.48 | -0.07 | -12.73% | 20 | 14 | 1,180.00 | - | - | - | - | - |
| 0.29 | -0.09 | -23.68% | 141 | 632 | 1,200.00 | 146.16 | 0.00 | - | 10 | 0 |
| 0.21 | -0.03 | -12.50% | 8 | 24 | 1,220.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 4 | 6 | 1,240.00 | - | - | - | - | - |
| 1.50 | +1.00 | +200.00% | 1 | 14 | 1,260.00 | - | - | - | - | - |
| 0.09 | -0.30 | -76.92% | 2 | 12 | 1,280.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 42 | 69 | 1,300.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 15 | 56 | 1,320.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.