Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
July 19, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 752.92 | 0.00 | - | 3 | 0 | 315.00 | 0.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 320.00 | 0.83 | 0.00 | - | 10 | 22 |
| - | - | - | - | - | 325.00 | 0.25 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 330.00 | 0.89 | 0.00 | - | 9 | 34 |
| - | - | - | - | - | 340.00 | 0.17 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 350.00 | 1.05 | 0.00 | - | - | 2 |
| - | - | - | - | - | 395.00 | 2.74 | 0.00 | - | - | 1 |
| - | - | - | - | - | 400.00 | 0.10 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 405.00 | 0.50 | 0.00 | - | - | 1 |
| 619.90 | 0.00 | - | 1 | 0 | 425.00 | 0.35 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 430.00 | 1.00 | 0.00 | - | 100 | 110 |
| 503.28 | 0.00 | - | 2 | 2 | 440.00 | 5.00 | 0.00 | - | 5 | 11 |
| - | - | - | - | - | 445.00 | 1.13 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 450.00 | 0.37 | 0.00 | - | 1 | 20 |
| 410.26 | 0.00 | - | 1 | 0 | 455.00 | 3.45 | 0.00 | - | 10 | 16 |
| - | - | - | - | - | 465.00 | 0.07 | 0.00 | - | 10 | 24 |
| - | - | - | - | - | 475.00 | 1.50 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 480.00 | 9.20 | 0.00 | - | 1 | 3 |
| 552.84 | 0.00 | - | 1 | 0 | 490.00 | 0.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 495.00 | 9.90 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 500.00 | 0.01 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 505.00 | 10.45 | 0.00 | - | - | 1 |
| - | - | - | - | - | 510.00 | 0.30 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 515.00 | 0.20 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 520.00 | 6.70 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 530.00 | 0.25 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 535.00 | 1.51 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 540.00 | 1.07 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 545.00 | 0.09 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 550.00 | 0.05 | 0.00 | - | 1 | 0 |
| 178.40 | 0.00 | - | - | 2 | 555.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 560.00 | 0.05 | 0.00 | - | 18 | 0 |
| - | - | - | - | - | 565.00 | 1.53 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 570.00 | 16.50 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 575.00 | 1.55 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 580.00 | 0.39 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 585.00 | 0.78 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 590.00 | 1.37 | 0.00 | - | 2 | 1 |
| 280.92 | 0.00 | - | 1 | 2 | 600.00 | 0.43 | 0.00 | - | 5 | 0 |
| 354.80 | 0.00 | - | 2 | 2 | 605.00 | 23.35 | 0.00 | - | 3 | 3 |
| 272.07 | 0.00 | - | - | 2 | 610.00 | 0.90 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 615.00 | 0.30 | 0.00 | - | 1 | 0 |
| 239.08 | 0.00 | - | - | 2 | 620.00 | 0.20 | 0.00 | - | 2 | 115 |
| - | - | - | - | - | 625.00 | 1.10 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 630.00 | 0.25 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 635.00 | 0.53 | 0.00 | - | 2 | 0 |
| 325.86 | 0.00 | - | 1 | 3 | 640.00 | 2.08 | 0.00 | - | 111 | 56 |
| - | - | - | - | - | 645.00 | 2.59 | 0.00 | - | 24 | 21 |
| 180.66 | 0.00 | - | 1 | 2 | 650.00 | 0.50 | 0.00 | - | 10 | 0 |
| 141.75 | 0.00 | - | - | 2 | 655.00 | 1.72 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 660.00 | 0.33 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 665.00 | 9.95 | 0.00 | - | 12 | 13 |
| 239.34 | 0.00 | - | 1 | 5 | 670.00 | 0.68 | 0.00 | - | 3 | 0 |
| 130.90 | 0.00 | - | 1 | 17 | 675.00 | 2.52 | 0.00 | - | 2 | 47 |
| 283.00 | 0.00 | - | 1 | 0 | 680.00 | 1.00 | 0.00 | - | 1 | 0 |
| 88.70 | 0.00 | - | - | 1 | 685.00 | 0.34 | 0.00 | - | 1 | 0 |
| 218.19 | 0.00 | - | 4 | 7 | 690.00 | 0.90 | 0.00 | - | 1 | 0 |
| 265.00 | 0.00 | - | 2 | 7 | 695.00 | 0.87 | 0.00 | - | 1 | 33 |
| 266.00 | 0.00 | - | 1 | 0 | 700.00 | 0.24 | 0.00 | - | 26 | 0 |
| 174.93 | 0.00 | - | 1 | 12 | 705.00 | 2.36 | 0.00 | - | 2 | 21 |
| 224.00 | 0.00 | - | 4 | 13 | 710.00 | 0.06 | 0.00 | - | 26 | 0 |
| 314.98 | 0.00 | - | 1 | 0 | 715.00 | 51.49 | 0.00 | - | 1 | 15 |
| 282.69 | 0.00 | - | 4 | 0 | 720.00 | 0.32 | 0.00 | - | 1 | 0 |
| 305.01 | 0.00 | - | 1 | 0 | 725.00 | 0.99 | 0.00 | - | 1 | 0 |
| 193.44 | 0.00 | - | 100 | 1 | 730.00 | 0.60 | 0.00 | - | 1 | 0 |
| 189.94 | 0.00 | - | 2 | 1 | 735.00 | 0.50 | 0.00 | - | 9 | 0 |
| 205.06 | 0.00 | - | 100 | 2 | 740.00 | 0.50 | 0.00 | - | 1 | 0 |
| 64.05 | 0.00 | - | 8 | 9 | 745.00 | 0.39 | 0.00 | - | 2 | 0 |
| 192.78 | 0.00 | - | 1 | 39 | 750.00 | 0.36 | 0.00 | - | 3 | 0 |
| 199.00 | 0.00 | - | 1 | 0 | 755.00 | 0.65 | 0.00 | - | 1 | 0 |
| 216.40 | 0.00 | - | 4 | 0 | 760.00 | 0.59 | 0.00 | - | 1 | 0 |
| 195.50 | 0.00 | - | 1 | 5 | 765.00 | 3.76 | 0.00 | - | 10 | 0 |
| 190.76 | 0.00 | - | 1 | 0 | 770.00 | 0.38 | 0.00 | - | 5 | 0 |
| 171.15 | 0.00 | - | 100 | 123 | 775.00 | 0.50 | 0.00 | - | 5 | 0 |
| 262.94 | 0.00 | - | 1 | 0 | 780.00 | 0.72 | 0.00 | - | 2 | 0 |
| 180.00 | 0.00 | - | 1 | 3 | 785.00 | 0.73 | 0.00 | - | 3 | 0 |
| 180.00 | 0.00 | - | 1 | 0 | 790.00 | 0.49 | 0.00 | - | 1 | 0 |
| 110.07 | 0.00 | - | 2 | 0 | 795.00 | 0.86 | 0.00 | - | 3 | 0 |
| 165.50 | 0.00 | - | 2 | 0 | 800.00 | 0.76 | 0.00 | - | 1 | 0 |
| 122.47 | 0.00 | - | 2 | 7 | 805.00 | 0.77 | 0.00 | - | 1 | 0 |
| 113.40 | 0.00 | - | 1 | 26 | 810.00 | 0.28 | 0.00 | - | 3 | 0 |
| 123.55 | 0.00 | - | 1 | 4 | 815.00 | 0.75 | 0.00 | - | 1 | 0 |
| 219.03 | 0.00 | - | 1 | 0 | 820.00 | 0.38 | 0.00 | - | 2 | 0 |
| 214.10 | 0.00 | - | 1 | 0 | 825.00 | 0.40 | 0.00 | - | 1 | 0 |
| 227.05 | 0.00 | - | 11 | 0 | 830.00 | 0.74 | 0.00 | - | 3 | 0 |
| 156.60 | 0.00 | - | 1 | 5 | 835.00 | 0.50 | 0.00 | - | 7 | 0 |
| 148.89 | 0.00 | - | 25 | 44 | 840.00 | 0.50 | 0.00 | - | 20 | 0 |
| 194.95 | 0.00 | - | 1 | 0 | 845.00 | 1.05 | 0.00 | - | 20 | 0 |
| 204.45 | 0.00 | - | 1 | 0 | 850.00 | 0.70 | 0.00 | - | 15 | 0 |
| 240.51 | 0.00 | - | 2 | 0 | 855.00 | 0.73 | 0.00 | - | 6 | 0 |
| 182.01 | 0.00 | - | 3 | 0 | 860.00 | 1.00 | 0.00 | - | 7 | 0 |
| 105.05 | 0.00 | - | 5 | 0 | 865.00 | 1.52 | 0.00 | - | 3 | 0 |
| 185.30 | 0.00 | - | 1 | 0 | 870.00 | 0.91 | 0.00 | - | 41 | 0 |
| 196.00 | 0.00 | - | 1 | 0 | 875.00 | 1.71 | 0.00 | - | 1 | 0 |
| 206.37 | 0.00 | - | 20 | 0 | 880.00 | 1.68 | 0.00 | - | 6 | 0 |
| 201.87 | 0.00 | - | 20 | 0 | 885.00 | 1.00 | 0.00 | - | 3 | 0 |
| 120.00 | 0.00 | - | 3 | 0 | 890.00 | 1.05 | 0.00 | - | 5 | 0 |
| 91.40 | 0.00 | - | 1 | 0 | 895.00 | 1.85 | 0.00 | - | 1 | 0 |
| 144.07 | 0.00 | - | 3 | 0 | 900.00 | 2.55 | 0.00 | - | 10 | 0 |
| 105.37 | 0.00 | - | 3 | 0 | 905.00 | 3.48 | 0.00 | - | 2 | 0 |
| 103.31 | 0.00 | - | 2 | 0 | 910.00 | 2.61 | 0.00 | - | 3 | 0 |
| 144.35 | 0.00 | - | 1 | 0 | 915.00 | 2.93 | 0.00 | - | 5 | 0 |
| 139.80 | 0.00 | - | 1 | 0 | 920.00 | 3.93 | 0.00 | - | 34 | 0 |
| 172.08 | 0.00 | - | 1 | 0 | 925.00 | 3.95 | 0.00 | - | 4 | 0 |
| 157.58 | 0.00 | - | 3 | 0 | 930.00 | 3.90 | 0.00 | - | 13 | 0 |
| 151.42 | 0.00 | - | 1 | 0 | 935.00 | 4.45 | 0.00 | - | 9 | 0 |
| 106.60 | 0.00 | - | 1 | 0 | 940.00 | 4.95 | 0.00 | - | 18 | 0 |
| 122.33 | 0.00 | - | 6 | 0 | 945.00 | 5.33 | 0.00 | - | 5 | 0 |
| 117.88 | 0.00 | - | 5 | 0 | 950.00 | 7.64 | 0.00 | - | 14 | 0 |
| 92.05 | 0.00 | - | 5 | 0 | 955.00 | 7.15 | 0.00 | - | 5 | 0 |
| 89.70 | 0.00 | - | 1 | 0 | 960.00 | 8.40 | 0.00 | - | 6 | 0 |
| 126.66 | 0.00 | - | 2 | 0 | 965.00 | 6.40 | 0.00 | - | 6 | 0 |
| 82.00 | 0.00 | - | 5 | 0 | 970.00 | 10.30 | 0.00 | - | 8 | 0 |
| 92.40 | 0.00 | - | 2 | 0 | 975.00 | 9.00 | 0.00 | - | 11 | 0 |
| 81.91 | 0.00 | - | 8 | 0 | 980.00 | 11.45 | 0.00 | - | 16 | 0 |
| 80.70 | 0.00 | - | 2 | 0 | 985.00 | 12.75 | 0.00 | - | 6 | 0 |
| 85.00 | 0.00 | - | 5 | 0 | 990.00 | 14.95 | 0.00 | - | 16 | 0 |
| 60.00 | 0.00 | - | 3 | 0 | 995.00 | 15.90 | 0.00 | - | 7 | 0 |
| 71.40 | 0.00 | - | 4 | 0 | 1,000.00 | 20.00 | 0.00 | - | 19 | 0 |
| 62.40 | 0.00 | - | 2 | 0 | 1,005.00 | 18.95 | 0.00 | - | 5 | 0 |
| 67.57 | 0.00 | - | 1 | 0 | 1,010.00 | 20.60 | 0.00 | - | 2 | 0 |
| 54.60 | 0.00 | - | 2 | 0 | 1,020.00 | 26.01 | 0.00 | - | 4 | 0 |
| 50.00 | 0.00 | - | 1 | 0 | 1,030.00 | 29.45 | 0.00 | - | 1 | 0 |
| 40.25 | 0.00 | - | 4 | 0 | 1,040.00 | 33.57 | 0.00 | - | 12 | 0 |
| 43.70 | 0.00 | - | 12 | 0 | 1,050.00 | 39.70 | 0.00 | - | 3 | 0 |
| 35.45 | 0.00 | - | 19 | 0 | 1,060.00 | 42.05 | 0.00 | - | 18 | 0 |
| 31.41 | 0.00 | - | 297 | 0 | 1,070.00 | 47.45 | 0.00 | - | 2 | 0 |
| 28.35 | 0.00 | - | 7 | 0 | 1,080.00 | 53.95 | 0.00 | - | 8 | 0 |
| 25.85 | 0.00 | - | 24 | 0 | 1,090.00 | 62.95 | 0.00 | - | 2 | 0 |
| 24.58 | 0.00 | - | 20 | 0 | 1,100.00 | 58.70 | 0.00 | - | 1 | 0 |
| 20.29 | 0.00 | - | 3 | 0 | 1,110.00 | 53.50 | 0.00 | - | - | 0 |
| 16.20 | 0.00 | - | 3 | 0 | 1,120.00 | 55.65 | 0.00 | - | 14 | 0 |
| 14.15 | 0.00 | - | 13 | 0 | 1,130.00 | 109.08 | 0.00 | - | - | 0 |
| 12.50 | 0.00 | - | 4 | 0 | 1,140.00 | 68.00 | 0.00 | - | - | 0 |
| 12.50 | 0.00 | - | 4 | 0 | 1,150.00 | 74.75 | 0.00 | - | - | 0 |
| 9.25 | 0.00 | - | 7 | 0 | 1,160.00 | - | - | - | - | - |
| 7.70 | 0.00 | - | 3 | 0 | 1,170.00 | - | - | - | - | - |
| 6.90 | 0.00 | - | 29 | 0 | 1,180.00 | - | - | - | - | - |
| 4.58 | 0.00 | - | 3 | 0 | 1,190.00 | - | - | - | - | - |
| 4.80 | 0.00 | - | 27 | 0 | 1,200.00 | - | - | - | - | - |
| 4.20 | 0.00 | - | 1 | 0 | 1,210.00 | - | - | - | - | - |
| 3.59 | 0.00 | - | 2 | 0 | 1,220.00 | - | - | - | - | - |
| 3.13 | 0.00 | - | 2 | 0 | 1,230.00 | - | - | - | - | - |
| 2.85 | 0.00 | - | 1 | 0 | 1,240.00 | - | - | - | - | - |
| 2.12 | 0.00 | - | 5 | 0 | 1,250.00 | - | - | - | - | - |
| 1.90 | 0.00 | - | 5 | 0 | 1,260.00 | - | - | - | - | - |
| 2.60 | 0.00 | - | 44 | 0 | 1,270.00 | - | - | - | - | - |
| 1.74 | 0.00 | - | 1 | 0 | 1,280.00 | 197.90 | 0.00 | - | - | 0 |
| 1.22 | 0.00 | - | 2 | 0 | 1,290.00 | - | - | - | - | - |
| 1.78 | 0.00 | - | 2 | 0 | 1,300.00 | - | - | - | - | - |
| 1.28 | 0.00 | - | 2 | 0 | 1,310.00 | - | - | - | - | - |
| 0.94 | 0.00 | - | 1 | 0 | 1,320.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | - | 0 | 1,330.00 | - | - | - | - | - |
| 1.04 | 0.00 | - | 1 | 0 | 1,340.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 31 | 0 | 1,360.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 2 | 0 | 1,400.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | 1 | 0 | 1,420.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 1 | 0 | 1,440.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | - | 0 | 1,460.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 1 | 0 | 1,480.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.