Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
December 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 622.01 | 0.00 | - | 1 | 2 | 380.00 | 0.30 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 390.00 | 0.51 | 0.00 | - | 15 | 0 |
| 678.35 | 0.00 | - | - | 0 | 400.00 | 0.64 | 0.00 | - | 32 | 0 |
| - | - | - | - | - | 410.00 | 0.94 | 0.00 | - | 80 | 158 |
| - | - | - | - | - | 420.00 | 0.53 | 0.00 | - | 439 | 133 |
| - | - | - | - | - | 430.00 | 1.13 | 0.00 | - | 40 | 7 |
| - | - | - | - | - | 440.00 | 0.89 | 0.00 | - | - | 0 |
| - | - | - | - | - | 450.00 | 1.80 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 460.00 | 2.04 | 0.00 | - | - | 3 |
| - | - | - | - | - | 480.00 | 6.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 490.00 | 3.01 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 500.00 | 1.00 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 510.00 | 1.20 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 520.00 | 1.33 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 530.00 | 1.09 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 540.00 | 2.32 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 550.00 | 3.15 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 560.00 | 1.98 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 570.00 | 5.25 | 0.00 | - | 1 | 232 |
| - | - | - | - | - | 580.00 | 2.64 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 590.00 | 4.41 | 0.00 | - | 1 | 0 |
| 429.00 | 0.00 | - | 3 | 0 | 600.00 | 2.50 | 0.00 | - | 2 | 0 |
| 345.75 | 0.00 | - | 1 | 1 | 610.00 | 3.01 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 620.00 | 4.29 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 630.00 | 15.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 640.00 | 5.30 | 0.00 | - | 2 | 0 |
| 226.05 | 0.00 | - | - | 5 | 650.00 | 4.65 | 0.00 | - | 10 | 0 |
| 263.05 | 0.00 | - | 2 | 1 | 660.00 | 6.82 | 0.00 | - | 1 | 0 |
| 269.86 | 0.00 | - | 1 | 1 | 670.00 | 7.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 680.00 | 6.00 | 0.00 | - | 5 | 0 |
| 361.60 | 0.00 | - | 1 | 0 | 690.00 | 8.54 | 0.00 | - | 3 | 0 |
| 289.19 | 0.00 | - | 1 | 0 | 700.00 | 7.81 | 0.00 | - | 1 | 0 |
| 247.90 | 0.00 | - | 1 | 0 | 710.00 | 8.50 | 0.00 | - | 1 | 0 |
| 335.28 | 0.00 | - | 2 | 0 | 720.00 | 13.47 | 0.00 | - | 1 | 0 |
| 204.15 | 0.00 | - | 1 | 1 | 730.00 | 15.72 | 0.00 | - | 1 | 20 |
| 339.31 | 0.00 | - | 1 | 0 | 740.00 | 14.15 | 0.00 | - | 1 | 0 |
| 330.56 | 0.00 | - | 1 | 0 | 750.00 | 11.95 | 0.00 | - | 1 | 0 |
| 245.16 | 0.00 | - | - | 1 | 760.00 | 15.03 | 0.00 | - | 1 | 0 |
| 291.85 | 0.00 | - | 1 | 0 | 780.00 | 18.17 | 0.00 | - | 1 | 0 |
| 332.00 | 0.00 | - | 2 | 0 | 800.00 | 18.95 | 0.00 | - | 10 | 0 |
| 179.50 | 0.00 | - | 3 | 18 | 820.00 | 23.85 | 0.00 | - | 13 | 0 |
| 149.55 | 0.00 | - | 1 | 5 | 840.00 | 25.67 | 0.00 | - | 1 | 0 |
| 230.90 | 0.00 | - | 1 | 0 | 860.00 | 29.32 | 0.00 | - | 11 | 0 |
| 190.42 | 0.00 | - | - | 1 | 865.00 | 31.07 | 0.00 | - | 1 | 0 |
| 136.95 | 0.00 | - | 1 | 3 | 870.00 | 29.30 | 0.00 | - | 9 | 0 |
| 124.30 | 0.00 | - | 2 | 0 | 875.00 | 32.50 | 0.00 | - | 6 | 0 |
| 146.00 | 0.00 | - | 4 | 23 | 880.00 | 34.58 | 0.00 | - | 4 | 0 |
| 132.34 | 0.00 | - | 1 | 0 | 885.00 | 35.67 | 0.00 | - | 1 | 0 |
| 122.55 | 0.00 | - | 2 | 2 | 890.00 | 37.84 | 0.00 | - | 1 | 0 |
| 219.84 | 0.00 | - | 1 | 0 | 895.00 | 38.24 | 0.00 | - | 1 | 0 |
| 220.00 | 0.00 | - | 2 | 0 | 900.00 | 40.59 | 0.00 | - | 1 | 0 |
| 167.90 | 0.00 | - | - | 0 | 905.00 | 37.40 | 0.00 | - | 7 | 0 |
| 242.00 | 0.00 | - | 1 | 0 | 910.00 | 43.60 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 915.00 | 41.50 | 0.00 | - | 1 | 0 |
| 158.50 | 0.00 | - | 1 | 0 | 920.00 | 41.49 | 0.00 | - | 2 | 0 |
| 133.73 | 0.00 | - | 1 | 5 | 925.00 | 53.00 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 930.00 | 53.43 | 0.00 | - | 1 | 0 |
| 150.05 | 0.00 | - | 1 | 0 | 935.00 | 81.25 | 0.00 | - | - | 0 |
| 127.25 | 0.00 | - | 2 | 0 | 940.00 | 51.85 | 0.00 | - | 1 | 0 |
| 133.50 | 0.00 | - | 1 | 0 | 945.00 | 80.95 | 0.00 | - | 2 | 0 |
| 172.45 | 0.00 | - | 1 | 0 | 950.00 | 65.00 | 0.00 | - | 3 | 0 |
| 189.07 | 0.00 | - | 1 | 0 | 955.00 | 80.85 | 0.00 | - | 4 | 0 |
| 115.00 | 0.00 | - | 1 | 0 | 960.00 | 58.35 | 0.00 | - | 2 | 0 |
| 132.67 | 0.00 | - | 2 | 0 | 965.00 | 69.25 | 0.00 | - | 5 | 0 |
| 106.00 | 0.00 | - | 4 | 0 | 970.00 | 65.20 | 0.00 | - | 4 | 0 |
| 153.05 | 0.00 | - | 6 | 0 | 975.00 | 69.95 | 0.00 | - | 1 | 0 |
| 151.86 | 0.00 | - | 2 | 0 | 980.00 | 62.45 | 0.00 | - | 1 | 0 |
| 99.65 | 0.00 | - | 11 | 0 | 985.00 | 63.80 | 0.00 | - | 1 | 0 |
| 100.25 | 0.00 | - | 1 | 0 | 990.00 | 65.75 | 0.00 | - | 1 | 0 |
| 98.10 | 0.00 | - | 4 | 0 | 995.00 | 68.20 | 0.00 | - | 2 | 0 |
| 164.30 | 0.00 | - | 10 | 0 | 1,000.00 | 84.40 | 0.00 | - | 8 | 0 |
| 134.27 | 0.00 | - | 2 | 0 | 1,005.00 | 113.80 | 0.00 | - | 1 | 0 |
| 114.65 | 0.00 | - | 3 | 0 | 1,010.00 | 96.83 | 0.00 | - | 1 | 0 |
| 88.95 | 0.00 | - | 5 | 0 | 1,015.00 | 86.90 | 0.00 | - | 1 | 0 |
| 155.10 | 0.00 | - | 1 | 0 | 1,020.00 | 93.00 | 0.00 | - | 6 | 0 |
| 169.19 | 0.00 | - | 1 | 0 | 1,025.00 | 95.38 | 0.00 | - | 1 | 0 |
| 125.75 | 0.00 | - | 1 | 0 | 1,030.00 | 98.75 | 0.00 | - | 1 | 0 |
| 123.00 | 0.00 | - | 1 | 0 | 1,035.00 | - | - | - | - | - |
| 126.73 | 0.00 | - | 1 | 0 | 1,040.00 | 138.75 | 0.00 | - | 4 | 8 |
| 132.50 | 0.00 | - | 2 | 0 | 1,045.00 | 163.15 | 0.00 | - | - | 1 |
| 121.93 | 0.00 | - | 4 | 0 | 1,050.00 | 118.43 | 0.00 | - | 1 | 0 |
| 128.05 | 0.00 | - | 1 | 0 | 1,055.00 | - | - | - | - | - |
| 118.30 | 0.00 | - | 6 | 0 | 1,060.00 | 106.04 | 0.00 | - | 2 | 0 |
| 110.20 | 0.00 | - | 1 | 0 | 1,065.00 | - | - | - | - | - |
| 109.70 | 0.00 | - | 7 | 0 | 1,080.00 | 98.63 | 0.00 | - | - | 0 |
| 101.30 | 0.00 | - | 6 | 0 | 1,100.00 | 124.65 | 0.00 | - | 1 | 0 |
| 93.30 | 0.00 | - | 3 | 0 | 1,120.00 | 137.30 | 0.00 | - | 2 | 0 |
| 115.92 | 0.00 | - | 1 | 0 | 1,140.00 | - | - | - | - | - |
| 77.06 | 0.00 | - | 6 | 0 | 1,160.00 | 151.30 | 0.00 | - | - | 0 |
| 68.39 | 0.00 | - | 1 | 0 | 1,180.00 | - | - | - | - | - |
| 68.69 | 0.00 | - | 2 | 0 | 1,200.00 | 201.00 | 0.00 | - | 4 | 0 |
| 59.59 | 0.00 | - | 4 | 0 | 1,220.00 | - | - | - | - | - |
| 34.81 | 0.00 | - | 1 | 21 | 1,240.00 | - | - | - | - | - |
| 55.40 | 0.00 | - | 4 | 0 | 1,260.00 | - | - | - | - | - |
| 50.55 | 0.00 | - | 5 | 0 | 1,280.00 | - | - | - | - | - |
| 44.33 | 0.00 | - | 4 | 0 | 1,300.00 | - | - | - | - | - |
| 42.00 | 0.00 | - | 12 | 0 | 1,320.00 | - | - | - | - | - |
| 37.45 | 0.00 | - | 2 | 0 | 1,340.00 | - | - | - | - | - |
| 34.70 | 0.00 | - | 2 | 0 | 1,360.00 | - | - | - | - | - |
| 32.15 | 0.00 | - | 24 | 0 | 1,380.00 | - | - | - | - | - |
| 28.80 | 0.00 | - | 1 | 0 | 1,400.00 | 486.85 | 0.00 | - | 1 | 1 |
| 38.40 | 0.00 | - | - | 0 | 1,420.00 | - | - | - | - | - |
| 22.20 | 0.00 | - | 10 | 0 | 1,440.00 | - | - | - | - | - |
| 32.05 | 0.00 | - | 7 | 0 | 1,460.00 | - | - | - | - | - |
| 28.40 | 0.00 | - | 3 | 0 | 1,480.00 | - | - | - | - | - |
| 16.20 | 0.00 | - | 1 | 0 | 1,500.00 | - | - | - | - | - |
| 24.89 | 0.00 | - | - | 0 | 1,520.00 | - | - | - | - | - |
| 13.80 | 0.00 | - | 3 | 0 | 1,540.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.