Singapore markets closed
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
57,586.56 -2,938.18 (-4.85%) CMC Crypto 200
1,210.51 -50.67 (-4.02%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 360.00 | 0.25 | 0.00 | - | 3 | 20 |
| - | - | - | - | - | 385.00 | 0.80 | 0.00 | - | - | 0 |
| - | - | - | - | - | 390.00 | 0.62 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 395.00 | 0.67 | 0.00 | - | - | 0 |
| - | - | - | - | - | 400.00 | 0.89 | 0.00 | - | 24 | 0 |
| - | - | - | - | - | 410.00 | 0.66 | 0.00 | - | 8 | 2 |
| - | - | - | - | - | 415.00 | 2.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 420.00 | 6.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 425.00 | 0.67 | 0.00 | - | 40 | 0 |
| - | - | - | - | - | 430.00 | 7.50 | 0.00 | - | - | 7 |
| - | - | - | - | - | 445.00 | 1.49 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 450.00 | 1.12 | 0.00 | - | 40 | 63 |
| - | - | - | - | - | 455.00 | 0.38 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 460.00 | 0.25 | 0.00 | - | 6 | 3 |
| 447.97 | 0.00 | - | 1 | 0 | 470.00 | - | - | - | - | - |
| - | - | - | - | - | 475.00 | 0.90 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 480.00 | 6.55 | 0.00 | - | 16 | 16 |
| - | - | - | - | - | 485.00 | 0.81 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 495.00 | 2.05 | 0.00 | - | 2 | 7 |
| 404.55 | 0.00 | - | 1 | 0 | 500.00 | 0.01 | 0.00 | - | 21 | 26 |
| - | - | - | - | - | 510.00 | 1.58 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 515.00 | 0.95 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 520.00 | 0.58 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 525.00 | 11.55 | 0.00 | - | - | 1 |
| - | - | - | - | - | 530.00 | 6.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 540.00 | 2.49 | 0.00 | - | 30 | 29 |
| - | - | - | - | - | 550.00 | 3.70 | 0.00 | - | 3 | 131 |
| - | - | - | - | - | 555.00 | 1.43 | 0.00 | - | - | 1 |
| - | - | - | - | - | 560.00 | 7.95 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 565.00 | 18.73 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 570.00 | 0.84 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 580.00 | 0.98 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 585.00 | 20.95 | 0.00 | - | - | 1 |
| 391.39 | 0.00 | - | - | 2 | 590.00 | 1.39 | 0.00 | - | 2 | 0 |
| 185.78 | 0.00 | - | - | 1 | 595.00 | 2.28 | 0.00 | - | - | 1 |
| 285.08 | 0.00 | - | 4 | 5 | 600.00 | 1.23 | 0.00 | - | 1 | 29 |
| 360.50 | 0.00 | - | - | 2 | 605.00 | 2.90 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 610.00 | 3.10 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 615.00 | 5.45 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 620.00 | 12.20 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 625.00 | 38.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 630.00 | 1.00 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 635.00 | 8.70 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 640.00 | 2.11 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 645.00 | 39.20 | 0.00 | - | 2 | 3 |
| 292.97 | 0.00 | - | 1 | 0 | 650.00 | 0.80 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 655.00 | 9.75 | 0.00 | - | 1 | 5 |
| 316.23 | 0.00 | - | 1 | 4 | 660.00 | 5.40 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 665.00 | 1.11 | 0.00 | - | 1 | 0 |
| 179.01 | 0.00 | - | - | 1 | 670.00 | 1.40 | 0.00 | - | 1 | 24 |
| 105.85 | 0.00 | - | - | 3 | 675.00 | 6.35 | 0.00 | - | 6 | 11 |
| - | - | - | - | - | 680.00 | 3.13 | 0.00 | - | 1 | 0 |
| 238.09 | 0.00 | - | - | 1 | 685.00 | 7.15 | 0.00 | - | 1 | 4 |
| 333.14 | 0.00 | - | 1 | 0 | 690.00 | 5.07 | 0.00 | - | 2 | 18 |
| 94.30 | 0.00 | - | - | 3 | 695.00 | 5.34 | 0.00 | - | 1 | 21 |
| 408.00 | 0.00 | - | 20 | 0 | 700.00 | 1.03 | 0.00 | - | 1 | 152 |
| 374.21 | 0.00 | - | 1 | 0 | 705.00 | 3.15 | 0.00 | - | 1 | 6 |
| 307.23 | 0.00 | - | 1 | 2 | 710.00 | 1.30 | 0.00 | - | 1 | 0 |
| 140.03 | 0.00 | - | 3 | 1 | 715.00 | 10.95 | 0.00 | - | 3 | 8 |
| 304.67 | 0.00 | - | 8 | 4 | 720.00 | 2.33 | 0.00 | - | 4 | 0 |
| 204.37 | 0.00 | - | 1 | 1 | 725.00 | 1.65 | 0.00 | - | 1 | 13 |
| 258.99 | 0.00 | - | 1 | 5 | 730.00 | 5.59 | 0.00 | - | 1 | 52 |
| 230.00 | 0.00 | - | 1 | 2 | 735.00 | 7.25 | 0.00 | - | 2 | 19 |
| 240.15 | 0.00 | - | 1 | 2 | 740.00 | 6.84 | 0.00 | - | 1 | 0 |
| 204.85 | 0.00 | - | 5 | 7 | 745.00 | 2.74 | 0.00 | - | 1 | 0 |
| 329.67 | 0.00 | - | 1 | 38 | 750.00 | 1.70 | -0.18 | -9.57% | 5 | 134 |
| 195.92 | 0.00 | - | 1 | 74 | 755.00 | 8.40 | 0.00 | - | 1 | 0 |
| 156.25 | 0.00 | - | 3 | 2 | 760.00 | 4.59 | 0.00 | - | 1 | 0 |
| 101.65 | 0.00 | - | 1 | 2 | 765.00 | 4.25 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 770.00 | 2.21 | -1.99 | -47.38% | 8 | 0 |
| 189.06 | 0.00 | - | 100 | 100 | 775.00 | 3.60 | 0.00 | - | 1 | 0 |
| 241.13 | 0.00 | - | 1 | 7 | 780.00 | 2.58 | -3.34 | -56.42% | 14 | 6 |
| 180.88 | 0.00 | - | - | 100 | 785.00 | 5.97 | 0.00 | - | 1 | 8 |
| 263.97 | 0.00 | - | 1 | 1 | 790.00 | 12.95 | 0.00 | - | 1 | 0 |
| 189.45 | 0.00 | - | 4 | 10 | 795.00 | 7.39 | 0.00 | - | 1 | 11 |
| 266.57 | 0.00 | - | 2 | 113 | 800.00 | 5.19 | 0.00 | - | 2 | 99 |
| 79.55 | 0.00 | - | 1 | 0 | 805.00 | 6.20 | 0.00 | - | 1 | 6 |
| 137.59 | 0.00 | - | 1 | 1 | 810.00 | 4.57 | 0.00 | - | 1 | 16 |
| 108.00 | 0.00 | - | 39 | 3 | 815.00 | 5.75 | 0.00 | - | 1 | 9 |
| 108.18 | 0.00 | - | 1 | 6 | 820.00 | 7.60 | 0.00 | - | 5 | 0 |
| 171.05 | 0.00 | - | 7 | 0 | 825.00 | 5.47 | 0.00 | - | 2 | 121 |
| 125.00 | 0.00 | - | 2 | 5 | 830.00 | 6.25 | 0.00 | - | 3 | 40 |
| 264.23 | 0.00 | - | 8 | 8 | 835.00 | 7.55 | 0.00 | - | 1 | 7 |
| 233.00 | 0.00 | - | 1 | 0 | 840.00 | 8.25 | 0.00 | - | 1 | 0 |
| 241.30 | 0.00 | - | 1 | 9 | 845.00 | 23.05 | 0.00 | - | 2 | 12 |
| 222.35 | 0.00 | - | 1 | 119 | 850.00 | 7.15 | 0.00 | - | 7 | 0 |
| 233.20 | 0.00 | - | 1 | 0 | 855.00 | 8.70 | 0.00 | - | 24 | 0 |
| 246.55 | 0.00 | - | 1 | 19 | 860.00 | 8.40 | 0.00 | - | 1 | 0 |
| 241.65 | 0.00 | - | 1 | 0 | 865.00 | 9.87 | 0.00 | - | 1 | 0 |
| 185.53 | 0.00 | - | 14 | 0 | 870.00 | 9.20 | 0.00 | - | 7 | 0 |
| 131.96 | 0.00 | - | 1 | 3 | 875.00 | 10.85 | 0.00 | - | 10 | 0 |
| 113.02 | 0.00 | - | 4 | 25 | 880.00 | 9.77 | -1.05 | -9.70% | 3 | 51 |
| 147.55 | 0.00 | - | 1 | 3 | 885.00 | 12.45 | 0.00 | - | 14 | 0 |
| 80.05 | 0.00 | - | 3 | 6 | 890.00 | 13.25 | 0.00 | - | 10 | 73 |
| 217.05 | 0.00 | - | 1 | 0 | 895.00 | 38.00 | 0.00 | - | 12 | 97 |
| 182.85 | 0.00 | - | 1 | 0 | 900.00 | 13.10 | 0.00 | - | 31 | 0 |
| 97.80 | 0.00 | - | 2 | 12 | 905.00 | 18.90 | 0.00 | - | 5 | 0 |
| 158.62 | 0.00 | - | 31 | 0 | 910.00 | 14.01 | -9.64 | -40.76% | 1 | 74 |
| 76.20 | 0.00 | - | 2 | 12 | 915.00 | 21.13 | 0.00 | - | 9 | 0 |
| 151.47 | 0.00 | - | 11 | 0 | 920.00 | 18.65 | 0.00 | - | 1 | 79 |
| 110.76 | 0.00 | - | 2 | 58 | 925.00 | 17.60 | 0.00 | - | 11 | 89 |
| 190.85 | 0.00 | - | 3 | 0 | 930.00 | 20.75 | 0.00 | - | 1 | 0 |
| 133.48 | 0.00 | - | 1 | 0 | 935.00 | 21.35 | 0.00 | - | 10 | 0 |
| 157.75 | 0.00 | - | 1 | 0 | 940.00 | 18.75 | -4.00 | -17.58% | 2 | 0 |
| 145.00 | 0.00 | - | 1 | 0 | 945.00 | 19.85 | -4.38 | -18.08% | 10 | 0 |
| 144.16 | 0.00 | - | 2 | 67 | 950.00 | 22.97 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 955.00 | 28.80 | 0.00 | - | 4 | 5 |
| 172.00 | 0.00 | - | 5 | 0 | 960.00 | 23.35 | -4.37 | -15.76% | 3 | 69 |
| - | - | - | - | - | 965.00 | 28.92 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 970.00 | 31.90 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 975.00 | 32.15 | 0.00 | - | - | 0 |
| 102.20 | 0.00 | - | 1 | 0 | 980.00 | 31.05 | 0.00 | - | 36 | 0 |
| - | - | - | - | - | 990.00 | 29.00 | -12.65 | -30.37% | 1 | 7 |
| - | - | - | - | - | 995.00 | 44.00 | 0.00 | - | - | 0 |
| 113.07 | 0.00 | - | 5 | 101 | 1,000.00 | 32.00 | -17.90 | -35.87% | 4 | 92 |
| 111.66 | 0.00 | - | 1 | 0 | 1,020.00 | 41.60 | -2.30 | -5.24% | 3 | 0 |
| 90.65 | 0.00 | - | 1 | 0 | 1,040.00 | 57.55 | 0.00 | - | 8 | 0 |
| 79.92 | 0.00 | - | 3 | 73 | 1,060.00 | 59.41 | -9.49 | -13.77% | 1 | 106 |
| 76.00 | +1.45 | +1.94% | 37 | 112 | 1,080.00 | 72.10 | 0.00 | - | 14 | 31 |
| 68.60 | +4.85 | +7.61% | 17 | 95 | 1,100.00 | 94.20 | 0.00 | - | 1 | 4 |
| 60.11 | -1.34 | -2.18% | 1 | 147 | 1,120.00 | 106.55 | 0.00 | - | 1 | 0 |
| 46.58 | 0.00 | - | 5 | 0 | 1,140.00 | - | - | - | - | - |
| 62.00 | 0.00 | - | 21 | 0 | 1,160.00 | - | - | - | - | - |
| 44.15 | 0.00 | - | 11 | 0 | 1,180.00 | - | - | - | - | - |
| 34.04 | +3.67 | +12.08% | 2 | 130 | 1,200.00 | 139.55 | 0.00 | - | - | 0 |
| 29.60 | +2.95 | +11.07% | 1 | 0 | 1,220.00 | - | - | - | - | - |
| 24.30 | 0.00 | - | 6 | 0 | 1,240.00 | - | - | - | - | - |
| 17.50 | 0.00 | - | 10 | 0 | 1,260.00 | - | - | - | - | - |
| 19.20 | 0.00 | - | 1 | 0 | 1,280.00 | - | - | - | - | - |
| 14.40 | 0.00 | - | 14 | 0 | 1,300.00 | - | - | - | - | - |
| 15.35 | +0.50 | +3.37% | 3 | 20 | 1,320.00 | - | - | - | - | - |
| 10.22 | 0.00 | - | 1 | 0 | 1,340.00 | - | - | - | - | - |
| 8.67 | 0.00 | - | 1 | 49 | 1,360.00 | - | - | - | - | - |
| 9.00 | +1.80 | +25.00% | 1 | 0 | 1,380.00 | - | - | - | - | - |
| 6.72 | 0.00 | - | 1 | 38 | 1,400.00 | - | - | - | - | - |
| 5.72 | 0.00 | - | 1 | 0 | 1,420.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 9 | 0 | 1,440.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 1 | 0 | 1,460.00 | - | - | - | - | - |
| 3.34 | +0.24 | +7.74% | 1 | 0 | 1,480.00 | - | - | - | - | - |
| 3.80 | 0.00 | - | 2 | 0 | 1,500.00 | - | - | - | - | - |
| 6.25 | 0.00 | - | - | 0 | 1,520.00 | - | - | - | - | - |
| 2.23 | 0.00 | - | 1 | 5 | 1,540.00 | - | - | - | - | - |
| 1.41 | 0.00 | - | 4 | 0 | 1,560.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.