Singapore markets closed
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,936.23 -651.96 (-0.95%) CMC Crypto 200
1,464.38 -20.32 (-1.37%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 587.70 | 0.00 | - | 3 | 0 | 315.00 | 0.05 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 320.00 | 0.83 | 0.00 | - | 10 | 22 |
| - | - | - | - | - | 325.00 | 0.25 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 330.00 | 0.89 | 0.00 | - | 9 | 34 |
| - | - | - | - | - | 340.00 | 0.60 | 0.00 | - | - | 80 |
| - | - | - | - | - | 350.00 | 1.05 | 0.00 | - | - | 2 |
| - | - | - | - | - | 395.00 | 2.74 | 0.00 | - | - | 1 |
| - | - | - | - | - | 400.00 | 0.12 | 0.00 | - | 28 | 0 |
| - | - | - | - | - | 405.00 | 0.50 | 0.00 | - | - | 1 |
| 297.62 | 0.00 | - | - | 1 | 425.00 | 1.36 | 0.00 | - | 10 | 70 |
| - | - | - | - | - | 430.00 | 1.00 | 0.00 | - | 100 | 110 |
| 503.28 | 0.00 | - | 2 | 0 | 440.00 | 5.00 | 0.00 | - | 5 | 11 |
| - | - | - | - | - | 445.00 | 1.13 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 450.00 | 0.37 | 0.00 | - | 1 | 20 |
| 410.26 | 0.00 | - | 1 | 0 | 455.00 | 3.45 | 0.00 | - | 10 | 16 |
| - | - | - | - | - | 465.00 | 0.07 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 475.00 | 1.10 | 0.00 | - | 10 | 22 |
| - | - | - | - | - | 480.00 | 9.20 | 0.00 | - | 1 | 3 |
| 237.42 | 0.00 | - | - | 1 | 490.00 | 0.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 495.00 | 9.90 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 500.00 | 0.25 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 505.00 | 10.45 | 0.00 | - | - | 1 |
| - | - | - | - | - | 510.00 | 0.30 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 515.00 | 12.20 | 0.00 | - | - | 100 |
| - | - | - | - | - | 520.00 | 6.70 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 530.00 | 0.25 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 535.00 | 1.51 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 540.00 | 1.07 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 545.00 | 0.09 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 550.00 | 0.90 | 0.00 | - | 1 | 18 |
| 178.40 | 0.00 | - | - | 2 | 555.00 | 1.77 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 560.00 | 0.18 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 565.00 | 37.73 | 0.00 | - | - | 1 |
| - | - | - | - | - | 570.00 | 16.50 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 575.00 | 1.19 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 580.00 | 0.39 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 585.00 | 0.78 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 590.00 | 1.37 | 0.00 | - | 2 | 1 |
| 280.92 | 0.00 | - | 1 | 2 | 600.00 | 0.50 | 0.00 | - | 1 | 0 |
| 354.80 | 0.00 | - | 2 | 0 | 605.00 | 23.35 | 0.00 | - | 3 | 3 |
| 272.07 | 0.00 | - | - | 2 | 610.00 | 0.90 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 615.00 | 0.94 | 0.00 | - | 1 | 0 |
| 239.08 | 0.00 | - | - | 2 | 620.00 | 0.20 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 625.00 | 1.10 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 630.00 | 0.25 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 635.00 | 0.30 | 0.00 | - | 1 | 0 |
| 325.86 | 0.00 | - | 1 | 3 | 640.00 | 2.08 | 0.00 | - | 111 | 56 |
| - | - | - | - | - | 645.00 | 2.59 | 0.00 | - | 24 | 21 |
| 180.66 | 0.00 | - | 1 | 2 | 650.00 | 0.25 | 0.00 | - | 7 | 0 |
| 141.75 | 0.00 | - | - | 2 | 655.00 | 1.72 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 660.00 | 0.33 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 665.00 | 9.95 | 0.00 | - | 12 | 13 |
| 239.34 | 0.00 | - | 1 | 5 | 670.00 | 8.65 | 0.00 | - | 3 | 20 |
| 130.90 | 0.00 | - | 1 | 17 | 675.00 | 2.52 | 0.00 | - | 2 | 47 |
| 235.20 | 0.00 | - | 1 | 0 | 680.00 | 0.51 | 0.00 | - | 2 | 0 |
| 88.70 | 0.00 | - | - | 1 | 685.00 | 0.71 | 0.00 | - | 1 | 0 |
| 218.19 | 0.00 | - | 4 | 7 | 690.00 | 0.59 | 0.00 | - | 1 | 0 |
| 265.00 | 0.00 | - | 2 | 7 | 695.00 | 0.87 | 0.00 | - | 1 | 0 |
| 221.47 | 0.00 | - | 1 | 0 | 700.00 | 0.45 | 0.00 | - | 16 | 0 |
| 174.93 | 0.00 | - | 1 | 12 | 705.00 | 2.36 | 0.00 | - | 2 | 0 |
| 224.00 | 0.00 | - | 4 | 13 | 710.00 | 1.05 | 0.00 | - | 1 | 0 |
| 103.05 | 0.00 | - | 5 | 7 | 715.00 | 51.49 | 0.00 | - | 1 | 15 |
| 92.58 | 0.00 | - | 11 | 5 | 720.00 | 0.96 | 0.00 | - | 11 | 0 |
| 198.60 | 0.00 | - | 1 | 9 | 725.00 | 1.19 | 0.00 | - | 2 | 0 |
| 193.44 | 0.00 | - | 100 | 0 | 730.00 | 1.15 | 0.00 | - | 1 | 0 |
| 189.94 | 0.00 | - | 2 | 1 | 735.00 | 1.23 | 0.00 | - | 5 | 0 |
| 205.06 | 0.00 | - | 100 | 0 | 740.00 | 1.31 | 0.00 | - | 11 | 0 |
| 64.05 | 0.00 | - | 8 | 9 | 745.00 | 1.13 | 0.00 | - | 1 | 0 |
| 192.78 | 0.00 | - | 1 | 0 | 750.00 | 1.28 | 0.00 | - | 1 | 0 |
| 134.78 | 0.00 | - | 1 | 0 | 755.00 | 1.41 | 0.00 | - | 50 | 0 |
| 216.40 | 0.00 | - | 4 | 0 | 760.00 | 1.30 | 0.00 | - | 2 | 0 |
| 195.50 | 0.00 | - | 1 | 5 | 765.00 | 2.23 | 0.00 | - | 2 | 0 |
| 70.20 | 0.00 | - | 1 | 7 | 770.00 | 5.27 | 0.00 | - | 3 | 0 |
| 171.15 | 0.00 | - | 100 | 0 | 775.00 | 1.72 | 0.00 | - | 2 | 0 |
| 166.50 | 0.00 | - | 100 | 0 | 780.00 | 2.16 | 0.00 | - | 10 | 0 |
| 180.00 | 0.00 | - | 1 | 0 | 785.00 | 2.68 | 0.00 | - | 1 | 0 |
| 165.00 | 0.00 | - | 100 | 0 | 790.00 | 2.95 | 0.00 | - | 12 | 0 |
| 110.07 | 0.00 | - | 2 | 0 | 795.00 | 2.72 | 0.00 | - | 2 | 0 |
| 171.02 | 0.00 | - | 1 | 0 | 800.00 | 3.15 | 0.00 | - | 2 | 0 |
| 122.47 | 0.00 | - | 2 | 7 | 805.00 | 8.30 | 0.00 | - | 1 | 0 |
| 113.40 | 0.00 | - | 1 | 26 | 810.00 | 4.32 | 0.00 | - | 2 | 0 |
| 123.55 | 0.00 | - | 1 | 0 | 815.00 | 3.97 | 0.00 | - | 1 | 0 |
| 139.65 | 0.00 | - | 1 | 0 | 820.00 | 4.00 | 0.00 | - | 2 | 0 |
| 99.50 | 0.00 | - | 4 | 10 | 825.00 | 4.07 | 0.00 | - | 5 | 0 |
| 106.28 | 0.00 | - | 10 | 0 | 830.00 | 5.30 | 0.00 | - | 2 | 0 |
| 156.60 | 0.00 | - | 1 | 5 | 835.00 | 5.95 | 0.00 | - | 2 | 0 |
| 148.89 | 0.00 | - | 25 | 44 | 840.00 | 6.35 | 0.00 | - | 2 | 0 |
| 109.86 | 0.00 | - | 1 | 0 | 845.00 | 5.21 | 0.00 | - | 2 | 0 |
| 127.57 | 0.00 | - | 12 | 0 | 850.00 | 7.70 | 0.00 | - | 8 | 0 |
| 122.80 | 0.00 | - | 2 | 0 | 855.00 | 7.50 | 0.00 | - | 1 | 0 |
| 111.64 | 0.00 | - | 2 | 0 | 860.00 | 12.50 | 0.00 | - | 1 | 0 |
| 136.91 | 0.00 | - | 1 | 0 | 865.00 | 9.72 | 0.00 | - | 3 | 0 |
| 111.04 | 0.00 | - | 12 | 0 | 870.00 | 10.87 | 0.00 | - | 13 | 0 |
| 106.90 | 0.00 | - | 1 | 0 | 875.00 | 13.25 | 0.00 | - | 15 | 0 |
| 77.65 | 0.00 | - | 16 | 0 | 880.00 | 12.36 | 0.00 | - | 3 | 0 |
| 109.54 | 0.00 | - | 1 | 0 | 885.00 | 12.38 | 0.00 | - | 4 | 0 |
| 100.00 | 0.00 | - | 2 | 0 | 890.00 | 14.64 | 0.00 | - | 3 | 0 |
| 91.40 | 0.00 | - | 1 | 0 | 895.00 | 14.80 | 0.00 | - | 4 | 0 |
| 88.15 | 0.00 | - | 4 | 0 | 900.00 | 17.04 | 0.00 | - | 2 | 0 |
| 85.35 | 0.00 | - | 4 | 0 | 905.00 | 16.34 | 0.00 | - | 1 | 0 |
| 66.75 | 0.00 | - | 3 | 0 | 910.00 | 23.85 | 0.00 | - | 1 | 0 |
| 97.00 | 0.00 | - | 1 | 0 | 915.00 | 22.26 | 0.00 | - | 3 | 0 |
| 77.85 | 0.00 | - | 2 | 0 | 920.00 | 24.43 | 0.00 | - | 11 | 0 |
| 80.01 | 0.00 | - | 4 | 0 | 925.00 | 25.55 | 0.00 | - | 3 | 0 |
| 65.00 | 0.00 | - | 3 | 0 | 930.00 | 25.50 | 0.00 | - | 3 | 0 |
| 39.65 | 0.00 | - | 8 | 0 | 935.00 | 26.60 | 0.00 | - | 1 | 0 |
| 57.00 | 0.00 | - | 1 | 0 | 940.00 | 32.00 | 0.00 | - | 5 | 0 |
| 56.40 | 0.00 | - | 2 | 0 | 945.00 | 39.95 | 0.00 | - | 2 | 0 |
| 63.25 | 0.00 | - | 8 | 0 | 950.00 | 38.00 | 0.00 | - | 6 | 0 |
| 59.80 | 0.00 | - | 2 | 0 | 955.00 | 35.70 | 0.00 | - | 3 | 0 |
| 49.41 | 0.00 | - | 11 | 0 | 960.00 | 38.14 | 0.00 | - | 1 | 0 |
| 49.15 | 0.00 | - | 1 | 0 | 965.00 | 45.30 | 0.00 | - | 20 | 0 |
| 44.60 | 0.00 | - | 3 | 0 | 970.00 | 43.95 | 0.00 | - | 1 | 0 |
| 43.45 | 0.00 | - | 2 | 0 | 975.00 | 44.40 | 0.00 | - | 15 | 0 |
| 46.85 | 0.00 | - | 36 | 0 | 980.00 | 47.89 | 0.00 | - | 1 | 0 |
| 46.60 | 0.00 | - | 2 | 0 | 985.00 | 47.74 | 0.00 | - | 17 | 0 |
| 39.47 | 0.00 | - | 40 | 0 | 990.00 | 48.60 | 0.00 | - | 1 | 0 |
| 37.38 | 0.00 | - | 20 | 0 | 995.00 | 51.25 | 0.00 | - | 1 | 0 |
| 33.10 | 0.00 | - | 49 | 0 | 1,000.00 | 119.25 | 0.00 | - | 2 | 0 |
| 31.63 | 0.00 | - | 1 | 0 | 1,005.00 | - | - | - | - | - |
| 36.40 | 0.00 | - | 3 | 0 | 1,010.00 | - | - | - | - | - |
| 29.88 | 0.00 | - | 3 | 0 | 1,020.00 | 101.75 | 0.00 | - | 6 | 27 |
| 24.22 | 0.00 | - | 2 | 0 | 1,030.00 | - | - | - | - | - |
| 20.05 | 0.00 | - | 8 | 0 | 1,040.00 | 166.01 | 0.00 | - | 1 | 6 |
| 20.95 | 0.00 | - | 5 | 0 | 1,050.00 | - | - | - | - | - |
| 19.85 | 0.00 | - | 3 | 0 | 1,060.00 | 121.35 | 0.00 | - | 2 | 2 |
| 17.40 | 0.00 | - | 2 | 0 | 1,070.00 | - | - | - | - | - |
| 12.10 | 0.00 | - | 1 | 0 | 1,080.00 | 138.00 | 0.00 | - | - | 1 |
| 13.30 | 0.00 | - | 4 | 0 | 1,090.00 | - | - | - | - | - |
| 9.73 | 0.00 | - | 5 | 0 | 1,100.00 | 229.43 | 0.00 | - | 1 | 0 |
| 8.50 | 0.00 | - | 2 | 0 | 1,110.00 | - | - | - | - | - |
| 7.60 | 0.00 | - | 2 | 0 | 1,120.00 | - | - | - | - | - |
| 6.35 | 0.00 | - | 1 | 0 | 1,130.00 | - | - | - | - | - |
| 5.78 | 0.00 | - | 10 | 0 | 1,140.00 | - | - | - | - | - |
| 4.50 | 0.00 | - | - | 0 | 1,150.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 1 | 0 | 1,160.00 | - | - | - | - | - |
| 5.41 | 0.00 | - | - | 0 | 1,170.00 | - | - | - | - | - |
| 2.69 | 0.00 | - | 1 | 0 | 1,180.00 | - | - | - | - | - |
| 2.37 | 0.00 | - | 1 | 0 | 1,190.00 | - | - | - | - | - |
| 2.25 | 0.00 | - | 4 | 0 | 1,200.00 | - | - | - | - | - |
| 2.23 | 0.00 | - | 2 | 0 | 1,210.00 | - | - | - | - | - |
| 2.25 | 0.00 | - | 14 | 0 | 1,220.00 | - | - | - | - | - |
| 1.26 | 0.00 | - | 1 | 0 | 1,230.00 | - | - | - | - | - |
| 0.81 | 0.00 | - | 1 | 0 | 1,240.00 | - | - | - | - | - |
| 1.26 | 0.00 | - | 20 | 0 | 1,250.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 1 | 0 | 1,260.00 | - | - | - | - | - |
| 0.61 | 0.00 | - | 1 | 0 | 1,280.00 | - | - | - | - | - |
| 0.96 | 0.00 | - | 1 | 0 | 1,300.00 | - | - | - | - | - |
| 2.34 | 0.00 | - | - | 1 | 1,320.00 | - | - | - | - | - |
| 1.83 | 0.00 | - | - | 4 | 1,340.00 | - | - | - | - | - |
| 1.98 | 0.00 | - | 2 | 0 | 1,400.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 0 | 1,420.00 | - | - | - | - | - |
| 0.46 | 0.00 | - | 2 | 0 | 1,440.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 1 | 46 | 1,480.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.