Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
August 16, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 399.96 | 0.00 | - | 1 | 1 | 510.00 | - | - | - | - | - |
| - | - | - | - | - | 620.00 | 1.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 640.00 | 1.20 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 650.00 | 0.37 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 655.00 | 0.97 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 660.00 | 0.37 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 665.00 | 0.40 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 670.00 | 0.75 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 680.00 | 0.90 | 0.00 | - | - | 1 |
| - | - | - | - | - | 685.00 | 0.68 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 690.00 | 1.07 | 0.00 | - | - | 1 |
| - | - | - | - | - | 695.00 | 0.56 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 700.00 | 0.92 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 725.00 | 1.48 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 730.00 | 1.34 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 750.00 | 1.44 | 0.00 | - | 2 | 19 |
| 277.05 | 0.00 | - | - | 100 | 760.00 | 3.50 | 0.00 | - | - | 3 |
| - | - | - | - | - | 770.00 | 12.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 775.00 | 6.70 | 0.00 | - | - | 1 |
| - | - | - | - | - | 780.00 | 11.23 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 785.00 | 3.11 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 790.00 | 3.25 | 0.00 | - | 1 | 6 |
| 215.10 | 0.00 | - | 1 | 2 | 800.00 | 4.00 | 0.00 | - | 2 | 26 |
| - | - | - | - | - | 805.00 | 2.85 | 0.00 | - | 3 | 10 |
| - | - | - | - | - | 810.00 | 4.10 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 815.00 | 11.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 820.00 | 4.85 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 825.00 | 8.40 | 0.00 | - | - | 2 |
| - | - | - | - | - | 830.00 | 4.15 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 835.00 | 6.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 840.00 | 4.90 | 0.00 | - | 6 | 11 |
| - | - | - | - | - | 845.00 | 19.73 | 0.00 | - | - | 1 |
| - | - | - | - | - | 850.00 | 6.45 | 0.00 | - | 30 | 33 |
| - | - | - | - | - | 855.00 | 9.20 | 0.00 | - | 3 | 13 |
| - | - | - | - | - | 860.00 | 13.73 | 0.00 | - | - | 11 |
| - | - | - | - | - | 865.00 | 10.00 | 0.00 | - | 2 | 3 |
| 87.00 | 0.00 | - | 2 | 2 | 870.00 | - | - | - | - | - |
| - | - | - | - | - | 875.00 | 19.30 | 0.00 | - | 1 | 42 |
| - | - | - | - | - | 880.00 | 20.05 | 0.00 | - | 1 | 6 |
| 162.38 | 0.00 | - | - | 1 | 885.00 | 13.01 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 890.00 | 10.50 | 0.00 | - | 40 | 44 |
| - | - | - | - | - | 895.00 | 11.70 | 0.00 | - | 1 | 43 |
| 177.50 | 0.00 | - | 11 | 0 | 900.00 | 10.90 | 0.00 | - | 28 | 618 |
| 152.55 | 0.00 | - | 100 | 53 | 905.00 | 18.15 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 910.00 | 18.75 | 0.00 | - | 1 | 3 |
| 64.40 | 0.00 | - | 5 | 2 | 915.00 | 14.95 | 0.00 | - | 1 | 7 |
| 167.50 | 0.00 | - | 3 | 0 | 920.00 | 20.20 | 0.00 | - | 2 | 8 |
| 134.85 | 0.00 | - | 2 | 3 | 925.00 | 18.93 | 0.00 | - | 1 | 2 |
| 134.48 | 0.00 | - | 5 | 0 | 930.00 | 20.05 | 0.00 | - | 1 | 9 |
| 57.85 | 0.00 | - | 19 | 0 | 935.00 | 49.56 | 0.00 | - | 1 | 1 |
| 98.55 | 0.00 | - | 1 | 3 | 940.00 | 35.80 | 0.00 | - | 2 | 8 |
| 70.91 | 0.00 | - | 1 | 2 | 945.00 | 23.30 | 0.00 | - | 4 | 3 |
| 143.53 | 0.00 | - | 7 | 0 | 950.00 | 20.48 | 0.00 | - | 2 | 10 |
| 44.64 | 0.00 | - | 4 | 4 | 955.00 | 31.30 | 0.00 | - | 1 | 3 |
| 109.93 | 0.00 | - | 7 | 9 | 960.00 | 30.73 | 0.00 | - | 7 | 37 |
| 117.66 | 0.00 | - | 2 | 0 | 965.00 | 31.60 | 0.00 | - | 2 | 8 |
| 130.24 | 0.00 | - | 1 | 0 | 970.00 | 35.95 | 0.00 | - | 7 | 13 |
| 79.50 | 0.00 | - | 1 | 10 | 975.00 | 63.05 | 0.00 | - | 3 | 2 |
| 108.76 | 0.00 | - | 2 | 0 | 980.00 | 36.70 | 0.00 | - | 5 | 8 |
| 98.00 | 0.00 | - | 1 | 0 | 985.00 | 29.07 | 0.00 | - | 2 | 3 |
| 96.95 | 0.00 | - | 7 | 105 | 990.00 | 33.05 | 0.00 | - | 2 | 113 |
| 89.77 | 0.00 | - | 1 | 0 | 995.00 | 33.47 | 0.00 | - | 1 | 16 |
| 95.00 | 0.00 | - | 2 | 34 | 1,000.00 | 33.83 | 0.00 | - | 3 | 35 |
| 66.56 | 0.00 | - | - | 1 | 1,005.00 | 64.85 | 0.00 | - | - | 1 |
| 76.40 | 0.00 | - | 1 | 3 | 1,010.00 | - | - | - | - | - |
| 91.61 | 0.00 | - | 5 | 0 | 1,020.00 | 57.20 | 0.00 | - | 5 | 6 |
| 71.85 | 0.00 | - | 2 | 23 | 1,030.00 | 55.55 | 0.00 | - | 3 | 16 |
| 84.27 | 0.00 | - | 24 | 126 | 1,040.00 | 48.90 | 0.00 | - | 4 | 25 |
| 79.50 | 0.00 | - | 16 | 0 | 1,050.00 | 54.79 | 0.00 | - | 5 | 109 |
| 74.78 | 0.00 | - | 20 | 0 | 1,060.00 | - | - | - | - | - |
| 71.52 | 0.00 | - | 15 | 21 | 1,070.00 | - | - | - | - | - |
| 66.73 | 0.00 | - | 8 | 0 | 1,080.00 | - | - | - | - | - |
| 52.60 | 0.00 | - | 1 | 0 | 1,090.00 | - | - | - | - | - |
| 56.15 | 0.00 | - | 11 | 0 | 1,100.00 | 103.62 | 0.00 | - | 100 | 70 |
| 51.70 | 0.00 | - | 2 | 12 | 1,110.00 | - | - | - | - | - |
| 37.20 | 0.00 | - | 2 | 10 | 1,120.00 | - | - | - | - | - |
| 42.86 | 0.00 | - | 1 | 0 | 1,130.00 | - | - | - | - | - |
| 43.00 | 0.00 | - | 10 | 0 | 1,140.00 | - | - | - | - | - |
| 38.04 | 0.00 | - | 1 | 4 | 1,150.00 | - | - | - | - | - |
| 36.00 | 0.00 | - | 2 | 21 | 1,160.00 | - | - | - | - | - |
| 21.27 | 0.00 | - | - | 0 | 1,170.00 | - | - | - | - | - |
| 13.30 | 0.00 | - | - | 1 | 1,180.00 | - | - | - | - | - |
| 25.42 | 0.00 | - | 1 | 1 | 1,190.00 | - | - | - | - | - |
| 26.60 | 0.00 | - | 5 | 21 | 1,200.00 | - | - | - | - | - |
| 12.65 | 0.00 | - | 1 | 2 | 1,230.00 | - | - | - | - | - |
| 18.38 | 0.00 | - | 3 | 4 | 1,240.00 | - | - | - | - | - |
| 15.00 | 0.00 | - | 1 | 0 | 1,250.00 | - | - | - | - | - |
| 13.30 | 0.00 | - | 1 | 23 | 1,260.00 | - | - | - | - | - |
| 7.70 | 0.00 | - | 10 | 0 | 1,270.00 | - | - | - | - | - |
| 10.62 | 0.00 | - | 1 | 0 | 1,280.00 | - | - | - | - | - |
| 6.10 | 0.00 | - | - | 2 | 1,290.00 | - | - | - | - | - |
| 11.25 | 0.00 | - | 1 | 88 | 1,300.00 | - | - | - | - | - |
| 4.42 | 0.00 | - | 3 | 0 | 1,330.00 | - | - | - | - | - |
| 5.20 | 0.00 | - | 1 | 3 | 1,360.00 | - | - | - | - | - |
| 4.40 | 0.00 | - | 3 | 6 | 1,400.00 | - | - | - | - | - |
| 2.90 | 0.00 | - | 1 | 3 | 1,440.00 | - | - | - | - | - |
| 1.22 | 0.00 | - | 1 | 0 | 1,460.00 | - | - | - | - | - |
| 2.09 | 0.00 | - | 9 | 0 | 1,480.00 | - | - | - | - | - |
| 1.85 | 0.00 | - | 11 | 0 | 1,500.00 | - | - | - | - | - |
| 1.13 | 0.00 | - | 2 | 0 | 1,540.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.