Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
June 7, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 500.00 | 0.01 | 0.00 | - | 7 | 7 |
| - | - | - | - | - | 570.00 | 0.01 | 0.00 | - | 6 | 13 |
| 320.66 | 0.00 | - | 1 | 1 | 630.00 | - | - | - | - | - |
| - | - | - | - | - | 700.00 | 0.10 | +0.04 | +66.67% | 1 | 11 |
| - | - | - | - | - | 710.00 | 0.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 720.00 | 0.30 | 0.00 | - | - | 1 |
| 236.25 | 0.00 | - | 2 | 1 | 740.00 | - | - | - | - | - |
| 158.94 | 0.00 | - | 4 | 4 | 750.00 | 1.66 | 0.00 | - | 2 | 2 |
| 144.98 | 0.00 | - | 10 | 10 | 760.00 | 0.10 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 770.00 | 0.10 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 780.00 | 0.10 | 0.00 | - | 15 | 15 |
| 166.18 | 0.00 | - | - | 1 | 790.00 | 0.19 | 0.00 | - | 4 | 24 |
| 156.00 | 0.00 | - | 5 | 6 | 800.00 | 0.02 | -0.14 | -87.50% | 67 | 46 |
| - | - | - | - | - | 805.00 | 0.26 | 0.00 | - | 6 | 12 |
| - | - | - | - | - | 810.00 | 0.03 | -0.38 | -92.68% | 35 | 35 |
| 144.50 | 0.00 | - | - | 1 | 815.00 | 0.09 | -0.65 | -87.84% | 1 | 25 |
| - | - | - | - | - | 820.00 | 0.18 | -0.32 | -64.00% | 40 | 29 |
| - | - | - | - | - | 825.00 | 0.57 | 0.00 | - | 5 | 16 |
| - | - | - | - | - | 830.00 | 0.16 | -0.24 | -60.00% | 6 | 78 |
| - | - | - | - | - | 835.00 | 0.25 | -0.10 | -28.57% | 37 | 86 |
| 72.47 | 0.00 | - | 2 | 2 | 840.00 | 0.34 | -0.16 | -32.00% | 33 | 94 |
| - | - | - | - | - | 845.00 | 0.27 | -0.29 | -51.79% | 41 | 58 |
| 73.30 | +6.65 | +9.98% | 2 | 3 | 850.00 | 0.30 | -0.30 | -50.00% | 83 | 69 |
| 74.00 | 0.00 | - | 8 | 3 | 855.00 | 0.50 | -0.99 | -66.44% | 36 | 85 |
| 52.15 | 0.00 | - | 4 | 6 | 860.00 | 0.54 | -0.27 | -33.33% | 96 | 174 |
| - | - | - | - | - | 865.00 | 1.80 | +0.70 | +63.64% | 12 | 52 |
| 43.66 | 0.00 | - | - | 1 | 870.00 | 1.03 | -1.62 | -61.13% | 75 | 111 |
| 36.71 | 0.00 | - | 10 | 10 | 875.00 | 1.33 | -0.52 | -28.11% | 34 | 218 |
| 37.57 | 0.00 | - | 10 | 10 | 880.00 | 1.16 | -1.23 | -51.46% | 85 | 101 |
| 92.35 | 0.00 | - | 15 | 14 | 885.00 | 1.46 | -4.59 | -75.87% | 54 | 42 |
| 87.60 | 0.00 | - | 15 | 13 | 890.00 | 1.94 | -2.31 | -54.35% | 74 | 77 |
| 32.00 | -21.63 | -40.33% | 2 | 43 | 895.00 | 2.47 | -2.03 | -45.11% | 43 | 71 |
| 29.30 | -0.20 | -0.68% | 4 | 19 | 900.00 | 4.90 | -0.60 | -10.91% | 140 | 264 |
| 44.25 | +20.70 | +87.90% | 1 | 61 | 905.00 | 6.20 | -2.60 | -29.55% | 45 | 48 |
| 25.10 | -4.90 | -16.33% | 9 | 98 | 910.00 | 4.88 | -2.88 | -37.11% | 32 | 66 |
| 20.15 | -1.57 | -7.23% | 3 | 5 | 912.50 | 9.65 | -1.85 | -16.09% | 9 | 20 |
| 23.40 | -1.60 | -6.40% | 11 | 46 | 915.00 | 8.80 | -1.05 | -10.66% | 36 | 75 |
| 23.65 | +6.35 | +36.71% | 57 | 1 | 917.50 | 10.30 | +0.15 | +1.48% | 33 | 28 |
| 20.10 | -1.20 | -5.63% | 26 | 34 | 920.00 | 7.50 | -3.60 | -32.43% | 79 | 91 |
| 21.05 | +2.25 | +11.97% | 49 | 117 | 925.00 | 12.37 | -2.38 | -16.14% | 18 | 61 |
| 13.55 | -2.86 | -17.43% | 102 | 20 | 930.00 | 16.62 | -0.28 | -1.66% | 13 | 53 |
| 14.35 | +3.80 | +36.02% | 146 | 37 | 935.00 | 13.70 | -5.72 | -29.45% | 10 | 21 |
| 12.18 | +2.18 | +21.80% | 32 | 25 | 940.00 | 18.45 | -17.54 | -48.74% | 9 | 51 |
| 7.00 | -0.75 | -9.68% | 16 | 22 | 942.50 | 14.77 | -22.02 | -59.85% | 4 | 13 |
| 9.35 | +1.95 | +26.35% | 143 | 79 | 945.00 | 20.85 | -16.88 | -44.74% | 3 | 26 |
| 5.50 | -2.95 | -34.91% | 4 | 5 | 947.50 | 17.42 | -20.50 | -54.06% | 2 | 9 |
| 8.19 | +0.39 | +5.00% | 44 | 73 | 950.00 | 32.67 | +1.13 | +3.58% | 22 | 72 |
| 5.00 | +1.16 | +30.21% | 12 | 11 | 952.50 | 16.15 | -31.20 | -65.89% | 1 | 12 |
| 6.65 | +0.35 | +5.56% | 63 | 39 | 955.00 | 44.99 | 0.00 | - | 12 | 43 |
| 3.60 | -2.65 | -42.40% | 11 | 18 | 957.50 | 22.20 | 0.00 | - | 27 | 27 |
| 5.71 | -0.29 | -4.83% | 74 | 60 | 960.00 | 42.88 | 0.00 | - | 1 | 25 |
| 2.35 | -1.20 | -33.80% | 2 | 7 | 962.50 | 20.75 | 0.00 | - | 1 | 4 |
| 4.00 | -0.07 | -1.72% | 19 | 82 | 965.00 | 43.17 | +25.99 | +151.28% | 1 | 5 |
| 2.15 | -1.75 | -44.87% | 25 | 29 | 967.50 | 24.85 | 0.00 | - | 144 | 159 |
| 3.35 | -0.50 | -12.99% | 177 | 93 | 970.00 | 66.66 | 0.00 | - | 5 | 18 |
| 2.47 | +0.20 | +8.81% | 36 | 133 | 975.00 | 32.10 | 0.00 | - | 1 | 25 |
| 1.93 | -0.57 | -22.80% | 56 | 63 | 980.00 | 69.64 | 0.00 | - | 3 | 7 |
| 1.46 | +0.46 | +46.00% | 37 | 48 | 985.00 | 53.14 | -24.75 | -31.78% | 12 | 13 |
| 1.16 | -0.03 | -2.52% | 51 | 26 | 990.00 | 77.09 | 0.00 | - | 31 | 56 |
| 0.54 | -0.45 | -45.45% | 32 | 22 | 995.00 | - | - | - | - | - |
| 0.56 | -0.29 | -34.12% | 85 | 156 | 1,000.00 | 49.74 | 0.00 | - | 3 | 3 |
| 0.47 | +0.07 | +17.50% | 35 | 10 | 1,005.00 | - | - | - | - | - |
| 0.30 | -0.21 | -41.18% | 15 | 16 | 1,010.00 | 55.74 | 0.00 | - | - | 10 |
| 0.35 | +0.10 | +40.00% | 11 | 14 | 1,015.00 | - | - | - | - | - |
| 0.27 | +0.08 | +42.11% | 12 | 28 | 1,020.00 | - | - | - | - | - |
| 0.20 | +0.05 | +33.33% | 9 | 15 | 1,025.00 | - | - | - | - | - |
| 0.20 | +0.04 | +25.00% | 112 | 41 | 1,030.00 | 84.70 | 0.00 | - | 2 | 0 |
| 0.06 | -0.14 | -70.00% | 11 | 29 | 1,035.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 9 | 35 | 1,040.00 | 113.58 | 0.00 | - | 1 | 0 |
| 0.12 | +0.11 | +1,100.00% | 1 | 8 | 1,045.00 | 118.61 | 0.00 | - | 1 | 0 |
| 0.40 | +0.30 | +300.00% | 4 | 92 | 1,050.00 | - | - | - | - | - |
| 0.78 | +0.38 | +95.00% | 5 | 15 | 1,060.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 1 | 1,070.00 | - | - | - | - | - |
| 0.75 | +0.62 | +476.92% | 5 | 28 | 1,080.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 1 | 18 | 1,100.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 1 | 3 | 1,120.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | - | 2 | 1,140.00 | - | - | - | - | - |
| 0.62 | 0.00 | - | - | 2 | 1,160.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | - | 1 | 1,200.00 | - | - | - | - | - |
| 0.82 | 0.00 | - | - | 6 | 1,220.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 6 | 1,280.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.