Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 563.95 | 0.00 | - | 1 | 0 | 380.00 | - | - | - | - | - |
| - | - | - | - | - | 400.00 | 0.04 | 0.00 | - | 5 | 5 |
| 540.00 | 0.00 | - | 2 | 2 | 410.00 | 0.04 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 430.00 | 0.04 | 0.00 | - | 5 | 15 |
| - | - | - | - | - | 455.00 | 0.01 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 460.00 | 0.95 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 470.00 | 0.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 475.00 | 0.01 | 0.00 | - | - | 7 |
| - | - | - | - | - | 480.00 | 0.03 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 490.00 | 0.11 | 0.00 | - | 1 | 1 |
| 388.74 | 0.00 | - | 2 | 2 | 500.00 | 0.12 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 510.00 | 1.10 | 0.00 | - | - | 2 |
| - | - | - | - | - | 530.00 | 0.90 | 0.00 | - | - | 1 |
| - | - | - | - | - | 535.00 | 0.01 | 0.00 | - | 18 | 18 |
| - | - | - | - | - | 540.00 | 0.01 | 0.00 | - | 76 | 78 |
| - | - | - | - | - | 545.00 | 0.01 | 0.00 | - | 12 | 12 |
| 283.33 | 0.00 | - | - | 1 | 550.00 | 0.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 560.00 | 0.67 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 565.00 | 0.30 | 0.00 | - | 1 | 1 |
| 372.40 | 0.00 | - | 10 | 9 | 570.00 | - | - | - | - | - |
| - | - | - | - | - | 590.00 | 3.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 595.00 | 6.80 | 0.00 | - | 50 | 50 |
| 303.84 | 0.00 | - | 2 | 1 | 600.00 | 0.25 | 0.00 | - | 10 | 14 |
| 311.10 | 0.00 | - | - | 1 | 605.00 | - | - | - | - | - |
| - | - | - | - | - | 610.00 | 0.30 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 620.00 | 0.48 | 0.00 | - | 2 | 21 |
| - | - | - | - | - | 625.00 | 0.52 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 630.00 | 3.60 | 0.00 | - | 1 | 1 |
| 285.55 | 0.00 | - | 1 | 1 | 640.00 | 0.45 | 0.00 | - | 3 | 27 |
| 301.77 | 0.00 | - | 1 | 0 | 645.00 | 0.67 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 650.00 | 0.03 | 0.00 | - | 1 | 32 |
| - | - | - | - | - | 655.00 | 2.17 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 660.00 | 0.50 | 0.00 | - | 6 | 10 |
| - | - | - | - | - | 665.00 | 0.75 | 0.00 | - | 1 | 4 |
| 235.82 | 0.00 | - | 1 | 0 | 670.00 | 3.36 | 0.00 | - | 4 | 3 |
| - | - | - | - | - | 675.00 | 0.05 | 0.00 | - | 3 | 5 |
| 252.65 | 0.00 | - | 10 | 14 | 680.00 | 0.11 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 685.00 | 0.11 | 0.00 | - | 1 | 22 |
| 168.70 | 0.00 | - | - | 1 | 690.00 | 0.05 | 0.00 | - | 3 | 8 |
| - | - | - | - | - | 695.00 | 0.30 | 0.00 | - | 4 | 5 |
| 216.47 | 0.00 | - | 1 | 2 | 700.00 | 0.05 | 0.00 | - | 1 | 76 |
| 237.20 | 0.00 | - | 2 | 0 | 705.00 | 0.11 | 0.00 | - | 2 | 33 |
| - | - | - | - | - | 710.00 | 0.10 | 0.00 | - | 2 | 20 |
| 136.58 | 0.00 | - | 1 | 1 | 715.00 | 0.10 | 0.00 | - | 1 | 22 |
| 184.49 | 0.00 | - | 3 | 5 | 720.00 | 0.10 | 0.00 | - | 1 | 65 |
| 185.11 | 0.00 | - | 2 | 6 | 725.00 | 0.05 | 0.00 | - | 7 | 261 |
| 187.48 | 0.00 | - | 1 | 5 | 730.00 | 0.03 | 0.00 | - | 1 | 20 |
| 132.78 | 0.00 | - | 1 | 1 | 735.00 | 0.05 | 0.00 | - | 2 | 110 |
| 175.56 | 0.00 | - | 6 | 4 | 740.00 | 0.14 | 0.00 | - | 50 | 73 |
| 193.00 | 0.00 | - | 1 | 5 | 745.00 | 0.33 | 0.00 | - | 2 | 743 |
| 186.50 | 0.00 | - | 100 | 106 | 750.00 | 0.06 | 0.00 | - | 4 | 179 |
| 164.30 | 0.00 | - | 2 | 3 | 755.00 | 0.16 | 0.00 | - | 7 | 23 |
| 139.00 | 0.00 | - | 100 | 102 | 760.00 | 0.05 | 0.00 | - | 1 | 45 |
| 66.80 | 0.00 | - | 2 | 2 | 765.00 | 0.15 | 0.00 | - | 1 | 47 |
| 135.21 | 0.00 | - | 1 | 1 | 770.00 | 0.23 | 0.00 | - | 1 | 54 |
| 162.02 | 0.00 | - | 6 | 15 | 775.00 | 1.17 | 0.00 | - | 1 | 36 |
| 165.00 | 0.00 | - | 100 | 5 | 780.00 | 0.26 | 0.00 | - | 5 | 84 |
| 189.05 | 0.00 | - | - | 1 | 785.00 | 0.34 | 0.00 | - | 3 | 42 |
| 159.41 | 0.00 | - | 1 | 7 | 790.00 | 0.20 | 0.00 | - | 25 | 180 |
| 180.99 | 0.00 | - | 1 | 2 | 795.00 | 0.24 | 0.00 | - | 13 | 44 |
| 149.09 | 0.00 | - | 2 | 10 | 800.00 | 0.06 | 0.00 | - | 10 | 250 |
| - | - | - | - | - | 805.00 | 0.30 | 0.00 | - | 20 | 104 |
| 101.09 | 0.00 | - | 2 | 4 | 810.00 | 0.18 | 0.00 | - | 10 | 299 |
| 113.35 | 0.00 | - | 6 | 5 | 815.00 | 0.12 | 0.00 | - | 2 | 691 |
| 91.14 | 0.00 | - | 2 | 10 | 820.00 | 0.15 | 0.00 | - | 11 | 536 |
| 91.44 | 0.00 | - | 5 | 25 | 825.00 | 0.19 | 0.00 | - | 1 | 100 |
| 86.75 | 0.00 | - | 1 | 15 | 830.00 | 0.10 | 0.00 | - | 27 | 610 |
| 94.85 | 0.00 | - | 7 | 20 | 835.00 | 0.33 | 0.00 | - | 19 | 171 |
| 99.34 | 0.00 | - | 2 | 62 | 840.00 | 0.05 | 0.00 | - | 10 | 190 |
| 65.50 | 0.00 | - | 3 | 12 | 845.00 | 0.14 | 0.00 | - | 29 | 246 |
| 95.75 | 0.00 | - | 7 | 64 | 850.00 | 0.08 | 0.00 | - | 36 | 259 |
| 92.55 | 0.00 | - | 10 | 20 | 855.00 | 0.38 | 0.00 | - | 17 | 268 |
| 89.23 | 0.00 | - | 83 | 173 | 860.00 | 0.52 | 0.00 | - | 21 | 164 |
| 84.62 | 0.00 | - | 5 | 139 | 865.00 | 0.92 | 0.00 | - | 16 | 99 |
| 79.67 | 0.00 | - | 4 | 157 | 870.00 | 0.20 | 0.00 | - | 5 | 197 |
| 69.30 | 0.00 | - | 8 | 53 | 875.00 | 0.08 | 0.00 | - | 20 | 138 |
| 69.28 | 0.00 | - | 80 | 215 | 880.00 | 0.16 | 0.00 | - | 29 | 173 |
| 69.57 | 0.00 | - | 1 | 1 | 882.50 | 0.12 | 0.00 | - | 9 | 32 |
| 65.01 | 0.00 | - | 2 | 83 | 885.00 | 0.14 | 0.00 | - | 18 | 155 |
| - | - | - | - | - | 887.50 | 0.92 | 0.00 | - | 3 | 41 |
| 54.99 | 0.00 | - | 13 | 55 | 890.00 | 0.22 | 0.00 | - | 6 | 95 |
| 23.20 | 0.00 | - | 3 | 3 | 892.50 | 0.52 | 0.00 | - | 28 | 27 |
| 54.48 | 0.00 | - | 4 | 40 | 895.00 | 0.21 | 0.00 | - | 14 | 110 |
| 26.00 | 0.00 | - | 2 | 2 | 897.50 | 0.20 | 0.00 | - | 12 | 52 |
| 52.00 | 0.00 | - | 43 | 124 | 900.00 | 0.40 | 0.00 | - | 123 | 291 |
| 42.28 | 0.00 | - | 2 | 194 | 905.00 | 0.45 | 0.00 | - | 151 | 229 |
| 41.84 | 0.00 | - | 48 | 62 | 910.00 | 0.90 | 0.00 | - | 101 | 325 |
| 30.00 | 0.00 | - | 20 | 187 | 915.00 | 1.27 | 0.00 | - | 245 | 264 |
| 30.66 | 0.00 | - | 20 | 186 | 920.00 | 1.42 | 0.00 | - | 63 | 129 |
| 26.20 | 0.00 | - | 30 | 125 | 925.00 | 2.38 | 0.00 | - | 62 | 138 |
| 22.20 | 0.00 | - | 113 | 209 | 930.00 | 3.05 | 0.00 | - | 137 | 126 |
| 21.97 | 0.00 | - | 34 | 109 | 935.00 | 3.94 | 0.00 | - | 6 | 99 |
| 11.34 | 0.00 | - | 21 | 104 | 940.00 | 6.30 | 0.00 | - | 56 | 97 |
| 9.15 | 0.00 | - | 56 | 97 | 945.00 | 9.15 | 0.00 | - | 138 | 199 |
| 6.20 | 0.00 | - | 85 | 401 | 950.00 | 12.20 | 0.00 | - | 192 | 144 |
| 4.35 | 0.00 | - | 111 | 166 | 955.00 | 15.35 | 0.00 | - | 10 | 36 |
| 3.20 | 0.00 | - | 152 | 276 | 960.00 | 22.40 | 0.00 | - | 21 | 88 |
| 2.30 | 0.00 | - | 46 | 155 | 965.00 | 44.10 | 0.00 | - | 1 | 34 |
| 1.60 | 0.00 | - | 572 | 1,131 | 970.00 | 28.00 | 0.00 | - | 2 | 79 |
| 0.88 | 0.00 | - | 199 | 291 | 975.00 | 74.23 | 0.00 | - | 2 | 26 |
| 0.85 | 0.00 | - | 110 | 1,096 | 980.00 | 42.72 | 0.00 | - | 2 | 27 |
| 0.56 | 0.00 | - | 40 | 505 | 985.00 | 47.50 | 0.00 | - | 2 | 12 |
| 0.55 | 0.00 | - | 68 | 393 | 990.00 | 81.00 | 0.00 | - | 4 | 7 |
| 0.36 | 0.00 | - | 54 | 187 | 995.00 | 63.55 | 0.00 | - | 2 | 17 |
| 0.29 | 0.00 | - | 244 | 482 | 1,000.00 | 130.52 | 0.00 | - | 2 | 0 |
| 0.19 | 0.00 | - | 14 | 46 | 1,005.00 | 61.90 | 0.00 | - | 3 | 0 |
| 0.21 | 0.00 | - | 6 | 221 | 1,010.00 | 67.60 | 0.00 | - | 1 | 12 |
| 0.19 | 0.00 | - | 2 | 77 | 1,015.00 | 134.25 | 0.00 | - | 2 | 0 |
| 0.11 | 0.00 | - | 9 | 164 | 1,020.00 | 138.00 | 0.00 | - | 34 | 0 |
| 0.36 | 0.00 | - | 5 | 27 | 1,025.00 | 132.40 | 0.00 | - | 24 | 0 |
| 0.33 | 0.00 | - | 1 | 65 | 1,030.00 | 147.95 | 0.00 | - | 2 | 0 |
| 0.33 | 0.00 | - | 6 | 27 | 1,035.00 | 152.97 | 0.00 | - | 2 | 0 |
| 0.24 | 0.00 | - | 2 | 68 | 1,040.00 | 99.60 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 1 | 124 | 1,050.00 | 162.25 | 0.00 | - | 5 | 0 |
| 0.22 | 0.00 | - | 24 | 196 | 1,060.00 | 171.99 | 0.00 | - | 5 | 0 |
| 0.22 | 0.00 | - | 11 | 75 | 1,070.00 | 197.21 | 0.00 | - | 5 | 1 |
| 0.80 | 0.00 | - | 1 | 137 | 1,080.00 | 207.23 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 2 | 73 | 1,090.00 | 124.30 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 12 | 110 | 1,100.00 | 123.10 | 0.00 | - | 1 | 4 |
| 1.36 | 0.00 | - | 1 | 19 | 1,110.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 4 | 36 | 1,120.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 1 | 6 | 1,130.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 12 | 169 | 1,140.00 | 231.75 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 12 | 76 | 1,150.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 112 | 1,160.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 1 | 25 | 1,170.00 | - | - | - | - | - |
| 0.68 | 0.00 | - | 6 | 19 | 1,180.00 | - | - | - | - | - |
| 5.81 | 0.00 | - | - | 1 | 1,190.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 47 | 1,200.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 10 | 13 | 1,210.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 55 | 1,220.00 | - | - | - | - | - |
| 5.07 | 0.00 | - | - | 2 | 1,230.00 | - | - | - | - | - |
| 5.29 | 0.00 | - | 1 | 11 | 1,240.00 | - | - | - | - | - |
| 2.56 | 0.00 | - | 1 | 11 | 1,250.00 | 272.40 | 0.00 | - | 1 | 0 |
| 0.62 | 0.00 | - | 11 | 129 | 1,260.00 | - | - | - | - | - |
| 0.67 | 0.00 | - | 1 | 2 | 1,270.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 189 | 1,280.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | - | 10 | 1,290.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 44 | 1,300.00 | - | - | - | - | - |
| 0.46 | 0.00 | - | - | 2 | 1,310.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 8 | 22 | 1,320.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 50 | 56 | 1,330.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 50 | 51 | 1,340.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 15 | 1,350.00 | - | - | - | - | - |
| 2.09 | 0.00 | - | 1 | 2 | 1,360.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 4 | 6 | 1,380.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 2 | 72 | 1,400.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 2 | 1 | 1,420.00 | - | - | - | - | - |
| 1.59 | 0.00 | - | 1 | 0 | 1,440.00 | - | - | - | - | - |
| 1.39 | 0.00 | - | 1 | 1 | 1,460.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 2 | 2 | 1,470.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 50 | 1,480.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.