Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
July 12, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 329.51 | 0.00 | - | - | 1 | 700.00 | - | - | - | - | - |
| - | - | - | - | - | 760.00 | 1.36 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 780.00 | 3.45 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 790.00 | 0.15 | 0.00 | - | 2 | 2 |
| 127.00 | 0.00 | - | 4 | 2 | 800.00 | 0.39 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 810.00 | 2.21 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 820.00 | 0.63 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 830.00 | 0.16 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 835.00 | 0.46 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 840.00 | 0.35 | 0.00 | - | 3 | 33 |
| - | - | - | - | - | 845.00 | 2.90 | 0.00 | - | 30 | 31 |
| - | - | - | - | - | 850.00 | 1.19 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 855.00 | 0.30 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 860.00 | 2.19 | +1.96 | +852.17% | 1 | 10 |
| - | - | - | - | - | 865.00 | 0.21 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 870.00 | 1.01 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 875.00 | 0.42 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 880.00 | 0.20 | -0.37 | -64.91% | 1 | 4 |
| - | - | - | - | - | 885.00 | 0.82 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 890.00 | 1.75 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 895.00 | 1.55 | 0.00 | - | 1 | 1 |
| 130.10 | 0.00 | - | 1 | 2 | 900.00 | 0.42 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 905.00 | 0.46 | 0.00 | - | 5 | 21 |
| - | - | - | - | - | 910.00 | 0.27 | -0.42 | -60.87% | 1 | 8 |
| - | - | - | - | - | 915.00 | 0.35 | -1.99 | -85.04% | 1 | 22 |
| - | - | - | - | - | 920.00 | 0.35 | -4.85 | -93.27% | 10 | 7 |
| 110.01 | 0.00 | - | - | 12 | 925.00 | 0.38 | -0.50 | -56.82% | 3 | 8 |
| 62.00 | 0.00 | - | 1 | 1 | 930.00 | 0.47 | -1.45 | -75.52% | 5 | 8 |
| 103.30 | 0.00 | - | 1 | 1 | 935.00 | 2.38 | 0.00 | - | 1 | 1 |
| 111.40 | 0.00 | - | 2 | 14 | 940.00 | 0.63 | -2.06 | -76.58% | 5 | 48 |
| 96.48 | 0.00 | - | 1 | 1 | 945.00 | 2.32 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 950.00 | 0.80 | -1.62 | -66.94% | 7 | 25 |
| 88.50 | 0.00 | - | 25 | 25 | 955.00 | 1.16 | -0.98 | -45.79% | 2 | 13 |
| 66.81 | 0.00 | - | 6 | 39 | 960.00 | 1.39 | -0.39 | -21.91% | 2 | 29 |
| 39.10 | 0.00 | - | 14 | 7 | 965.00 | 4.37 | 0.00 | - | 2 | 3 |
| 83.07 | 0.00 | - | 5 | 37 | 970.00 | 4.95 | 0.00 | - | 2 | 66 |
| 82.76 | 0.00 | - | 3 | 226 | 975.00 | 1.79 | -1.21 | -40.33% | 31 | 19 |
| 100.18 | +23.80 | +31.16% | 1 | 29 | 980.00 | 3.00 | -0.45 | -13.04% | 5 | 31 |
| 72.38 | 0.00 | - | 14 | 40 | 985.00 | 2.45 | -2.75 | -52.88% | 40 | 59 |
| 92.99 | +14.13 | +17.92% | 1 | 4 | 990.00 | 2.47 | -3.99 | -61.76% | 1 | 64 |
| 57.43 | 0.00 | - | 1 | 3 | 995.00 | 3.82 | -1.05 | -21.56% | 7 | 29 |
| 85.64 | +17.64 | +25.94% | 1 | 42 | 1,000.00 | 5.25 | -1.15 | -17.97% | 113 | 10 |
| 99.00 | 0.00 | - | 1 | 27 | 1,005.00 | 7.00 | -4.50 | -39.13% | 9 | 9 |
| 78.00 | 0.00 | - | 1 | 4 | 1,010.00 | 6.00 | -1.51 | -20.11% | 5 | 7 |
| 52.67 | 0.00 | - | 18 | 3 | 1,015.00 | - | - | - | - | - |
| 48.09 | 0.00 | - | 11 | 27 | 1,020.00 | 8.35 | -1.30 | -13.47% | 3 | 14 |
| 47.10 | 0.00 | - | 9 | 3 | 1,025.00 | 11.58 | -3.18 | -21.54% | 14 | 10 |
| 63.45 | 0.00 | - | 5 | 9 | 1,030.00 | 13.08 | +1.88 | +16.79% | 15 | 10 |
| 52.74 | +17.24 | +48.56% | 1 | 15 | 1,035.00 | 10.45 | -1.51 | -12.63% | 20 | 8 |
| 38.05 | 0.00 | - | 3 | 11 | 1,040.00 | 16.94 | -3.56 | -17.37% | 6 | 12 |
| 50.00 | +15.00 | +42.86% | 1 | 29 | 1,045.00 | 12.00 | -4.05 | -25.23% | 1 | 54 |
| 36.70 | +3.97 | +12.13% | 7 | 15 | 1,050.00 | 18.50 | -6.97 | -27.37% | 8 | 60 |
| 29.60 | 0.00 | - | 8 | 10 | 1,055.00 | 26.02 | 0.00 | - | 2 | 6 |
| 31.85 | +4.10 | +14.77% | 4 | 7 | 1,060.00 | 20.55 | -11.10 | -35.07% | 3 | 10 |
| - | - | - | - | - | 1,065.00 | 22.00 | 0.00 | - | 1 | 4 |
| 23.00 | +0.45 | +2.00% | 36 | 19 | 1,070.00 | 44.60 | 0.00 | - | 1 | 1 |
| 27.93 | +5.93 | +26.95% | 10 | 19 | 1,075.00 | 36.00 | -0.90 | -2.44% | 2 | 2 |
| 28.35 | +8.40 | +42.11% | 1 | 26 | 1,080.00 | 28.85 | -3.15 | -9.84% | 2 | 5 |
| 19.05 | +1.75 | +10.12% | 8 | 28 | 1,085.00 | - | - | - | - | - |
| 19.15 | +3.35 | +21.20% | 3 | 15 | 1,090.00 | 37.00 | 0.00 | - | - | 8 |
| 18.95 | 0.00 | - | 8 | 11 | 1,095.00 | 39.57 | 0.00 | - | - | 5 |
| 14.20 | +1.30 | +10.08% | 17 | 31 | 1,100.00 | 38.75 | 0.00 | - | - | 5 |
| 18.30 | 0.00 | - | 4 | 4 | 1,105.00 | 41.35 | 0.00 | - | - | 7 |
| 9.40 | -1.15 | -10.90% | 4 | 6 | 1,110.00 | 64.00 | 0.00 | - | 1 | 2 |
| 15.27 | +5.54 | +56.94% | 1 | 7 | 1,115.00 | - | - | - | - | - |
| 9.59 | +0.71 | +8.00% | 25 | 13 | 1,120.00 | - | - | - | - | - |
| 6.45 | +0.65 | +11.21% | 35 | 14 | 1,140.00 | - | - | - | - | - |
| 5.90 | +0.55 | +10.28% | 2 | 7 | 1,145.00 | - | - | - | - | - |
| 4.88 | +1.52 | +45.24% | 3 | 10 | 1,160.00 | - | - | - | - | - |
| 4.10 | +0.25 | +6.49% | 1 | 4 | 1,180.00 | 134.92 | 0.00 | - | 1 | 1 |
| 1.69 | +0.11 | +6.96% | 2 | 55 | 1,200.00 | - | - | - | - | - |
| 1.14 | -0.41 | -26.45% | 4 | 65 | 1,220.00 | - | - | - | - | - |
| 0.88 | -0.32 | -26.67% | 2 | 8 | 1,240.00 | - | - | - | - | - |
| 0.59 | -0.31 | -34.44% | 1 | 6 | 1,260.00 | - | - | - | - | - |
| 0.41 | -1.03 | -71.53% | 2 | 4 | 1,280.00 | - | - | - | - | - |
| 0.29 | -0.35 | -54.69% | 2 | 6 | 1,300.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | 3 | 28 | 1,320.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.