Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240621C00160000 | 2024-06-17 3:45PM EDT | 160.00 | 911.04 | 910.75 | 921.35 | 0.00 | - | 16 | 0 | 0.00% |
| LRCX240621C00165000 | 2024-06-17 3:52PM EDT | 165.00 | 906.16 | 904.15 | 918.05 | 0.00 | - | 13 | 0 | 1,135.16% |
| LRCX240621C00200000 | 2024-06-17 1:11PM EDT | 200.00 | 857.27 | 870.75 | 879.50 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240621C00220000 | 2023-08-23 11:35AM EDT | 220.00 | 461.03 | 401.85 | 408.85 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240621C00240000 | 2022-10-18 10:19AM EDT | 240.00 | 128.20 | 238.15 | 246.00 | 0.00 | - | - | 2 | 0.00% |
| LRCX240621C00260000 | 2022-10-20 3:06PM EDT | 260.00 | 141.25 | 224.35 | 231.95 | 0.00 | - | - | 1 | 0.00% |
| LRCX240621C00280000 | 2024-01-04 10:35AM EDT | 280.00 | 457.02 | 559.35 | 564.90 | 0.00 | - | - | 0 | 0.00% |
| LRCX240621C00290000 | 2024-06-17 1:52PM EDT | 290.00 | 774.80 | 780.85 | 792.25 | 0.00 | - | 35 | 0 | 721.68% |
| LRCX240621C00300000 | 2024-06-17 3:27PM EDT | 300.00 | 770.14 | 768.20 | 782.25 | 0.00 | - | 20 | 0 | 703.71% |
| LRCX240621C00310000 | 2024-06-17 3:27PM EDT | 310.00 | 760.18 | 760.80 | 772.30 | 0.00 | - | 10 | 0 | 692.38% |
| LRCX240621C00360000 | 2022-10-31 9:49AM EDT | 360.00 | 120.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240621C00380000 | 2024-06-17 9:55AM EDT | 380.00 | 658.90 | 689.25 | 702.30 | 0.00 | - | 1 | 0 | 584.38% |
| LRCX240621C00400000 | 2024-06-17 3:28PM EDT | 400.00 | 670.28 | 670.35 | 682.30 | 0.00 | - | 5 | 0 | 557.23% |
| LRCX240621C00410000 | 2024-06-17 3:29PM EDT | 410.00 | 660.74 | 660.85 | 672.30 | 0.00 | - | 10 | 0 | 544.14% |
| LRCX240621C00420000 | 2024-06-17 3:29PM EDT | 420.00 | 650.72 | 648.05 | 662.35 | 0.00 | - | 5 | 0 | 535.94% |
| LRCX240621C00430000 | 2024-06-17 3:29PM EDT | 430.00 | 640.70 | 640.95 | 652.05 | 0.00 | - | 5 | 0 | 492.77% |
| LRCX240621C00440000 | 2023-06-12 9:53AM EDT | 440.00 | 209.09 | 215.75 | 223.95 | 0.00 | - | 4 | 3 | 0.00% |
| LRCX240621C00450000 | 2024-06-17 1:52PM EDT | 450.00 | 614.45 | 617.90 | 632.05 | 0.00 | - | 15 | 0 | 469.92% |
| LRCX240621C00460000 | 2024-06-17 1:52PM EDT | 460.00 | 604.55 | 610.90 | 622.05 | 0.00 | - | 25 | 0 | 458.79% |
| LRCX240621C00470000 | 2024-06-17 1:52PM EDT | 470.00 | 594.70 | 598.20 | 612.15 | 0.00 | - | 25 | 0 | 458.59% |
| LRCX240621C00480000 | 2024-06-17 2:30PM EDT | 480.00 | 586.80 | 588.55 | 602.15 | 0.00 | - | 75 | 0 | 447.66% |
| LRCX240621C00490000 | 2024-06-17 2:30PM EDT | 490.00 | 576.40 | 577.95 | 591.80 | 0.00 | - | 65 | 0 | 391.41% |
| LRCX240621C00500000 | 2024-06-17 3:26PM EDT | 500.00 | 562.95 | 569.30 | 581.60 | 0.00 | - | 120 | 0 | 50.00% |
| LRCX240621C00510000 | 2024-06-17 2:30PM EDT | 510.00 | 556.40 | 560.90 | 572.05 | 0.00 | - | 75 | 0 | 406.84% |
| LRCX240621C00520000 | 2024-06-17 3:27PM EDT | 520.00 | 555.40 | 548.05 | 562.10 | 0.00 | - | 241 | 0 | 401.95% |
| LRCX240621C00525000 | 2023-12-11 4:22PM EDT | 525.00 | 230.79 | 246.90 | 253.45 | 0.00 | - | - | 1 | 0.00% |
| LRCX240621C00540000 | 2024-06-17 1:52PM EDT | 540.00 | 524.65 | 529.60 | 541.95 | 0.00 | - | 25 | 1 | 367.58% |
| LRCX240621C00550000 | 2024-03-04 10:59AM EDT | 550.00 | 443.94 | 428.10 | 439.20 | 0.00 | - | 4 | 4 | 0.00% |
| LRCX240621C00560000 | 2024-06-17 3:27PM EDT | 560.00 | 517.85 | 507.95 | 521.25 | 0.00 | - | 300 | 2 | 0.00% |
| LRCX240621C00565000 | 2024-04-11 12:31PM EDT | 565.00 | 406.75 | 348.85 | 358.10 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240621C00575000 | 2023-12-06 10:31AM EDT | 575.00 | 165.50 | 187.00 | 190.45 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX240621C00580000 | 2024-06-17 3:28PM EDT | 580.00 | 485.55 | 491.00 | 502.20 | 0.00 | - | 560 | 0 | 354.10% |
| LRCX240621C00590000 | 2024-05-13 3:54PM EDT | 590.00 | 315.84 | 444.95 | 452.55 | 0.00 | - | 2 | 2 | 0.00% |
| LRCX240621C00600000 | 2024-06-18 2:45PM EDT | 600.00 | 491.80 | 469.40 | 481.80 | 0.00 | - | 1 | 1 | 297.07% |
| LRCX240621C00605000 | 2024-04-22 9:42AM EDT | 605.00 | 272.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LRCX240621C00610000 | 2023-10-30 2:19PM EDT | 610.00 | 69.00 | 139.30 | 148.50 | 0.00 | - | 3 | 4 | 0.00% |
| LRCX240621C00615000 | 2023-10-26 1:52PM EDT | 615.00 | 69.50 | 140.75 | 148.15 | 0.00 | - | - | 0 | 0.00% |
| LRCX240621C00620000 | 2024-06-17 3:27PM EDT | 620.00 | 447.37 | 449.35 | 464.35 | 0.00 | - | 300 | 13 | 398.68% |
| LRCX240621C00625000 | 2023-12-28 4:56PM EDT | 625.00 | 194.37 | 227.05 | 239.55 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240621C00630000 | 2024-06-17 2:30PM EDT | 630.00 | 436.70 | 439.35 | 452.10 | 0.00 | - | 70 | 0 | 303.91% |
| LRCX240621C00635000 | 2023-11-06 3:56PM EDT | 635.00 | 80.55 | 106.75 | 115.10 | 0.00 | - | 2 | 2 | 0.00% |
| LRCX240621C00640000 | 2024-06-17 3:27PM EDT | 640.00 | 423.50 | 428.05 | 442.40 | 0.00 | - | 300 | 1 | 314.16% |
| LRCX240621C00645000 | 2024-06-17 1:52PM EDT | 645.00 | 419.70 | 426.00 | 437.20 | 0.00 | - | 15 | 0 | 298.63% |
| LRCX240621C00650000 | 2024-06-17 3:31PM EDT | 650.00 | 421.02 | 419.35 | 432.15 | 0.00 | - | 7 | 0 | 291.31% |
| LRCX240621C00655000 | 2024-06-17 3:31PM EDT | 655.00 | 415.72 | 414.35 | 426.80 | 0.00 | - | 7 | 0 | 255.86% |
| LRCX240621C00660000 | 2024-06-17 3:28PM EDT | 660.00 | 416.90 | 409.35 | 423.55 | 0.00 | - | 560 | 0 | 339.11% |
| LRCX240621C00670000 | 2024-06-17 1:51PM EDT | 670.00 | 395.70 | 399.35 | 413.60 | 0.00 | - | 25 | 1 | 331.35% |
| LRCX240621C00675000 | 2024-05-29 10:10AM EDT | 675.00 | 285.74 | 393.30 | 407.45 | 0.00 | - | 1 | 0 | 287.65% |
| LRCX240621C00680000 | 2024-06-17 3:27PM EDT | 680.00 | 396.35 | 388.10 | 402.45 | 0.00 | - | 300 | 0 | 283.59% |
| LRCX240621C00685000 | 2024-06-17 3:32PM EDT | 685.00 | 385.41 | 384.75 | 397.45 | 0.00 | - | 5 | 0 | 279.59% |
| LRCX240621C00690000 | 2024-06-17 3:32PM EDT | 690.00 | 380.38 | 378.10 | 392.45 | 0.00 | - | 5 | 0 | 275.59% |
| LRCX240621C00695000 | 2024-06-17 1:51PM EDT | 695.00 | 368.90 | 375.60 | 387.45 | 0.00 | - | 25 | 0 | 271.68% |
| LRCX240621C00700000 | 2024-06-17 3:28PM EDT | 700.00 | 365.55 | 371.00 | 382.45 | 0.00 | - | 2,240 | 1 | 267.68% |
| LRCX240621C00705000 | 2024-06-17 1:51PM EDT | 705.00 | 360.60 | 366.05 | 377.70 | 0.00 | - | 25 | 0 | 273.63% |
| LRCX240621C00710000 | 2024-03-08 3:21PM EDT | 710.00 | 271.48 | 261.35 | 275.45 | 0.00 | - | 1 | 10 | 0.00% |
| LRCX240621C00715000 | 2024-06-17 1:51PM EDT | 715.00 | 349.00 | 353.35 | 367.45 | 0.00 | - | 25 | 0 | 256.06% |
| LRCX240621C00720000 | 2024-06-17 3:28PM EDT | 720.00 | 344.15 | 351.00 | 364.60 | 0.00 | - | 560 | 41 | 308.59% |
| LRCX240621C00725000 | 2024-06-17 1:51PM EDT | 725.00 | 340.75 | 344.40 | 358.50 | 0.00 | - | 25 | 0 | 280.76% |
| LRCX240621C00730000 | 2024-01-24 10:43AM EDT | 730.00 | 155.85 | 217.45 | 222.80 | 0.00 | - | 1 | 8 | 0.00% |
| LRCX240621C00735000 | 2024-06-17 3:28PM EDT | 735.00 | 340.40 | 333.60 | 347.45 | 0.00 | - | 560 | 0 | 240.82% |
| LRCX240621C00740000 | 2024-06-17 3:27PM EDT | 740.00 | 337.05 | 331.40 | 343.60 | 0.00 | - | 240 | 0 | 270.61% |
| LRCX240621C00745000 | 2024-06-17 2:30PM EDT | 745.00 | 321.90 | 326.10 | 337.50 | 0.00 | - | 125 | 1 | 235.25% |
| LRCX240621C00750000 | 2024-06-17 1:51PM EDT | 750.00 | 312.25 | 321.10 | 332.45 | 0.00 | - | 26 | 0 | 229.59% |
| LRCX240621C00755000 | 2024-06-17 3:03PM EDT | 755.00 | 310.10 | 316.10 | 327.45 | 0.00 | - | 110 | 0 | 225.93% |
| LRCX240621C00760000 | 2024-06-17 3:27PM EDT | 760.00 | 303.35 | 311.05 | 322.50 | 0.00 | - | 241 | 0 | 224.12% |
| LRCX240621C00765000 | 2024-01-04 11:13AM EDT | 765.00 | 64.90 | 116.25 | 120.50 | 0.00 | - | 2 | 4 | 0.00% |
| LRCX240621C00770000 | 2024-06-17 3:21PM EDT | 770.00 | 298.85 | 300.05 | 312.55 | 0.00 | - | 29 | 0 | 218.51% |
| LRCX240621C00775000 | 2024-05-17 10:31AM EDT | 775.00 | 164.00 | 255.90 | 266.55 | 0.00 | - | 1 | 8 | 0.00% |
| LRCX240621C00780000 | 2024-06-18 1:49PM EDT | 780.00 | 317.82 | 289.45 | 302.50 | 0.00 | - | 3 | 2 | 209.52% |
| LRCX240621C00785000 | 2024-06-17 3:12PM EDT | 785.00 | 281.53 | 284.45 | 297.50 | 0.00 | - | 35 | 0 | 205.91% |
| LRCX240621C00790000 | 2024-01-17 11:15AM EDT | 790.00 | 55.15 | 178.65 | 183.45 | 0.00 | - | 1 | 3 | 0.00% |
| LRCX240621C00795000 | 2024-04-09 10:02AM EDT | 795.00 | 196.40 | 117.95 | 125.05 | 0.00 | - | 1 | 5 | 0.00% |
| LRCX240621C00800000 | 2024-06-17 3:28PM EDT | 800.00 | 264.10 | 271.15 | 282.45 | 0.00 | - | 560 | 0 | 193.55% |
| LRCX240621C00805000 | 2024-06-17 3:28PM EDT | 805.00 | 270.75 | 263.60 | 278.80 | 0.00 | - | 560 | 0 | 222.02% |
| LRCX240621C00810000 | 2024-06-17 3:03PM EDT | 810.00 | 255.45 | 260.65 | 272.50 | 0.00 | - | 110 | 0 | 188.18% |
| LRCX240621C00815000 | 2024-05-17 10:46AM EDT | 815.00 | 123.00 | 215.50 | 226.75 | 0.00 | - | 1 | 8 | 0.00% |
| LRCX240621C00820000 | 2024-06-17 3:50PM EDT | 820.00 | 251.35 | 249.45 | 263.80 | 0.00 | - | 575 | 9 | 210.25% |
| LRCX240621C00825000 | 2024-05-15 1:02PM EDT | 825.00 | 123.69 | 205.70 | 216.75 | 0.00 | - | 1 | 7 | 0.00% |
| LRCX240621C00830000 | 2024-06-17 3:43PM EDT | 830.00 | 240.75 | 239.45 | 254.45 | 0.00 | - | 111 | 0 | 212.74% |
| LRCX240621C00835000 | 2024-06-17 1:51PM EDT | 835.00 | 229.70 | 234.45 | 247.50 | 0.00 | - | 25 | 0 | 170.85% |
| LRCX240621C00840000 | 2024-06-17 3:27PM EDT | 840.00 | 223.40 | 228.40 | 242.55 | 0.00 | - | 300 | 0 | 168.85% |
| LRCX240621C00845000 | 2024-06-17 1:51PM EDT | 845.00 | 219.40 | 223.40 | 237.45 | 0.00 | - | 25 | 0 | 162.60% |
| LRCX240621C00850000 | 2024-06-17 3:40PM EDT | 850.00 | 220.53 | 219.45 | 232.55 | 0.00 | - | 204 | 0 | 161.96% |
| LRCX240621C00855000 | 2024-05-24 12:44PM EDT | 855.00 | 124.95 | 214.55 | 227.45 | 0.00 | - | 4 | 0 | 155.86% |
| LRCX240621C00860000 | 2024-06-17 3:27PM EDT | 860.00 | 203.35 | 208.40 | 222.55 | 0.00 | - | 241 | 0 | 155.18% |
| LRCX240621C00865000 | 2024-06-18 11:03AM EDT | 865.00 | 218.80 | 206.15 | 218.85 | 0.00 | - | 3 | 3 | 176.51% |
| LRCX240621C00870000 | 2024-06-17 3:40PM EDT | 870.00 | 200.58 | 200.95 | 212.00 | 0.00 | - | 314 | 28 | 130.86% |
| LRCX240621C00875000 | 2024-06-17 3:03PM EDT | 875.00 | 191.25 | 194.40 | 206.05 | 0.00 | - | 25 | 5 | 0.00% |
| LRCX240621C00880000 | 2024-06-17 3:27PM EDT | 880.00 | 195.05 | 190.95 | 202.00 | 0.00 | - | 185 | 0 | 124.76% |
| LRCX240621C00885000 | 2024-06-17 3:03PM EDT | 885.00 | 181.35 | 185.35 | 196.70 | 0.00 | - | 50 | 5 | 103.13% |
| LRCX240621C00890000 | 2024-06-17 3:28PM EDT | 890.00 | 185.05 | 180.45 | 192.00 | 0.00 | - | 564 | 0 | 118.75% |
| LRCX240621C00895000 | 2024-06-17 3:03PM EDT | 895.00 | 174.45 | 175.00 | 186.95 | 0.00 | - | 35 | 0 | 113.67% |
| LRCX240621C00900000 | 2024-06-17 3:28PM EDT | 900.00 | 165.15 | 171.00 | 181.70 | 0.00 | - | 585 | 8 | 95.31% |
| LRCX240621C00905000 | 2024-06-17 3:03PM EDT | 905.00 | 161.55 | 165.35 | 176.85 | 0.00 | - | 25 | 5 | 103.13% |
| LRCX240621C00910000 | 2024-06-18 12:40PM EDT | 910.00 | 180.10 | 160.00 | 171.90 | 0.00 | - | 1 | 80 | 102.73% |
| LRCX240621C00912500 | 2024-05-31 1:00PM EDT | 912.50 | 26.60 | 157.40 | 170.00 | 0.00 | - | 10 | 0 | 119.14% |
| LRCX240621C00915000 | 2024-06-17 3:03PM EDT | 915.00 | 152.00 | 155.70 | 166.90 | 0.00 | - | 367 | 0 | 99.80% |
| LRCX240621C00917500 | 2024-06-17 3:03PM EDT | 917.50 | 148.80 | 152.50 | 165.00 | 0.00 | - | 25 | 0 | 115.87% |
| LRCX240621C00920000 | 2024-06-17 3:03PM EDT | 920.00 | 148.05 | 149.80 | 161.90 | 0.00 | - | 442 | 2 | 96.97% |
| LRCX240621C00925000 | 2024-06-17 3:03PM EDT | 925.00 | 141.00 | 144.55 | 156.95 | 0.00 | - | 371 | 2 | 96.09% |
| LRCX240621C00930000 | 2024-06-17 3:46PM EDT | 930.00 | 136.60 | 139.85 | 152.00 | 0.00 | - | 596 | 3 | 95.02% |
| LRCX240621C00935000 | 2024-06-17 3:03PM EDT | 935.00 | 131.00 | 135.40 | 146.95 | 0.00 | - | 270 | 0 | 90.33% |
| LRCX240621C00940000 | 2024-06-17 3:18PM EDT | 940.00 | 129.70 | 132.15 | 142.00 | 0.00 | - | 390 | 5 | 89.16% |
| LRCX240621C00945000 | 2024-06-17 3:03PM EDT | 945.00 | 121.05 | 125.05 | 137.00 | 0.00 | - | 207 | 1 | 86.23% |
| LRCX240621C00950000 | 2024-06-18 9:44AM EDT | 950.00 | 132.00 | 120.50 | 132.00 | 0.00 | - | 2 | 5 | 83.30% |
| LRCX240621C00955000 | 2024-06-17 3:43PM EDT | 955.00 | 116.00 | 115.55 | 127.00 | 0.00 | - | 265 | 0 | 80.37% |
| LRCX240621C00960000 | 2024-06-17 3:43PM EDT | 960.00 | 109.95 | 110.45 | 122.00 | 0.00 | - | 524 | 3 | 77.44% |
| LRCX240621C00962500 | 2024-06-10 9:54AM EDT | 962.50 | 23.30 | 109.95 | 121.00 | 0.00 | - | - | 0 | 100.49% |
| LRCX240621C00965000 | 2024-06-18 10:04AM EDT | 965.00 | 116.33 | 105.50 | 117.00 | 0.00 | - | 21 | 27 | 74.56% |
| LRCX240621C00967500 | 2024-06-17 3:59PM EDT | 967.50 | 103.80 | 103.15 | 115.15 | 0.00 | - | 1 | 0 | 85.99% |
| LRCX240621C00970000 | 2024-06-17 3:43PM EDT | 970.00 | 101.35 | 101.15 | 114.15 | 0.00 | - | 337 | 0 | 101.71% |
| LRCX240621C00975000 | 2024-06-18 10:08AM EDT | 975.00 | 109.96 | 96.55 | 104.00 | 0.00 | - | 41 | 29 | 0.00% |
| LRCX240621C00977500 | 2024-06-11 11:04AM EDT | 977.50 | 31.43 | 95.45 | 103.50 | 0.00 | - | - | 0 | 0.00% |
| LRCX240621C00980000 | 2024-06-18 12:59PM EDT | 980.00 | 121.55 | 91.60 | 100.50 | 0.00 | - | 22 | 30 | 0.00% |
| LRCX240621C00985000 | 2024-06-20 10:19AM EDT | 985.00 | 81.50 | 88.50 | 96.20 | -28.50 | -25.91% | 1 | 4 | 0.00% |
| LRCX240621C00990000 | 2024-06-20 9:56AM EDT | 990.00 | 92.75 | 83.05 | 90.50 | -8.41 | -8.31% | 1 | 27 | 0.00% |
| LRCX240621C00995000 | 2024-06-18 3:54PM EDT | 995.00 | 98.37 | 78.50 | 87.05 | 0.00 | - | 21 | 25 | 58.23% |
| LRCX240621C01000000 | 2024-06-18 3:24PM EDT | 1,000.00 | 86.00 | 71.65 | 79.00 | -5.00 | -5.49% | 26 | 44 | 0.00% |
| LRCX240621C01005000 | 2024-06-18 11:01AM EDT | 1,005.00 | 85.66 | 68.10 | 74.00 | 0.00 | - | 2 | 3 | 0.00% |
| LRCX240621C01010000 | 2024-06-20 10:14AM EDT | 1,010.00 | 65.76 | 63.65 | 70.65 | -11.34 | -14.71% | 3 | 9 | 0.00% |
| LRCX240621C01015000 | 2024-06-20 10:00AM EDT | 1,015.00 | 63.50 | 57.10 | 65.05 | -12.53 | -16.48% | 12 | 37 | 0.00% |
| LRCX240621C01020000 | 2024-06-20 10:20AM EDT | 1,020.00 | 48.00 | 54.05 | 61.25 | -23.72 | -33.07% | 3 | 111 | 0.00% |
| LRCX240621C01025000 | 2024-06-20 9:58AM EDT | 1,025.00 | 59.89 | 48.30 | 56.55 | -5.80 | -8.83% | 2 | 22 | 0.00% |
| LRCX240621C01030000 | 2024-06-18 10:26AM EDT | 1,030.00 | 62.25 | 43.00 | 50.00 | 0.00 | - | 5 | 85 | 0.00% |
| LRCX240621C01035000 | 2024-06-20 10:20AM EDT | 1,035.00 | 34.47 | 39.10 | 46.40 | -22.53 | -39.53% | 1 | 118 | 0.00% |
| LRCX240621C01040000 | 2024-06-20 10:44AM EDT | 1,040.00 | 38.97 | 34.00 | 40.95 | -13.08 | -25.13% | 11 | 304 | 0.00% |
| LRCX240621C01045000 | 2024-06-18 1:57PM EDT | 1,045.00 | 53.40 | 29.20 | 38.35 | 0.00 | - | 2 | 56 | 39.00% |
| LRCX240621C01050000 | 2024-06-20 10:19AM EDT | 1,050.00 | 22.78 | 25.10 | 31.25 | -21.69 | -48.77% | 12 | 205 | 0.00% |
| LRCX240621C01055000 | 2024-06-20 9:57AM EDT | 1,055.00 | 30.94 | 21.45 | 26.95 | -8.57 | -21.69% | 5 | 57 | 20.58% |
| LRCX240621C01060000 | 2024-06-20 10:25AM EDT | 1,060.00 | 20.40 | 18.45 | 24.45 | -12.55 | -38.09% | 85 | 678 | 32.31% |
| LRCX240621C01065000 | 2024-06-20 10:25AM EDT | 1,065.00 | 15.86 | 15.10 | 20.25 | -13.44 | -45.87% | 9 | 112 | 30.90% |
| LRCX240621C01070000 | 2024-06-20 10:37AM EDT | 1,070.00 | 15.26 | 11.35 | 16.60 | -9.74 | -38.96% | 48 | 193 | 30.59% |
| LRCX240621C01075000 | 2024-06-20 10:34AM EDT | 1,075.00 | 11.50 | 11.30 | 12.55 | -13.65 | -54.27% | 17 | 87 | 27.83% |
| LRCX240621C01080000 | 2024-06-20 10:47AM EDT | 1,080.00 | 8.70 | 8.85 | 10.05 | -9.24 | -51.51% | 40 | 167 | 28.91% |
| LRCX240621C01085000 | 2024-06-20 10:50AM EDT | 1,085.00 | 6.58 | 6.90 | 7.80 | -8.47 | -56.28% | 213 | 134 | 29.39% |
| LRCX240621C01090000 | 2024-06-20 10:50AM EDT | 1,090.00 | 5.29 | 5.15 | 6.00 | -8.51 | -61.67% | 66 | 160 | 30.01% |
| LRCX240621C01095000 | 2024-06-20 10:32AM EDT | 1,095.00 | 4.80 | 3.90 | 4.60 | -6.85 | -58.80% | 36 | 118 | 30.77% |
| LRCX240621C01100000 | 2024-06-20 10:51AM EDT | 1,100.00 | 3.06 | 2.93 | 3.45 | -5.10 | -62.50% | 319 | 785 | 31.33% |
| LRCX240621C01105000 | 2024-06-20 10:46AM EDT | 1,105.00 | 2.10 | 2.18 | 2.61 | -4.70 | -69.12% | 79 | 76 | 32.12% |
| LRCX240621C01110000 | 2024-06-20 10:48AM EDT | 1,110.00 | 1.55 | 1.61 | 1.96 | -4.01 | -72.12% | 60 | 157 | 32.87% |
| LRCX240621C01115000 | 2024-06-20 10:40AM EDT | 1,115.00 | 1.53 | 1.08 | 1.30 | -2.85 | -65.07% | 77 | 91 | 32.52% |
| LRCX240621C01120000 | 2024-06-20 10:40AM EDT | 1,120.00 | 1.08 | 0.77 | 1.07 | -2.41 | -69.05% | 128 | 241 | 34.18% |
| LRCX240621C01125000 | 2024-06-20 10:28AM EDT | 1,125.00 | 0.83 | 0.65 | 0.87 | -1.99 | -70.57% | 45 | 81 | 35.65% |
| LRCX240621C01130000 | 2024-06-20 10:25AM EDT | 1,130.00 | 0.57 | 0.48 | 0.68 | -1.67 | -74.55% | 29 | 152 | 36.69% |
| LRCX240621C01135000 | 2024-06-20 10:27AM EDT | 1,135.00 | 0.58 | 0.36 | 0.56 | -1.41 | -70.85% | 18 | 42 | 38.11% |
| LRCX240621C01140000 | 2024-06-20 10:00AM EDT | 1,140.00 | 0.71 | 0.26 | 0.43 | -0.79 | -52.67% | 5 | 78 | 38.94% |
| LRCX240621C01145000 | 2024-06-20 10:51AM EDT | 1,145.00 | 0.29 | 0.21 | 0.37 | -0.71 | -71.00% | 54 | 60 | 40.53% |
| LRCX240621C01150000 | 2024-06-20 10:31AM EDT | 1,150.00 | 0.35 | 0.15 | 0.32 | -0.62 | -63.92% | 13 | 127 | 42.07% |
| LRCX240621C01155000 | 2024-06-18 3:49PM EDT | 1,155.00 | 0.83 | 0.15 | 0.27 | 0.00 | - | 41 | 22 | 43.36% |
| LRCX240621C01160000 | 2024-06-20 10:00AM EDT | 1,160.00 | 0.28 | 0.08 | 0.22 | -0.52 | -65.00% | 3 | 111 | 44.43% |
| LRCX240621C01170000 | 2024-06-20 10:22AM EDT | 1,170.00 | 0.16 | 0.07 | 0.42 | -0.46 | -74.19% | 14 | 23 | 54.03% |
| LRCX240621C01175000 | 2024-06-18 1:52PM EDT | 1,175.00 | 0.63 | 0.05 | 1.20 | 0.00 | - | 4 | 3 | 60.33% |
| LRCX240621C01180000 | 2024-06-18 3:58PM EDT | 1,180.00 | 0.44 | 0.01 | 0.47 | 0.00 | - | 25 | 177 | 54.20% |
| LRCX240621C01185000 | 2024-06-20 10:07AM EDT | 1,185.00 | 0.14 | 0.01 | 0.64 | -0.25 | -64.10% | 1 | 12 | 58.89% |
| LRCX240621C01190000 | 2024-06-18 3:12PM EDT | 1,190.00 | 0.34 | 0.07 | 0.55 | 0.00 | - | 20 | 33 | 60.79% |
| LRCX240621C01200000 | 2024-06-20 10:42AM EDT | 1,200.00 | 0.10 | 0.01 | 0.18 | -0.16 | -61.54% | 30 | 413 | 56.15% |
| LRCX240621C01210000 | 2024-06-18 3:07PM EDT | 1,210.00 | 0.20 | 0.01 | 2.12 | 0.00 | - | 17 | 9 | 84.89% |
| LRCX240621C01220000 | 2024-06-18 3:27PM EDT | 1,220.00 | 0.18 | 0.01 | 1.50 | 0.00 | - | 2 | 11 | 84.72% |
| LRCX240621C01240000 | 2024-06-18 1:16PM EDT | 1,240.00 | 0.27 | 0.01 | 2.00 | 0.00 | - | 2 | 25 | 98.63% |
| LRCX240621C01260000 | 2024-06-18 9:37AM EDT | 1,260.00 | 0.20 | 0.01 | 4.35 | 0.00 | - | 1 | 6 | 124.46% |
| LRCX240621C01270000 | 2024-04-24 3:25PM EDT | 1,270.00 | 0.60 | 0.00 | 3.50 | 0.00 | - | - | 2 | 124.12% |
| LRCX240621C01280000 | 2024-05-29 12:28PM EDT | 1,280.00 | 0.10 | 0.01 | 0.76 | 0.00 | - | 1 | 9 | 101.56% |
| LRCX240621C01290000 | 2024-05-29 12:27PM EDT | 1,290.00 | 0.10 | 0.01 | 1.33 | 0.00 | - | 1 | 1 | 114.11% |
| LRCX240621C01300000 | 2024-06-17 10:02AM EDT | 1,300.00 | 0.05 | 0.01 | 2.00 | 0.00 | - | 1 | 32 | 125.88% |
| LRCX240621C01320000 | 2024-06-20 10:19AM EDT | 1,320.00 | 0.01 | 0.01 | 0.30 | -0.04 | -80.00% | 10 | 22 | 105.18% |
| LRCX240621C01340000 | 2024-06-18 1:29PM EDT | 1,340.00 | 0.02 | 0.01 | 1.46 | 0.00 | - | 1 | 6 | 136.28% |
| LRCX240621C01360000 | 2024-06-20 9:52AM EDT | 1,360.00 | 0.01 | 0.00 | 1.10 | -0.05 | -83.33% | 1 | 11 | 138.48% |
| LRCX240621C01380000 | 2024-06-18 12:09PM EDT | 1,380.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 93.75% |
| LRCX240621C01400000 | 2024-06-18 11:02AM EDT | 1,400.00 | 0.01 | 0.00 | 0.30 | -0.04 | -80.00% | 4 | 10 | 131.64% |
| LRCX240621C01420000 | 2024-03-21 9:59AM EDT | 1,420.00 | 2.89 | 0.03 | 1.80 | 0.00 | - | 2 | 2 | 171.97% |
| LRCX240621C01440000 | 2024-06-18 12:44PM EDT | 1,440.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 4 | 132.03% |
| LRCX240621C01460000 | 2024-04-04 10:32AM EDT | 1,460.00 | 1.55 | 0.00 | 4.05 | 0.00 | - | 5 | 5 | 210.55% |
| LRCX240621C01480000 | 2024-06-18 10:38AM EDT | 1,480.00 | 0.01 | 0.00 | 2.07 | 0.00 | - | 7 | 36 | 197.02% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240621P00160000 | 2024-01-25 12:56PM EDT | 160.00 | 0.05 | 0.00 | 0.72 | 0.00 | - | 1 | 21 | 975.78% |
| LRCX240621P00165000 | 2024-01-03 10:30AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| LRCX240621P00170000 | 2023-03-21 2:43PM EDT | 170.00 | 2.75 | 1.05 | 3.05 | 0.00 | - | - | 21 | 1,173.05% |
| LRCX240621P00180000 | 2023-11-13 11:03AM EDT | 180.00 | 0.25 | 0.00 | 0.39 | 0.00 | - | 1 | 21 | 860.94% |
| LRCX240621P00190000 | 2023-10-25 2:38PM EDT | 190.00 | 0.55 | 0.00 | 0.58 | 0.00 | - | 1 | 2 | 868.36% |
| LRCX240621P00195000 | 2023-04-19 10:55AM EDT | 195.00 | 3.95 | 1.45 | 2.27 | 0.00 | - | - | 3 | 1,070.51% |
| LRCX240621P00200000 | 2023-10-25 3:55PM EDT | 200.00 | 0.61 | 0.00 | 0.59 | 0.00 | - | 1 | 0 | 844.53% |
| LRCX240621P00220000 | 2023-11-10 4:53PM EDT | 220.00 | 0.36 | 0.00 | 0.58 | 0.00 | - | 1 | 7 | 795.70% |
| LRCX240621P00230000 | 2023-11-13 10:30AM EDT | 230.00 | 0.52 | 0.00 | 0.63 | 0.00 | - | 1 | 4 | 780.47% |
| LRCX240621P00240000 | 2024-04-25 2:49PM EDT | 240.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 643.75% |
| LRCX240621P00250000 | 2024-05-14 12:17PM EDT | 250.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 26 | 662.50% |
| LRCX240621P00260000 | 2024-01-29 4:24PM EDT | 260.00 | 0.10 | 0.00 | 0.86 | 0.00 | - | 2 | 8 | 744.14% |
| LRCX240621P00270000 | 2024-01-31 4:26PM EDT | 270.00 | 0.25 | 0.00 | 2.05 | 0.00 | - | 1 | 15 | 803.13% |
| LRCX240621P00280000 | 2023-12-27 11:14AM EDT | 280.00 | 0.36 | 0.00 | 0.81 | 0.00 | - | 20 | 10 | 701.95% |
| LRCX240621P00290000 | 2024-01-02 4:45PM EDT | 290.00 | 0.30 | 0.00 | 1.05 | 0.00 | - | 6 | 15 | 704.10% |
| LRCX240621P00300000 | 2024-06-17 3:01PM EDT | 300.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 6 | 124 | 646.09% |
| LRCX240621P00310000 | 2024-03-26 2:57PM EDT | 310.00 | 0.16 | 0.00 | 2.58 | 0.00 | - | 5 | 44 | 748.05% |
| LRCX240621P00320000 | 2023-12-13 1:18PM EDT | 320.00 | 0.63 | 0.00 | 1.11 | 0.00 | - | 10 | 128 | 657.42% |
| LRCX240621P00330000 | 2024-04-01 9:52AM EDT | 330.00 | 0.12 | 0.00 | 1.95 | 0.00 | - | 50 | 90 | 686.62% |
| LRCX240621P00340000 | 2024-01-24 10:50AM EDT | 340.00 | 0.47 | 0.00 | 3.80 | 0.00 | - | 80 | 89 | 733.79% |
| LRCX240621P00350000 | 2024-04-18 9:43AM EDT | 350.00 | 0.30 | 0.01 | 2.53 | 0.00 | - | 1 | 44 | 677.15% |
| LRCX240621P00360000 | 2024-05-21 12:33PM EDT | 360.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 94 | 440.63% |
| LRCX240621P00370000 | 2024-03-15 9:44AM EDT | 370.00 | 0.80 | 0.09 | 4.20 | 0.00 | - | 1 | 26 | 695.41% |
| LRCX240621P00380000 | 2024-02-29 11:04AM EDT | 380.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 1 | 42 | 589.26% |
| LRCX240621P00390000 | 2024-04-19 2:46PM EDT | 390.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 230 | 50.00% |
| LRCX240621P00400000 | 2024-05-09 3:40PM EDT | 400.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 281 | 518.75% |
| LRCX240621P00410000 | 2024-02-26 3:57PM EDT | 410.00 | 0.31 | 0.00 | 3.90 | 0.00 | - | 96 | 103 | 624.12% |
| LRCX240621P00420000 | 2024-02-26 3:47PM EDT | 420.00 | 0.49 | 0.00 | 3.90 | 0.00 | - | 59 | 243 | 609.67% |
| LRCX240621P00430000 | 2024-04-17 3:57PM EDT | 430.00 | 0.30 | 0.00 | 3.35 | 0.00 | - | 1 | 101 | 582.52% |
| LRCX240621P00440000 | 2024-04-01 9:30AM EDT | 440.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 50.00% |
| LRCX240621P00450000 | 2024-05-22 10:01AM EDT | 450.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 44 | 182 | 373.44% |
| LRCX240621P00460000 | 2024-03-25 3:06PM EDT | 460.00 | 0.36 | 0.00 | 1.88 | 0.00 | - | 5 | 82 | 501.76% |
| LRCX240621P00470000 | 2024-06-20 10:16AM EDT | 470.00 | 0.55 | 0.00 | 0.77 | +0.54 | +5,400.01% | 7 | 94 | 440.23% |
| LRCX240621P00475000 | 2024-06-10 2:42PM EDT | 475.00 | 0.01 | 0.00 | 1.90 | 0.00 | - | - | 1 | 484.86% |
| LRCX240621P00480000 | 2024-06-10 2:41PM EDT | 480.00 | 0.04 | 0.00 | 1.91 | 0.00 | - | 13 | 83 | 479.49% |
| LRCX240621P00490000 | 2024-06-03 10:45AM EDT | 490.00 | 0.63 | 0.00 | 0.83 | +0.54 | +600.00% | 7 | 197 | 423.24% |
| LRCX240621P00495000 | 2024-06-11 2:08PM EDT | 495.00 | 0.01 | 0.00 | 1.88 | 0.00 | - | 13 | 14 | 461.72% |
| LRCX240621P00500000 | 2024-06-07 11:27AM EDT | 500.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 20 | 226 | 334.38% |
| LRCX240621P00505000 | 2024-03-01 2:19PM EDT | 505.00 | 0.67 | 0.00 | 4.20 | 0.00 | - | 1 | 7 | 505.32% |
| LRCX240621P00510000 | 2024-06-07 11:04AM EDT | 510.00 | 0.25 | 0.00 | 1.26 | 0.00 | - | 1 | 50 | 423.44% |
| LRCX240621P00515000 | 2023-12-15 3:25PM EDT | 515.00 | 5.23 | 5.05 | 5.65 | 0.00 | - | 1 | 2 | 579.52% |
| LRCX240621P00520000 | 2024-06-07 11:04AM EDT | 520.00 | 0.27 | 0.00 | 0.06 | 0.00 | - | 1 | 102 | 307.81% |
| LRCX240621P00525000 | 2024-05-07 9:47AM EDT | 525.00 | 0.13 | 0.00 | 2.82 | 0.00 | - | 3 | 107 | 454.20% |
| LRCX240621P00530000 | 2024-04-24 9:30AM EDT | 530.00 | 0.25 | 0.00 | 3.35 | 0.00 | - | 2 | 168 | 460.16% |
| LRCX240621P00535000 | 2024-04-23 9:49AM EDT | 535.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 50.00% |
| LRCX240621P00540000 | 2024-04-19 3:02PM EDT | 540.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LRCX240621P00545000 | 2024-05-07 10:05AM EDT | 545.00 | 0.15 | 0.00 | 3.50 | 0.00 | - | 3 | 21 | 446.68% |
| LRCX240621P00550000 | 2024-05-07 9:46AM EDT | 550.00 | 0.20 | 0.00 | 1.97 | 0.00 | - | 2 | 25 | 406.74% |
| LRCX240621P00555000 | 2024-03-11 3:12PM EDT | 555.00 | 1.49 | 0.00 | 4.45 | 0.00 | - | 1 | 12 | 452.44% |
| LRCX240621P00560000 | 2024-04-23 10:50AM EDT | 560.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 229 | 50.00% |
| LRCX240621P00565000 | 2023-12-20 3:06PM EDT | 565.00 | 9.60 | 5.90 | 6.25 | 0.00 | - | 1 | 12 | 528.47% |
| LRCX240621P00570000 | 2024-05-22 9:47AM EDT | 570.00 | 0.16 | 0.00 | 3.30 | 0.00 | - | 1 | 30 | 416.50% |
| LRCX240621P00575000 | 2024-06-14 11:54AM EDT | 575.00 | 0.01 | 0.00 | 1.97 | 0.00 | - | 22 | 24 | 382.32% |
| LRCX240621P00580000 | 2024-06-07 11:21AM EDT | 580.00 | 0.10 | 0.00 | 1.84 | 0.00 | - | 1 | 149 | 374.02% |
| LRCX240621P00585000 | 2024-04-25 9:30AM EDT | 585.00 | 0.50 | 0.00 | 3.35 | 0.00 | - | 4 | 19 | 402.20% |
| LRCX240621P00590000 | 2024-04-23 10:26AM EDT | 590.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 100.00% |
| LRCX240621P00595000 | 2024-03-21 2:46PM EDT | 595.00 | 1.06 | 1.20 | 1.58 | 0.00 | - | 1 | 10 | 381.54% |
| LRCX240621P00600000 | 2024-06-07 10:54AM EDT | 600.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | 1 | 252 | 250.00% |
| LRCX240621P00605000 | 2024-04-19 2:11PM EDT | 605.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 100.00% |
| LRCX240621P00610000 | 2024-06-07 11:26AM EDT | 610.00 | 0.74 | 0.00 | 1.92 | 0.00 | - | 10 | 23 | 348.44% |
| LRCX240621P00615000 | 2024-05-08 3:57PM EDT | 615.00 | 0.30 | 0.00 | 3.90 | 0.00 | - | 1 | 52 | 381.64% |
| LRCX240621P00620000 | 2024-05-08 3:56PM EDT | 620.00 | 0.30 | 0.00 | 3.90 | 0.00 | - | 1 | 129 | 376.81% |
| LRCX240621P00625000 | 2024-05-23 3:59PM EDT | 625.00 | 0.18 | 0.00 | 3.60 | 0.00 | - | 65 | 82 | 367.33% |
| LRCX240621P00630000 | 2024-05-16 3:53PM EDT | 630.00 | 0.30 | 0.00 | 3.35 | 0.00 | - | 1 | 22 | 358.55% |
| LRCX240621P00635000 | 2024-06-06 2:22PM EDT | 635.00 | 0.77 | 0.00 | 3.40 | 0.00 | - | 1 | 14 | 354.69% |
| LRCX240621P00640000 | 2024-06-04 9:30AM EDT | 640.00 | 0.73 | 0.00 | 4.15 | 0.00 | - | 2 | 113 | 361.28% |
| LRCX240621P00645000 | 2024-06-17 11:26AM EDT | 645.00 | 0.01 | 0.00 | 3.40 | 0.00 | - | 60 | 73 | 345.46% |
| LRCX240621P00650000 | 2024-06-17 10:08AM EDT | 650.00 | 0.05 | 0.00 | 3.40 | 0.00 | - | 2 | 58 | 340.87% |
| LRCX240621P00655000 | 2024-04-25 10:40AM EDT | 655.00 | 1.10 | 0.08 | 2.76 | 0.00 | - | 2 | 58 | 327.15% |
| LRCX240621P00660000 | 2024-06-11 3:38PM EDT | 660.00 | 1.95 | 0.00 | 4.30 | 0.00 | - | 1 | 92 | 344.53% |
| LRCX240621P00665000 | 2024-06-17 11:26AM EDT | 665.00 | 0.01 | 0.00 | 3.35 | 0.00 | - | 60 | 83 | 326.56% |
| LRCX240621P00670000 | 2024-05-21 9:35AM EDT | 670.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| LRCX240621P00675000 | 2024-06-11 3:38PM EDT | 675.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 81 | 234.77% |
| LRCX240621P00680000 | 2024-05-24 11:35AM EDT | 680.00 | 0.20 | 0.00 | 1.97 | 0.00 | - | 1 | 104 | 289.45% |
| LRCX240621P00685000 | 2024-05-10 9:49AM EDT | 685.00 | 0.40 | 0.01 | 2.67 | 0.00 | - | 1 | 37 | 298.54% |
| LRCX240621P00690000 | 2024-05-13 10:03AM EDT | 690.00 | 0.49 | 0.00 | 3.65 | 0.00 | - | 1 | 17 | 308.84% |
| LRCX240621P00695000 | 2024-05-02 2:33PM EDT | 695.00 | 1.95 | 0.00 | 4.50 | 0.00 | - | 1 | 37 | 315.19% |
| LRCX240621P00700000 | 2024-06-17 9:30AM EDT | 700.00 | 0.03 | 0.00 | 1.89 | 0.00 | - | 1 | 295 | 271.68% |
| LRCX240621P00705000 | 2024-06-17 1:27PM EDT | 705.00 | 0.01 | 0.00 | 1.90 | 0.00 | - | 22 | 44 | 267.97% |
| LRCX240621P00710000 | 2024-06-18 9:33AM EDT | 710.00 | 0.01 | 0.00 | 1.89 | 0.00 | - | 13 | 41 | 263.82% |
| LRCX240621P00715000 | 2024-06-11 9:47AM EDT | 715.00 | 0.20 | 0.00 | 1.99 | 0.00 | - | 16 | 75 | 261.82% |
| LRCX240621P00720000 | 2024-05-23 3:49PM EDT | 720.00 | 0.24 | 0.00 | 1.89 | 0.00 | - | 1 | 155 | 256.06% |
| LRCX240621P00725000 | 2024-06-17 10:13AM EDT | 725.00 | 0.05 | 0.00 | 1.89 | 0.00 | - | 2 | 131 | 252.15% |
| LRCX240621P00730000 | 2024-06-05 9:30AM EDT | 730.00 | 0.17 | 0.00 | 0.07 | 0.00 | - | 10 | 46 | 173.44% |
| LRCX240621P00735000 | 2024-05-24 11:36AM EDT | 735.00 | 0.24 | 0.00 | 1.94 | 0.00 | - | 2 | 226 | 245.41% |
| LRCX240621P00740000 | 2024-06-18 10:35AM EDT | 740.00 | 0.01 | 0.00 | 1.96 | 0.00 | - | 2 | 185 | 241.99% |
| LRCX240621P00745000 | 2024-06-17 9:30AM EDT | 745.00 | 0.08 | 0.00 | 1.79 | 0.00 | - | 1 | 31 | 235.06% |
| LRCX240621P00750000 | 2024-06-12 2:00PM EDT | 750.00 | 1.03 | 0.00 | 0.40 | 0.00 | - | 2 | 216 | 191.80% |
| LRCX240621P00755000 | 2024-06-18 10:34AM EDT | 755.00 | 0.01 | 0.00 | 1.79 | 0.00 | - | 2 | 26 | 227.64% |
| LRCX240621P00760000 | 2024-06-10 1:13PM EDT | 760.00 | 0.20 | 0.00 | 1.77 | 0.00 | - | 10 | 130 | 223.54% |
| LRCX240621P00765000 | 2024-06-11 12:40PM EDT | 765.00 | 0.64 | 0.00 | 1.61 | 0.00 | - | 1 | 40 | 216.94% |
| LRCX240621P00770000 | 2024-06-17 10:15AM EDT | 770.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 10 | 65 | 181.64% |
| LRCX240621P00775000 | 2024-06-18 11:42AM EDT | 775.00 | 0.04 | 0.00 | 1.64 | 0.00 | - | 7 | 24 | 210.30% |
| LRCX240621P00780000 | 2024-05-24 10:01AM EDT | 780.00 | 0.55 | 0.00 | 1.67 | 0.00 | - | 2 | 66 | 207.23% |
| LRCX240621P00785000 | 2024-06-11 3:47PM EDT | 785.00 | 0.57 | 0.00 | 1.32 | 0.00 | - | 1 | 71 | 197.07% |
| LRCX240621P00790000 | 2024-06-12 12:02PM EDT | 790.00 | 0.05 | 0.00 | 1.66 | 0.00 | - | 10 | 187 | 199.95% |
| LRCX240621P00795000 | 2024-06-12 12:02PM EDT | 795.00 | 0.10 | 0.00 | 3.35 | 0.00 | - | 10 | 64 | 219.29% |
| LRCX240621P00800000 | 2024-06-17 9:30AM EDT | 800.00 | 0.08 | 0.00 | 0.26 | 0.00 | - | 1 | 869 | 153.52% |
| LRCX240621P00805000 | 2024-06-12 11:50AM EDT | 805.00 | 0.15 | 0.00 | 2.21 | 0.00 | - | 1 | 68 | 197.80% |
| LRCX240621P00810000 | 2024-06-18 2:38PM EDT | 810.00 | 0.02 | 0.00 | 1.51 | 0.00 | - | 4 | 196 | 183.40% |
| LRCX240621P00815000 | 2024-06-05 10:18AM EDT | 815.00 | 0.82 | 0.00 | 1.31 | 0.00 | - | 2 | 56 | 176.37% |
| LRCX240621P00820000 | 2024-06-17 9:48AM EDT | 820.00 | 0.14 | 0.00 | 0.82 | 0.00 | - | 4 | 349 | 162.40% |
| LRCX240621P00825000 | 2024-06-17 2:40PM EDT | 825.00 | 0.32 | 0.00 | 1.65 | 0.00 | - | 1 | 224 | 175.44% |
| LRCX240621P00830000 | 2024-06-17 1:48PM EDT | 830.00 | 0.23 | 0.00 | 1.66 | 0.00 | - | 2 | 201 | 172.17% |
| LRCX240621P00835000 | 2024-06-18 2:28PM EDT | 835.00 | 0.05 | 0.01 | 1.81 | 0.00 | - | 6 | 86 | 171.14% |
| LRCX240621P00840000 | 2024-06-18 9:30AM EDT | 840.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 310 | 115.23% |
| LRCX240621P00845000 | 2024-06-18 9:30AM EDT | 845.00 | 0.05 | 0.01 | 0.51 | 0.00 | - | 1 | 77 | 138.48% |
| LRCX240621P00850000 | 2024-06-20 9:32AM EDT | 850.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 2 | 248 | 107.03% |
| LRCX240621P00855000 | 2024-06-12 11:49AM EDT | 855.00 | 0.15 | 0.01 | 0.74 | 0.00 | - | 1 | 57 | 138.87% |
| LRCX240621P00860000 | 2024-06-17 10:43AM EDT | 860.00 | 0.07 | 0.01 | 0.73 | 0.00 | - | 1 | 162 | 135.55% |
| LRCX240621P00865000 | 2024-06-10 12:25PM EDT | 865.00 | 0.48 | 0.01 | 0.74 | 0.00 | - | 13 | 92 | 132.72% |
| LRCX240621P00870000 | 2024-06-12 12:46PM EDT | 870.00 | 0.14 | 0.01 | 4.20 | 0.00 | - | 2 | 226 | 170.53% |
| LRCX240621P00875000 | 2024-06-12 10:14AM EDT | 875.00 | 0.15 | 0.01 | 0.36 | 0.00 | - | 5 | 38 | 116.02% |
| LRCX240621P00880000 | 2024-06-18 1:25PM EDT | 880.00 | 0.02 | 0.01 | 0.98 | 0.00 | - | 6 | 77 | 128.52% |
| LRCX240621P00885000 | 2024-06-20 10:39AM EDT | 885.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 3 | 292 | 91.80% |
| LRCX240621P00890000 | 2024-06-18 1:27PM EDT | 890.00 | 0.02 | 0.01 | 0.41 | 0.00 | - | 3 | 308 | 109.38% |
| LRCX240621P00895000 | 2024-06-17 1:48PM EDT | 895.00 | 0.02 | 0.02 | 0.39 | 0.00 | - | 1 | 205 | 106.25% |
| LRCX240621P00900000 | 2024-06-18 1:45PM EDT | 900.00 | 0.10 | 0.01 | 0.08 | +0.08 | +400.00% | 1 | 467 | 87.89% |
| LRCX240621P00905000 | 2024-06-20 9:31AM EDT | 905.00 | 1.22 | 0.01 | 0.10 | +0.92 | +306.67% | 5 | 62 | 87.11% |
| LRCX240621P00910000 | 2024-06-20 9:31AM EDT | 910.00 | 0.78 | 0.01 | 0.09 | +0.50 | +178.57% | 5 | 116 | 83.98% |
| LRCX240621P00912500 | 2024-06-14 2:21PM EDT | 912.50 | 0.22 | 0.01 | 0.10 | 0.00 | - | 3 | 26 | 83.59% |
| LRCX240621P00915000 | 2024-06-17 2:01PM EDT | 915.00 | 0.14 | 0.01 | 0.86 | 0.00 | - | 46 | 112 | 105.08% |
| LRCX240621P00917500 | 2024-06-11 11:50AM EDT | 917.50 | 3.23 | 0.01 | 2.88 | 0.00 | - | 10 | 34 | 125.93% |
| LRCX240621P00920000 | 2024-06-17 2:54PM EDT | 920.00 | 0.13 | 0.01 | 2.53 | 0.00 | - | 41 | 123 | 121.29% |
| LRCX240621P00925000 | 2024-06-18 3:59PM EDT | 925.00 | 0.06 | 0.01 | 2.99 | 0.00 | - | 10 | 95 | 121.58% |
| LRCX240621P00930000 | 2024-06-18 1:56PM EDT | 930.00 | 0.02 | 0.01 | 3.40 | 0.00 | - | 45 | 195 | 121.09% |
| LRCX240621P00935000 | 2024-06-18 12:24PM EDT | 935.00 | 0.23 | 0.01 | 1.35 | 0.00 | - | 10 | 63 | 99.80% |
| LRCX240621P00940000 | 2024-06-18 12:24PM EDT | 940.00 | 0.57 | 0.01 | 2.93 | 0.00 | - | 11 | 127 | 110.77% |
| LRCX240621P00945000 | 2024-06-18 2:07PM EDT | 945.00 | 0.07 | 0.01 | 1.38 | 0.00 | - | 8 | 470 | 93.90% |
| LRCX240621P00947500 | 2024-06-17 1:37PM EDT | 947.50 | 0.10 | 0.01 | 4.35 | 0.00 | - | 1 | 11 | 114.50% |
| LRCX240621P00950000 | 2024-06-20 10:00AM EDT | 950.00 | 0.06 | 0.02 | 0.30 | -0.06 | -50.00% | 38 | 196 | 73.63% |
| LRCX240621P00952500 | 2024-06-17 1:04PM EDT | 952.50 | 0.16 | 0.01 | 0.62 | 0.00 | - | 32 | 35 | 79.10% |
| LRCX240621P00955000 | 2024-06-18 10:06AM EDT | 955.00 | 0.16 | 0.02 | 0.11 | 0.00 | - | 10 | 115 | 64.06% |
| LRCX240621P00957500 | 2024-06-17 3:41PM EDT | 957.50 | 0.10 | 0.01 | 0.63 | 0.00 | - | 2 | 7 | 76.42% |
| LRCX240621P00960000 | 2024-06-18 11:47AM EDT | 960.00 | 0.01 | 0.01 | 0.12 | 0.00 | - | 22 | 123 | 61.72% |
| LRCX240621P00962500 | 2024-06-18 10:12AM EDT | 962.50 | 0.14 | 0.01 | 0.60 | 0.00 | - | 1 | 41 | 73.10% |
| LRCX240621P00965000 | 2024-06-18 1:30PM EDT | 965.00 | 0.10 | 0.03 | 0.11 | 0.00 | - | 5 | 98 | 59.77% |
| LRCX240621P00967500 | 2024-06-18 1:30PM EDT | 967.50 | 0.33 | 0.01 | 0.12 | +0.22 | +200.00% | 1 | 23 | 58.01% |
| LRCX240621P00970000 | 2024-06-20 9:45AM EDT | 970.00 | 0.35 | 0.02 | 0.15 | +0.16 | +84.21% | 4 | 98 | 58.50% |
| LRCX240621P00972500 | 2024-06-18 1:54PM EDT | 972.50 | 0.09 | 0.02 | 0.11 | 0.00 | - | 1 | 24 | 55.66% |
| LRCX240621P00975000 | 2024-06-18 1:30PM EDT | 975.00 | 0.27 | 0.01 | 0.11 | +0.11 | +68.75% | 3 | 67 | 53.91% |
| LRCX240621P00977500 | 2024-06-17 1:18PM EDT | 977.50 | 0.39 | 0.01 | 0.13 | 0.00 | - | 1 | 63 | 53.61% |
| LRCX240621P00980000 | 2024-06-18 3:52PM EDT | 980.00 | 0.09 | 0.01 | 0.25 | 0.00 | - | 34 | 213 | 56.35% |
| LRCX240621P00985000 | 2024-06-20 10:32AM EDT | 985.00 | 0.22 | 0.03 | 0.23 | +0.02 | +10.00% | 7 | 80 | 53.81% |
| LRCX240621P00990000 | 2024-06-20 10:10AM EDT | 990.00 | 0.15 | 0.01 | 0.21 | 0.00 | - | 4 | 88 | 50.20% |
| LRCX240621P00995000 | 2024-06-20 10:05AM EDT | 995.00 | 0.10 | 0.06 | 0.20 | 0.00 | - | 16 | 150 | 51.51% |
| LRCX240621P01000000 | 2024-06-20 10:05AM EDT | 1,000.00 | 0.28 | 0.07 | 0.17 | +0.15 | +115.38% | 32 | 141 | 47.75% |
| LRCX240621P01005000 | 2024-06-20 10:17AM EDT | 1,005.00 | 0.22 | 0.10 | 0.26 | +0.04 | +22.22% | 10 | 66 | 47.95% |
| LRCX240621P01010000 | 2024-06-20 9:31AM EDT | 1,010.00 | 0.10 | 0.14 | 0.30 | -0.09 | -47.37% | 2 | 71 | 46.19% |
| LRCX240621P01015000 | 2024-06-20 10:16AM EDT | 1,015.00 | 0.35 | 0.16 | 0.34 | +0.11 | +45.83% | 5 | 37 | 44.24% |
| LRCX240621P01020000 | 2024-06-20 10:25AM EDT | 1,020.00 | 0.46 | 0.29 | 0.43 | +0.16 | +53.33% | 13 | 89 | 43.02% |
| LRCX240621P01025000 | 2024-06-20 10:21AM EDT | 1,025.00 | 0.81 | 0.30 | 0.49 | +0.39 | +92.86% | 20 | 40 | 40.99% |
| LRCX240621P01030000 | 2024-06-20 10:42AM EDT | 1,030.00 | 0.72 | 0.48 | 0.66 | +0.27 | +60.00% | 38 | 219 | 40.21% |
| LRCX240621P01035000 | 2024-06-20 10:30AM EDT | 1,035.00 | 0.90 | 0.68 | 0.90 | +0.25 | +38.46% | 45 | 65 | 39.56% |
| LRCX240621P01040000 | 2024-06-20 10:37AM EDT | 1,040.00 | 1.00 | 1.01 | 1.27 | +0.20 | +25.00% | 113 | 116 | 39.33% |
| LRCX240621P01045000 | 2024-06-20 10:38AM EDT | 1,045.00 | 1.70 | 1.27 | 1.63 | +0.69 | +68.32% | 241 | 59 | 38.22% |
| LRCX240621P01050000 | 2024-06-20 10:45AM EDT | 1,050.00 | 2.26 | 1.87 | 2.26 | +0.81 | +55.86% | 103 | 90 | 38.05% |
| LRCX240621P01055000 | 2024-06-20 10:40AM EDT | 1,055.00 | 2.79 | 2.62 | 3.10 | +0.69 | +32.86% | 18 | 76 | 38.00% |
| LRCX240621P01060000 | 2024-06-20 10:19AM EDT | 1,060.00 | 8.00 | 3.55 | 4.00 | +5.56 | +227.87% | 36 | 68 | 37.26% |
| LRCX240621P01065000 | 2024-06-20 10:40AM EDT | 1,065.00 | 5.08 | 4.80 | 5.55 | +1.43 | +39.18% | 18 | 49 | 38.11% |
| LRCX240621P01080000 | 2024-06-20 10:28AM EDT | 1,080.00 | 12.95 | 9.80 | 13.15 | +4.98 | +62.48% | 81 | 66 | 43.67% |
| LRCX240621P01085000 | 2024-06-20 10:28AM EDT | 1,085.00 | 15.95 | 13.05 | 15.20 | +5.95 | +59.50% | 18 | 41 | 41.99% |
| LRCX240621P01100000 | 2024-06-20 10:16AM EDT | 1,100.00 | 29.70 | 23.10 | 28.95 | +11.95 | +67.32% | 9 | 28 | 56.81% |
| LRCX240621P01105000 | 2024-06-12 10:24AM EDT | 1,105.00 | 76.00 | 27.10 | 33.70 | 0.00 | - | - | 2 | 61.47% |
| LRCX240621P01120000 | 2024-03-07 3:14PM EDT | 1,120.00 | 159.70 | 165.10 | 169.40 | 0.00 | - | - | 2 | 455.17% |
| LRCX240621P01140000 | 2024-06-12 1:41PM EDT | 1,140.00 | 104.99 | 62.05 | 69.00 | 0.00 | - | - | 7 | 81.69% |
| LRCX240621P01200000 | 2024-06-20 9:33AM EDT | 1,200.00 | 119.82 | 117.20 | 129.90 | -33.78 | -21.99% | 2 | 7 | 114.60% |
| LRCX240621P01300000 | 2024-06-13 3:28PM EDT | 1,300.00 | 265.01 | 217.80 | 230.80 | 0.00 | - | 1 | 0 | 178.97% |
© 2024 Yahoo. All rights reserved.