Singapore markets close in 2 hours 39 minutes
Straits Times Index
3,336.14 +3.34 (+0.10%) Nikkei
39,631.06 +47.98 (+0.12%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
63,271.82 +2,544.93 (+4.19%) CMC Crypto 200
1,313.92 +11.85 (+0.91%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 399.96 | 0.00 | - | 1 | 1 | 510.00 | - | - | - | - | - |
| - | - | - | - | - | 620.00 | 1.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 640.00 | 1.20 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 650.00 | 0.37 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 655.00 | 0.97 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 660.00 | 0.37 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 665.00 | 0.40 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 670.00 | 0.75 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 680.00 | 0.43 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 685.00 | 0.57 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 690.00 | 0.44 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 695.00 | 0.36 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 700.00 | 0.92 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 715.00 | 0.84 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 720.00 | 0.47 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 725.00 | 1.48 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 730.00 | 0.58 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 735.00 | 0.70 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 740.00 | 0.94 | 0.00 | - | - | 0 |
| - | - | - | - | - | 750.00 | 1.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 755.00 | 1.44 | 0.00 | - | 1 | 0 |
| 277.05 | 0.00 | - | - | 0 | 760.00 | 2.02 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 770.00 | 12.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 775.00 | 6.70 | 0.00 | - | - | 0 |
| - | - | - | - | - | 780.00 | 1.13 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 785.00 | 1.45 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 790.00 | 1.25 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 795.00 | 2.22 | 0.00 | - | - | 0 |
| 276.00 | 0.00 | - | 1 | 0 | 800.00 | 1.37 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 805.00 | 3.00 | 0.00 | - | 3 | 0 |
| 279.83 | 0.00 | - | - | 0 | 810.00 | 1.69 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 815.00 | 2.85 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 820.00 | 1.98 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 825.00 | 2.73 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 830.00 | 2.47 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 835.00 | 4.75 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 840.00 | 3.20 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 845.00 | 3.08 | 0.00 | - | 1 | 0 |
| 226.00 | 0.00 | - | - | 0 | 850.00 | 3.24 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 855.00 | 5.25 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 860.00 | 4.30 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 865.00 | 6.13 | 0.00 | - | 1 | 0 |
| 87.00 | 0.00 | - | 2 | 0 | 870.00 | 5.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 875.00 | 4.65 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 880.00 | 5.40 | 0.00 | - | 1 | 0 |
| 162.38 | 0.00 | - | - | 0 | 885.00 | 7.45 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 890.00 | 6.95 | 0.00 | - | 33 | 0 |
| - | - | - | - | - | 895.00 | 7.10 | 0.00 | - | 1 | 0 |
| 183.50 | 0.00 | - | 2 | 0 | 900.00 | 6.85 | 0.00 | - | 3 | 0 |
| 152.55 | 0.00 | - | 100 | 0 | 905.00 | 8.40 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 910.00 | 9.00 | 0.00 | - | 23 | 0 |
| 64.40 | 0.00 | - | 5 | 0 | 915.00 | 9.70 | 0.00 | - | 15 | 0 |
| 167.50 | 0.00 | - | 3 | 0 | 920.00 | 10.40 | 0.00 | - | 27 | 0 |
| 134.85 | 0.00 | - | 2 | 0 | 925.00 | 13.94 | 0.00 | - | 1 | 0 |
| 147.12 | 0.00 | - | 3 | 0 | 930.00 | 11.40 | 0.00 | - | 11 | 0 |
| 57.85 | 0.00 | - | 19 | 0 | 935.00 | 13.57 | 0.00 | - | 1 | 0 |
| 135.94 | 0.00 | - | 1 | 0 | 940.00 | 12.54 | 0.00 | - | 1 | 0 |
| 70.91 | 0.00 | - | 1 | 0 | 945.00 | 17.50 | 0.00 | - | 3 | 0 |
| 135.03 | 0.00 | - | 1 | 0 | 950.00 | 15.43 | 0.00 | - | 7 | 0 |
| 44.64 | 0.00 | - | 4 | 4 | 955.00 | 17.75 | 0.00 | - | 1 | 0 |
| 120.52 | 0.00 | - | 1 | 0 | 960.00 | 17.36 | 0.00 | - | 2 | 0 |
| 110.07 | 0.00 | - | 5 | 0 | 965.00 | 18.35 | 0.00 | - | 3 | 0 |
| 115.72 | 0.00 | - | 3 | 0 | 970.00 | 20.20 | 0.00 | - | 3 | 0 |
| 79.50 | 0.00 | - | 1 | 0 | 975.00 | 63.05 | 0.00 | - | 3 | 0 |
| 125.71 | 0.00 | - | 2 | 0 | 980.00 | 18.97 | 0.00 | - | 1 | 0 |
| 108.30 | 0.00 | - | 1 | 0 | 985.00 | 33.19 | 0.00 | - | 2 | 0 |
| 103.30 | 0.00 | - | 1 | 0 | 990.00 | 24.00 | 0.00 | - | 8 | 0 |
| 89.77 | 0.00 | - | 1 | 0 | 995.00 | 37.60 | 0.00 | - | 1 | 0 |
| 110.71 | 0.00 | - | 2 | 0 | 1,000.00 | 26.72 | 0.00 | - | 3 | 0 |
| 66.56 | 0.00 | - | - | 0 | 1,005.00 | 34.37 | 0.00 | - | 1 | 0 |
| 75.49 | 0.00 | - | 2 | 0 | 1,010.00 | 46.45 | 0.00 | - | 2 | 0 |
| 75.30 | 0.00 | - | - | 0 | 1,015.00 | 32.90 | 0.00 | - | 5 | 0 |
| 90.00 | 0.00 | - | 7 | 0 | 1,020.00 | 46.50 | 0.00 | - | 1 | 0 |
| 78.00 | 0.00 | - | 1 | 0 | 1,025.00 | 43.76 | 0.00 | - | - | 0 |
| 88.00 | 0.00 | - | 1 | 0 | 1,030.00 | 44.65 | 0.00 | - | 5 | 0 |
| 93.00 | 0.00 | - | 1 | 0 | 1,035.00 | 46.40 | 0.00 | - | - | 0 |
| 75.26 | 0.00 | - | 1 | 0 | 1,040.00 | 41.80 | 0.00 | - | 1 | 0 |
| 75.04 | 0.00 | - | 2 | 0 | 1,045.00 | 55.50 | 0.00 | - | 2 | 0 |
| 72.20 | 0.00 | - | 6 | 0 | 1,050.00 | 45.25 | 0.00 | - | 3 | 0 |
| 70.10 | 0.00 | - | 1 | 0 | 1,055.00 | 57.45 | 0.00 | - | 2 | 0 |
| 64.56 | 0.00 | - | 2 | 0 | 1,060.00 | 51.30 | 0.00 | - | 3 | 0 |
| 58.45 | 0.00 | - | - | 0 | 1,065.00 | 59.25 | 0.00 | - | - | 0 |
| 63.00 | 0.00 | - | 1 | 0 | 1,070.00 | 53.65 | 0.00 | - | 1 | 0 |
| 62.35 | 0.00 | - | 4 | 0 | 1,075.00 | 57.50 | 0.00 | - | 10 | 0 |
| 58.35 | 0.00 | - | 6 | 0 | 1,080.00 | 59.39 | 0.00 | - | - | 0 |
| 57.65 | 0.00 | - | 1 | 0 | 1,085.00 | 66.75 | 0.00 | - | 5 | 0 |
| 47.75 | 0.00 | - | 2 | 0 | 1,090.00 | 74.65 | 0.00 | - | 2 | 0 |
| 55.50 | 0.00 | - | 2 | 0 | 1,095.00 | 78.25 | 0.00 | - | 1 | 0 |
| 51.30 | 0.00 | - | 16 | 0 | 1,100.00 | 81.25 | 0.00 | - | 5 | 0 |
| 53.90 | 0.00 | - | 1 | 0 | 1,105.00 | - | - | - | - | - |
| 45.75 | 0.00 | - | 6 | 0 | 1,110.00 | 72.00 | 0.00 | - | - | 0 |
| 45.37 | 0.00 | - | 1 | 0 | 1,115.00 | - | - | - | - | - |
| 43.39 | 0.00 | - | 4 | 0 | 1,120.00 | 80.60 | 0.00 | - | - | 0 |
| 40.45 | 0.00 | - | 2 | 0 | 1,130.00 | 83.85 | 0.00 | - | - | 0 |
| 39.60 | 0.00 | - | 3 | 0 | 1,135.00 | - | - | - | - | - |
| 41.00 | 0.00 | - | 1 | 0 | 1,140.00 | 91.65 | 0.00 | - | - | 0 |
| 34.50 | 0.00 | - | 2 | 0 | 1,145.00 | - | - | - | - | - |
| 32.65 | 0.00 | - | 4 | 0 | 1,150.00 | - | - | - | - | - |
| 26.05 | 0.00 | - | 2 | 0 | 1,155.00 | - | - | - | - | - |
| 27.85 | 0.00 | - | 5 | 0 | 1,160.00 | - | - | - | - | - |
| 28.76 | 0.00 | - | 1 | 0 | 1,170.00 | 135.80 | 0.00 | - | - | 0 |
| 21.90 | 0.00 | - | - | 0 | 1,175.00 | - | - | - | - | - |
| 18.50 | 0.00 | - | 1 | 0 | 1,180.00 | - | - | - | - | - |
| 23.28 | 0.00 | - | 2 | 0 | 1,190.00 | - | - | - | - | - |
| 21.20 | 0.00 | - | 4 | 0 | 1,200.00 | - | - | - | - | - |
| 19.27 | 0.00 | - | 2 | 0 | 1,210.00 | - | - | - | - | - |
| 17.83 | 0.00 | - | 1 | 0 | 1,220.00 | - | - | - | - | - |
| 16.90 | 0.00 | - | 5 | 0 | 1,230.00 | - | - | - | - | - |
| 23.75 | 0.00 | - | 7 | 0 | 1,240.00 | - | - | - | - | - |
| 11.40 | 0.00 | - | 3 | 0 | 1,250.00 | - | - | - | - | - |
| 10.75 | 0.00 | - | 1 | 0 | 1,260.00 | - | - | - | - | - |
| 9.05 | 0.00 | - | 1 | 0 | 1,270.00 | - | - | - | - | - |
| 5.40 | 0.00 | - | 1 | 0 | 1,280.00 | 205.47 | 0.00 | - | - | 0 |
| 8.20 | 0.00 | - | 4 | 0 | 1,290.00 | - | - | - | - | - |
| 7.60 | 0.00 | - | 1 | 0 | 1,300.00 | - | - | - | - | - |
| 5.92 | 0.00 | - | - | 0 | 1,310.00 | - | - | - | - | - |
| 8.85 | 0.00 | - | - | 0 | 1,320.00 | - | - | - | - | - |
| 5.90 | 0.00 | - | 1 | 0 | 1,330.00 | - | - | - | - | - |
| 6.05 | 0.00 | - | 1 | 0 | 1,340.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 2 | 0 | 1,350.00 | - | - | - | - | - |
| 4.20 | 0.00 | - | 1 | 0 | 1,360.00 | - | - | - | - | - |
| 4.24 | 0.00 | - | - | 0 | 1,380.00 | - | - | - | - | - |
| 2.67 | 0.00 | - | 1 | 0 | 1,400.00 | - | - | - | - | - |
| 2.18 | 0.00 | - | - | 0 | 1,410.00 | - | - | - | - | - |
| 2.27 | 0.00 | - | 2 | 0 | 1,420.00 | - | - | - | - | - |
| 1.78 | 0.00 | - | 1 | 0 | 1,440.00 | - | - | - | - | - |
| 3.80 | 0.00 | - | 1 | 0 | 1,460.00 | - | - | - | - | - |
| 1.13 | 0.00 | - | 1 | 0 | 1,480.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 1 | 0 | 1,500.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 2 | 0 | 1,510.00 | - | - | - | - | - |
| 2.60 | 0.00 | - | - | 0 | 1,520.00 | - | - | - | - | - |
| 0.82 | 0.00 | - | 1 | 0 | 1,540.00 | - | - | - | - | - |
| 0.76 | 0.00 | - | - | 0 | 1,560.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.