Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
December 18, 2026
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 470.00 | 19.06 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 480.00 | 16.00 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 490.00 | 19.00 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 500.00 | 22.56 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 520.00 | 25.36 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 540.00 | 26.50 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 560.00 | 30.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 580.00 | 33.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 600.00 | 36.54 | 0.00 | - | 5 | 8 |
| 470.77 | 0.00 | - | - | 3 | 620.00 | 42.25 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 640.00 | 46.00 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 660.00 | 54.00 | 0.00 | - | 10 | 16 |
| - | - | - | - | - | 680.00 | 57.01 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 700.00 | 60.74 | 0.00 | - | 1 | 2 |
| 370.00 | 0.00 | - | 1 | 3 | 720.00 | 72.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 740.00 | 71.24 | 0.00 | - | 1 | 2 |
| 469.85 | 0.00 | - | 1 | 2 | 760.00 | - | - | - | - | - |
| 315.25 | 0.00 | - | 1 | 2 | 780.00 | 78.50 | -3.50 | -4.27% | 1 | 2 |
| 297.85 | 0.00 | - | 1 | 1 | 800.00 | 90.93 | 0.00 | - | 7 | 7 |
| - | - | - | - | - | 820.00 | 108.67 | 0.00 | - | - | 1 |
| - | - | - | - | - | 860.00 | 133.05 | 0.00 | - | 12 | 12 |
| 270.50 | 0.00 | - | 3 | 3 | 880.00 | 142.20 | 0.00 | - | 12 | 12 |
| - | - | - | - | - | 900.00 | 119.50 | 0.00 | - | 3 | 4 |
| 327.15 | 0.00 | - | 2 | 6 | 940.00 | 141.85 | 0.00 | - | - | 50 |
| 317.00 | 0.00 | - | 5 | 5 | 960.00 | 154.30 | 0.00 | - | 5 | 0 |
| 316.00 | 0.00 | - | 1 | 7 | 980.00 | 156.10 | 0.00 | - | 4 | 5 |
| 312.00 | 0.00 | - | 1 | 6 | 1,000.00 | 168.68 | 0.00 | - | 5 | 5 |
| 307.15 | 0.00 | - | 2 | 8 | 1,020.00 | - | - | - | - | - |
| 273.98 | 0.00 | - | 10 | 41 | 1,040.00 | - | - | - | - | - |
| 289.00 | 0.00 | - | - | 47 | 1,060.00 | - | - | - | - | - |
| 260.47 | 0.00 | - | 1 | 1 | 1,080.00 | - | - | - | - | - |
| 273.25 | 0.00 | - | 3 | 16 | 1,100.00 | 207.00 | 0.00 | - | - | 1 |
| 264.37 | 0.00 | - | 1 | 2 | 1,120.00 | - | - | - | - | - |
| 268.40 | 0.00 | - | 1 | 2 | 1,140.00 | - | - | - | - | - |
| 250.50 | 0.00 | - | - | 2 | 1,160.00 | - | - | - | - | - |
| 242.43 | 0.00 | - | - | 2 | 1,180.00 | - | - | - | - | - |
| 236.00 | 0.00 | - | 3 | 13 | 1,200.00 | 283.45 | 0.00 | - | 5 | 5 |
| 228.48 | 0.00 | - | - | 2 | 1,220.00 | - | - | - | - | - |
| 231.05 | 0.00 | - | 1 | 3 | 1,240.00 | 295.85 | 0.00 | - | - | 5 |
| 215.50 | 0.00 | - | 2 | 7 | 1,260.00 | - | - | - | - | - |
| 209.30 | 0.00 | - | - | 2 | 1,280.00 | - | - | - | - | - |
| 203.10 | 0.00 | - | - | 2 | 1,300.00 | - | - | - | - | - |
| 197.20 | 0.00 | - | - | 2 | 1,320.00 | - | - | - | - | - |
| 191.50 | 0.00 | - | - | 2 | 1,340.00 | - | - | - | - | - |
| 163.70 | 0.00 | - | 1 | 3 | 1,380.00 | - | - | - | - | - |
| 191.00 | 0.00 | - | 1 | 14 | 1,400.00 | - | - | - | - | - |
| 184.95 | 0.00 | - | 6 | 5 | 1,440.00 | - | - | - | - | - |
| 156.99 | 0.00 | - | - | 3 | 1,500.00 | - | - | - | - | - |
| 156.15 | 0.00 | - | - | 2 | 1,520.00 | - | - | - | - | - |
| 140.00 | 0.00 | - | 1 | 2 | 1,540.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.