Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:44PM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240719C00315000 | 2024-05-14 10:16AM EDT | 315.00 | 587.70 | 711.40 | 724.80 | 0.00 | - | 3 | 4 | 202.05% |
| LRCX240719C00425000 | 2023-11-28 4:58PM EDT | 425.00 | 297.62 | 373.50 | 379.50 | 0.00 | - | - | 1 | 0.00% |
| LRCX240719C00440000 | 2024-05-15 1:03PM EDT | 440.00 | 503.28 | 589.55 | 600.55 | 0.00 | - | 2 | 2 | 153.43% |
| LRCX240719C00455000 | 2024-01-24 1:38PM EDT | 455.00 | 410.26 | 476.25 | 485.55 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240719C00490000 | 2023-12-04 11:26AM EDT | 490.00 | 237.42 | 261.90 | 266.35 | 0.00 | - | - | 1 | 0.00% |
| LRCX240719C00555000 | 2023-11-15 3:21PM EDT | 555.00 | 178.40 | 234.45 | 245.40 | 0.00 | - | - | 2 | 0.00% |
| LRCX240719C00600000 | 2024-02-08 1:14PM EDT | 600.00 | 280.92 | 362.95 | 374.75 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX240719C00605000 | 2024-05-21 12:02PM EDT | 605.00 | 354.80 | 425.35 | 438.00 | 0.00 | - | 2 | 2 | 80.47% |
| LRCX240719C00610000 | 2024-02-08 1:22PM EDT | 610.00 | 272.07 | 353.35 | 365.70 | 0.00 | - | - | 2 | 0.00% |
| LRCX240719C00620000 | 2024-01-29 12:47PM EDT | 620.00 | 239.08 | 314.25 | 318.75 | 0.00 | - | - | 2 | 0.00% |
| LRCX240719C00640000 | 2024-04-12 11:22AM EDT | 640.00 | 325.86 | 276.20 | 287.05 | 0.00 | - | 1 | 3 | 0.00% |
| LRCX240719C00650000 | 2023-12-28 2:44PM EDT | 650.00 | 180.66 | 212.45 | 222.60 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX240719C00655000 | 2024-01-10 4:14PM EDT | 655.00 | 141.75 | 272.25 | 280.35 | 0.00 | - | - | 2 | 0.00% |
| LRCX240719C00670000 | 2024-02-09 10:30AM EDT | 670.00 | 239.34 | 299.70 | 311.60 | 0.00 | - | 1 | 5 | 0.00% |
| LRCX240719C00675000 | 2024-01-12 2:25PM EDT | 675.00 | 130.90 | 257.25 | 262.75 | 0.00 | - | 1 | 17 | 0.00% |
| LRCX240719C00680000 | 2024-06-06 12:24PM EDT | 680.00 | 283.00 | 350.75 | 362.50 | 0.00 | - | 1 | 2 | 64.36% |
| LRCX240719C00685000 | 2023-11-14 10:34AM EDT | 685.00 | 88.70 | 133.05 | 136.55 | 0.00 | - | - | 1 | 0.00% |
| LRCX240719C00690000 | 2024-01-25 2:49PM EDT | 690.00 | 218.19 | 257.20 | 265.65 | 0.00 | - | 4 | 7 | 0.00% |
| LRCX240719C00695000 | 2024-02-23 1:10PM EDT | 695.00 | 265.00 | 292.70 | 307.20 | 0.00 | - | 2 | 7 | 0.00% |
| LRCX240719C00700000 | 2024-06-05 11:29AM EDT | 700.00 | 266.00 | 330.85 | 341.95 | 0.00 | - | 1 | 14 | 58.67% |
| LRCX240719C00705000 | 2024-01-26 2:47PM EDT | 705.00 | 174.93 | 245.65 | 250.90 | 0.00 | - | 1 | 12 | 0.00% |
| LRCX240719C00710000 | 2024-04-17 1:01PM EDT | 710.00 | 224.00 | 203.70 | 212.80 | 0.00 | - | 4 | 13 | 0.00% |
| LRCX240719C00715000 | 2024-06-06 9:30AM EDT | 715.00 | 252.69 | 315.85 | 326.30 | 0.00 | - | 5 | 7 | 52.93% |
| LRCX240719C00720000 | 2024-06-11 2:57PM EDT | 720.00 | 282.69 | 310.90 | 321.10 | 0.00 | - | 4 | 7 | 51.26% |
| LRCX240719C00725000 | 2024-06-06 9:30AM EDT | 725.00 | 242.89 | 305.90 | 318.50 | 0.00 | - | 1 | 10 | 59.17% |
| LRCX240719C00730000 | 2024-05-10 3:40PM EDT | 730.00 | 193.44 | 233.00 | 242.05 | 0.00 | - | 100 | 1 | 0.00% |
| LRCX240719C00735000 | 2024-01-25 10:30AM EDT | 735.00 | 189.94 | 219.30 | 226.00 | 0.00 | - | 2 | 1 | 0.00% |
| LRCX240719C00740000 | 2024-05-15 11:52AM EDT | 740.00 | 205.06 | 291.05 | 302.30 | 0.00 | - | 100 | 2 | 53.19% |
| LRCX240719C00745000 | 2023-12-07 1:57PM EDT | 745.00 | 64.05 | 76.50 | 78.60 | 0.00 | - | 8 | 9 | 0.00% |
| LRCX240719C00750000 | 2024-05-15 11:05AM EDT | 750.00 | 192.78 | 281.05 | 293.30 | 0.00 | - | 1 | 39 | 54.17% |
| LRCX240719C00755000 | 2024-05-30 11:35AM EDT | 755.00 | 199.00 | 276.10 | 286.60 | 0.00 | - | 1 | 2 | 68.26% |
| LRCX240719C00760000 | 2024-05-28 11:50AM EDT | 760.00 | 216.40 | 271.35 | 282.80 | 0.00 | - | 4 | 5 | 51.75% |
| LRCX240719C00765000 | 2024-03-11 10:30AM EDT | 765.00 | 195.50 | 220.95 | 227.60 | 0.00 | - | 1 | 5 | 0.00% |
| LRCX240719C00770000 | 2024-05-29 12:10PM EDT | 770.00 | 190.76 | 261.35 | 271.95 | 0.00 | - | 1 | 7 | 65.69% |
| LRCX240719C00775000 | 2024-05-15 11:48AM EDT | 775.00 | 171.15 | 256.35 | 268.60 | 0.00 | - | 100 | 123 | 50.81% |
| LRCX240719C00780000 | 2024-05-15 11:41AM EDT | 780.00 | 166.50 | 251.40 | 261.90 | 0.00 | - | 100 | 109 | 63.29% |
| LRCX240719C00785000 | 2024-05-21 12:00PM EDT | 785.00 | 180.00 | 246.40 | 259.85 | 0.00 | - | 1 | 3 | 51.45% |
| LRCX240719C00790000 | 2024-06-07 10:37AM EDT | 790.00 | 180.00 | 241.65 | 251.95 | 0.00 | - | 1 | 132 | 61.15% |
| LRCX240719C00795000 | 2024-04-22 12:58PM EDT | 795.00 | 110.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX240719C00800000 | 2024-06-06 11:53AM EDT | 800.00 | 165.50 | 231.75 | 242.30 | 0.00 | - | 2 | 110 | 59.67% |
| LRCX240719C00805000 | 2024-04-18 3:22PM EDT | 805.00 | 122.47 | 116.90 | 126.15 | 0.00 | - | 2 | 7 | 0.00% |
| LRCX240719C00810000 | 2024-04-23 12:00PM EDT | 810.00 | 113.40 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| LRCX240719C00815000 | 2024-05-17 12:19PM EDT | 815.00 | 123.55 | 216.95 | 227.70 | 0.00 | - | 1 | 4 | 57.13% |
| LRCX240719C00820000 | 2024-05-16 3:39PM EDT | 820.00 | 139.65 | 212.00 | 224.20 | 0.00 | - | 1 | 14 | 58.91% |
| LRCX240719C00825000 | 2024-02-05 3:26PM EDT | 825.00 | 99.50 | 195.80 | 199.25 | 0.00 | - | 4 | 10 | 0.00% |
| LRCX240719C00830000 | 2024-05-31 12:25PM EDT | 830.00 | 93.90 | 202.25 | 212.40 | 0.00 | - | 1 | 20 | 53.17% |
| LRCX240719C00835000 | 2024-03-12 3:17PM EDT | 835.00 | 156.60 | 173.80 | 180.15 | 0.00 | - | 1 | 5 | 0.00% |
| LRCX240719C00840000 | 2024-02-23 11:09AM EDT | 840.00 | 148.89 | 172.85 | 177.45 | 0.00 | - | 25 | 44 | 0.00% |
| LRCX240719C00845000 | 2024-05-20 10:13AM EDT | 845.00 | 109.86 | 187.65 | 197.55 | 0.00 | - | 1 | 8 | 50.14% |
| LRCX240719C00850000 | 2024-06-13 1:25PM EDT | 850.00 | 185.08 | 182.90 | 193.10 | +2.95 | +1.62% | 3 | 350 | 50.05% |
| LRCX240719C00855000 | 2024-05-21 1:11PM EDT | 855.00 | 122.80 | 178.25 | 188.35 | 0.00 | - | 2 | 60 | 49.37% |
| LRCX240719C00860000 | 2024-06-12 1:54PM EDT | 860.00 | 182.01 | 173.20 | 184.15 | 0.00 | - | 3 | 16 | 49.62% |
| LRCX240719C00865000 | 2024-05-30 3:59PM EDT | 865.00 | 105.05 | 168.45 | 179.25 | 0.00 | - | 5 | 10 | 48.64% |
| LRCX240719C00870000 | 2024-06-13 1:25PM EDT | 870.00 | 166.75 | 164.00 | 173.85 | +2.60 | +1.58% | 3 | 354 | 46.85% |
| LRCX240719C00875000 | 2024-05-21 1:11PM EDT | 875.00 | 106.90 | 159.10 | 168.95 | 0.00 | - | 1 | 45 | 45.88% |
| LRCX240719C00880000 | 2024-06-10 1:32PM EDT | 880.00 | 127.92 | 155.55 | 167.25 | 0.00 | - | 1 | 94 | 49.66% |
| LRCX240719C00885000 | 2024-06-10 3:27PM EDT | 885.00 | 132.27 | 151.40 | 161.50 | 0.00 | - | 6 | 75 | 47.41% |
| LRCX240719C00890000 | 2024-06-10 1:24PM EDT | 890.00 | 120.00 | 145.20 | 156.95 | 0.00 | - | 3 | 76 | 46.85% |
| LRCX240719C00895000 | 2024-05-28 2:42PM EDT | 895.00 | 91.40 | 141.25 | 151.05 | 0.00 | - | 1 | 24 | 44.42% |
| LRCX240719C00900000 | 2024-06-12 2:37PM EDT | 900.00 | 140.75 | 136.05 | 145.90 | 0.00 | - | 5 | 107 | 43.03% |
| LRCX240719C00905000 | 2024-06-11 3:31PM EDT | 905.00 | 105.37 | 132.95 | 140.30 | 0.00 | - | 3 | 31 | 41.04% |
| LRCX240719C00910000 | 2024-06-10 11:25AM EDT | 910.00 | 103.31 | 129.50 | 135.95 | 0.00 | - | 2 | 53 | 40.75% |
| LRCX240719C00915000 | 2024-06-13 10:19AM EDT | 915.00 | 123.07 | 125.45 | 134.25 | -5.38 | -4.19% | 1 | 42 | 43.71% |
| LRCX240719C00920000 | 2024-06-12 9:55AM EDT | 920.00 | 123.50 | 122.05 | 126.85 | 0.00 | - | 1 | 58 | 39.55% |
| LRCX240719C00925000 | 2024-06-11 3:31PM EDT | 925.00 | 89.47 | 117.75 | 124.00 | 0.00 | - | 3 | 44 | 40.93% |
| LRCX240719C00930000 | 2024-06-12 2:02PM EDT | 930.00 | 109.30 | 113.80 | 118.00 | 0.00 | - | 3 | 84 | 38.52% |
| LRCX240719C00935000 | 2024-06-05 10:33AM EDT | 935.00 | 61.72 | 108.70 | 113.95 | 0.00 | - | 1 | 77 | 38.39% |
| LRCX240719C00940000 | 2024-06-06 10:17AM EDT | 940.00 | 53.48 | 105.65 | 110.60 | 0.00 | - | 1 | 40 | 38.95% |
| LRCX240719C00945000 | 2024-06-03 11:00AM EDT | 945.00 | 33.00 | 101.30 | 105.70 | 0.00 | - | 47 | 62 | 37.77% |
| LRCX240719C00950000 | 2024-06-12 3:42PM EDT | 950.00 | 94.30 | 97.85 | 102.90 | 0.00 | - | 35 | 107 | 38.75% |
| LRCX240719C00955000 | 2024-06-12 3:31PM EDT | 955.00 | 92.05 | 93.65 | 97.55 | 0.00 | - | 5 | 27 | 37.06% |
| LRCX240719C00960000 | 2024-06-12 3:59PM EDT | 960.00 | 93.20 | 90.35 | 93.95 | 0.00 | - | 2 | 101 | 37.09% |
| LRCX240719C00965000 | 2024-06-10 2:13PM EDT | 965.00 | 63.80 | 86.40 | 90.10 | 0.00 | - | 4 | 27 | 36.82% |
| LRCX240719C00970000 | 2024-06-13 12:09PM EDT | 970.00 | 82.60 | 82.00 | 85.70 | -3.07 | -3.58% | 6 | 23 | 35.98% |
| LRCX240719C00975000 | 2024-06-12 9:45AM EDT | 975.00 | 73.45 | 79.05 | 82.50 | 0.00 | - | 1 | 39 | 36.20% |
| LRCX240719C00980000 | 2024-06-12 9:57AM EDT | 980.00 | 75.95 | 76.15 | 78.65 | 0.00 | - | 1 | 89 | 35.76% |
| LRCX240719C00985000 | 2024-06-12 2:05PM EDT | 985.00 | 73.17 | 72.65 | 74.95 | 0.00 | - | 5 | 16 | 35.40% |
| LRCX240719C00990000 | 2024-06-13 10:06AM EDT | 990.00 | 67.00 | 68.40 | 71.70 | -4.99 | -6.93% | 1 | 57 | 35.37% |
| LRCX240719C00995000 | 2024-06-13 10:00AM EDT | 995.00 | 64.10 | 65.90 | 68.40 | +0.92 | +1.46% | 4 | 51 | 35.22% |
| LRCX240719C01000000 | 2024-06-13 12:36PM EDT | 1,000.00 | 61.12 | 62.85 | 64.80 | -5.46 | -8.20% | 7 | 637 | 34.77% |
| LRCX240719C01005000 | 2024-06-11 1:02PM EDT | 1,005.00 | 37.90 | 59.55 | 61.85 | 0.00 | - | 6 | 43 | 34.78% |
| LRCX240719C01010000 | 2024-06-13 9:53AM EDT | 1,010.00 | 54.52 | 56.55 | 58.60 | +7.77 | +16.62% | 3 | 25 | 34.49% |
| LRCX240719C01020000 | 2024-06-13 11:59AM EDT | 1,020.00 | 51.25 | 51.40 | 52.40 | -4.43 | -7.96% | 8 | 208 | 33.95% |
| LRCX240719C01030000 | 2024-06-13 2:25PM EDT | 1,030.00 | 47.12 | 46.25 | 47.10 | +0.12 | +0.26% | 7 | 33 | 33.84% |
| LRCX240719C01040000 | 2024-06-13 12:31PM EDT | 1,040.00 | 38.15 | 41.10 | 42.10 | -3.50 | -8.40% | 20 | 147 | 33.69% |
| LRCX240719C01050000 | 2024-06-13 12:26PM EDT | 1,050.00 | 33.50 | 36.45 | 37.35 | -5.55 | -14.21% | 29 | 47 | 33.45% |
| LRCX240719C01060000 | 2024-06-12 12:07PM EDT | 1,060.00 | 30.34 | 32.25 | 33.25 | -5.61 | -15.61% | 1 | 139 | 33.45% |
| LRCX240719C01070000 | 2024-06-13 12:03PM EDT | 1,070.00 | 27.91 | 28.55 | 29.30 | +0.10 | +0.36% | 1 | 11 | 33.29% |
| LRCX240719C01080000 | 2024-06-13 2:26PM EDT | 1,080.00 | 25.40 | 24.90 | 26.00 | +0.80 | +3.25% | 11 | 60 | 33.39% |
| LRCX240719C01090000 | 2024-06-13 1:33PM EDT | 1,090.00 | 21.50 | 21.80 | 22.65 | +7.75 | +56.36% | 8 | 4 | 33.19% |
| LRCX240719C01100000 | 2024-06-13 12:28PM EDT | 1,100.00 | 17.53 | 19.10 | 19.80 | -3.12 | -15.11% | 76 | 135 | 33.14% |
| LRCX240719C01110000 | 2024-06-13 12:53PM EDT | 1,110.00 | 15.45 | 16.60 | 17.35 | -3.09 | -16.67% | 274 | 433 | 33.20% |
| LRCX240719C01120000 | 2024-06-13 2:25PM EDT | 1,120.00 | 14.97 | 14.40 | 15.05 | +0.02 | +0.13% | 4 | 130 | 33.16% |
| LRCX240719C01130000 | 2024-06-13 12:12PM EDT | 1,130.00 | 12.35 | 12.50 | 13.10 | -2.18 | -15.00% | 5 | 18 | 33.22% |
| LRCX240719C01140000 | 2024-06-13 12:10PM EDT | 1,140.00 | 10.50 | 10.75 | 11.40 | -1.50 | -12.50% | 2 | 70 | 33.31% |
| LRCX240719C01150000 | 2024-06-13 12:32PM EDT | 1,150.00 | 8.80 | 9.30 | 9.85 | -1.70 | -16.19% | 1 | 40 | 33.35% |
| LRCX240719C01160000 | 2024-06-13 12:13PM EDT | 1,160.00 | 8.00 | 8.00 | 8.50 | +5.90 | +280.95% | 31 | 17 | 33.41% |
| LRCX240719C01170000 | 2024-06-12 3:34PM EDT | 1,170.00 | 6.40 | 6.90 | 7.40 | 0.00 | - | 2 | 2 | 33.58% |
| LRCX240719C01180000 | 2024-06-12 10:22AM EDT | 1,180.00 | 5.90 | 6.05 | 6.50 | 0.00 | - | 1 | 98 | 33.85% |
| LRCX240719C01190000 | 2024-06-12 10:22AM EDT | 1,190.00 | 5.00 | 5.10 | 5.55 | 0.00 | - | 2 | 4 | 33.87% |
| LRCX240719C01200000 | 2024-06-13 11:04AM EDT | 1,200.00 | 4.40 | 4.50 | 4.90 | -0.02 | -0.45% | 36 | 88 | 34.20% |
| LRCX240719C01210000 | 2024-05-24 11:02AM EDT | 1,210.00 | 2.23 | 3.85 | 4.15 | 0.00 | - | 2 | 7 | 34.17% |
| LRCX240719C01220000 | 2024-06-12 10:11AM EDT | 1,220.00 | 2.90 | 3.25 | 3.70 | 0.00 | - | 1 | 32 | 34.58% |
| LRCX240719C01230000 | 2024-06-12 3:21PM EDT | 1,230.00 | 2.92 | 2.85 | 3.20 | 0.00 | - | 36 | 33 | 34.74% |
| LRCX240719C01240000 | 2024-06-12 12:02PM EDT | 1,240.00 | 2.36 | 2.44 | 2.70 | 0.00 | - | 1 | 22 | 34.72% |
| LRCX240719C01250000 | 2024-06-12 3:57PM EDT | 1,250.00 | 2.38 | 2.08 | 2.35 | 0.00 | - | 4 | 26 | 34.94% |
| LRCX240719C01260000 | 2024-06-12 3:57PM EDT | 1,260.00 | 2.05 | 1.76 | 2.06 | 0.00 | - | 6 | 26 | 35.21% |
| LRCX240719C01280000 | 2024-06-13 10:18AM EDT | 1,280.00 | 1.18 | 1.29 | 1.58 | -0.34 | -22.37% | 1 | 43 | 35.71% |
| LRCX240719C01300000 | 2024-06-13 1:13PM EDT | 1,300.00 | 0.95 | 0.93 | 1.17 | +0.20 | +26.67% | 1 | 6 | 35.99% |
| LRCX240719C01320000 | 2024-04-18 11:31AM EDT | 1,320.00 | 2.34 | 0.01 | 2.64 | 0.00 | - | - | 1 | 43.65% |
| LRCX240719C01340000 | 2024-04-18 9:59AM EDT | 1,340.00 | 1.83 | 0.00 | 3.45 | 0.00 | - | - | 4 | 48.18% |
| LRCX240719C01400000 | 2024-05-03 10:47AM EDT | 1,400.00 | 1.98 | 0.01 | 1.42 | 0.00 | - | 2 | 3 | 46.79% |
| LRCX240719C01420000 | 2024-06-10 10:55AM EDT | 1,420.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 1 | 32 | 25.00% |
| LRCX240719C01440000 | 2024-05-21 3:37PM EDT | 1,440.00 | 0.46 | 0.01 | 1.29 | 0.00 | - | 2 | 4 | 49.65% |
| LRCX240719C01480000 | 2024-06-13 12:04PM EDT | 1,480.00 | 0.09 | 0.00 | 0.10 | +0.04 | +80.00% | 1 | 39 | 39.36% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240719P00315000 | 2024-06-12 2:36PM EDT | 315.00 | 0.10 | 0.00 | 2.55 | 0.00 | - | 1 | 9 | 166.67% |
| LRCX240719P00320000 | 2023-12-13 1:18PM EDT | 320.00 | 0.83 | 0.08 | 1.31 | 0.00 | - | 10 | 22 | 152.30% |
| LRCX240719P00325000 | 2024-03-11 12:32PM EDT | 325.00 | 0.25 | 0.00 | 2.72 | 0.00 | - | 1 | 0 | 163.94% |
| LRCX240719P00330000 | 2024-01-11 11:09AM EDT | 330.00 | 0.89 | 0.00 | 1.49 | 0.00 | - | 9 | 34 | 149.76% |
| LRCX240719P00340000 | 2024-01-24 10:50AM EDT | 340.00 | 0.60 | 0.00 | 3.85 | 0.00 | - | - | 80 | 165.87% |
| LRCX240719P00350000 | 2024-01-08 11:56AM EDT | 350.00 | 1.05 | 0.00 | 0.96 | 0.00 | - | - | 2 | 135.25% |
| LRCX240719P00395000 | 2023-11-28 1:00PM EDT | 395.00 | 2.74 | 1.24 | 1.88 | 0.00 | - | - | 1 | 140.50% |
| LRCX240719P00400000 | 2024-05-16 10:27AM EDT | 400.00 | 0.12 | 0.00 | 2.58 | 0.00 | - | 28 | 75 | 135.16% |
| LRCX240719P00405000 | 2024-03-15 3:28PM EDT | 405.00 | 0.50 | 0.00 | 4.15 | 0.00 | - | - | 1 | 142.99% |
| LRCX240719P00425000 | 2024-01-22 10:38AM EDT | 425.00 | 1.36 | 0.00 | 2.06 | 0.00 | - | 10 | 70 | 123.29% |
| LRCX240719P00430000 | 2024-03-12 1:08PM EDT | 430.00 | 1.00 | 0.14 | 2.90 | 0.00 | - | 100 | 110 | 128.49% |
| LRCX240719P00440000 | 2023-11-30 11:05AM EDT | 440.00 | 5.00 | 2.51 | 3.05 | 0.00 | - | 5 | 11 | 137.52% |
| LRCX240719P00445000 | 2024-01-26 1:09PM EDT | 445.00 | 1.13 | 0.29 | 3.20 | 0.00 | - | 1 | 3 | 126.38% |
| LRCX240719P00450000 | 2024-04-25 3:02PM EDT | 450.00 | 0.37 | 0.00 | 3.80 | 0.00 | - | 1 | 20 | 126.44% |
| LRCX240719P00455000 | 2023-12-15 12:33PM EDT | 455.00 | 3.45 | 3.15 | 3.75 | 0.00 | - | 10 | 16 | 137.50% |
| LRCX240719P00465000 | 2024-05-22 9:35AM EDT | 465.00 | 0.07 | 0.01 | 2.75 | 0.00 | - | 10 | 24 | 116.31% |
| LRCX240719P00475000 | 2024-05-29 10:17AM EDT | 475.00 | 1.50 | 0.01 | 2.75 | 0.00 | - | 2 | 22 | 113.45% |
| LRCX240719P00480000 | 2023-11-21 12:25PM EDT | 480.00 | 9.20 | 3.70 | 5.80 | 0.00 | - | 1 | 3 | 137.07% |
| LRCX240719P00490000 | 2024-04-01 10:00AM EDT | 490.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 105.91% |
| LRCX240719P00495000 | 2023-11-28 3:27PM EDT | 495.00 | 9.90 | 4.70 | 5.45 | 0.00 | - | 3 | 3 | 133.85% |
| LRCX240719P00500000 | 2024-05-08 3:08PM EDT | 500.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 2 | 8 | 113.94% |
| LRCX240719P00505000 | 2023-11-28 12:31PM EDT | 505.00 | 10.45 | 5.40 | 6.10 | 0.00 | - | - | 1 | 133.85% |
| LRCX240719P00510000 | 2024-05-08 9:41AM EDT | 510.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| LRCX240719P00515000 | 2023-11-20 3:46PM EDT | 515.00 | 12.20 | 7.95 | 9.95 | 0.00 | - | - | 100 | 143.37% |
| LRCX240719P00520000 | 2024-01-18 11:32AM EDT | 520.00 | 6.70 | 1.57 | 2.18 | 0.00 | - | 2 | 2 | 106.10% |
| LRCX240719P00530000 | 2024-05-28 11:01AM EDT | 530.00 | 0.25 | 0.01 | 2.87 | 0.00 | - | 4 | 7 | 99.44% |
| LRCX240719P00535000 | 2024-03-14 1:26PM EDT | 535.00 | 1.51 | 0.45 | 5.05 | 0.00 | - | 2 | 2 | 108.64% |
| LRCX240719P00540000 | 2024-05-01 12:19PM EDT | 540.00 | 1.07 | 0.01 | 3.95 | 0.00 | - | 1 | 6 | 101.71% |
| LRCX240719P00545000 | 2024-05-22 9:32AM EDT | 545.00 | 0.09 | 0.01 | 2.95 | 0.00 | - | 1 | 2 | 96.07% |
| LRCX240719P00550000 | 2024-04-11 9:53AM EDT | 550.00 | 0.90 | 0.00 | 4.05 | 0.00 | - | 1 | 18 | 99.49% |
| LRCX240719P00555000 | 2024-03-06 4:05PM EDT | 555.00 | 1.77 | 0.63 | 1.44 | 0.00 | - | 1 | 2 | 88.94% |
| LRCX240719P00560000 | 2024-05-22 1:16PM EDT | 560.00 | 0.18 | 0.05 | 3.05 | 0.00 | - | 3 | 11 | 93.04% |
| LRCX240719P00565000 | 2023-11-08 2:19PM EDT | 565.00 | 37.73 | 19.90 | 22.15 | 0.00 | - | - | 1 | 158.15% |
| LRCX240719P00570000 | 2024-01-05 12:28PM EDT | 570.00 | 16.50 | 4.90 | 5.35 | 0.00 | - | 1 | 6 | 111.36% |
| LRCX240719P00575000 | 2024-04-24 11:00AM EDT | 575.00 | 1.19 | 0.01 | 3.90 | 0.00 | - | 2 | 4 | 92.70% |
| LRCX240719P00580000 | 2024-05-20 3:30PM EDT | 580.00 | 0.39 | 0.01 | 1.50 | 0.00 | - | 2 | 6 | 79.76% |
| LRCX240719P00585000 | 2024-04-26 2:27PM EDT | 585.00 | 0.78 | 0.00 | 3.95 | 0.00 | - | 1 | 1 | 90.43% |
| LRCX240719P00590000 | 2024-03-28 3:12PM EDT | 590.00 | 1.37 | 0.57 | 0.98 | 0.00 | - | 2 | 1 | 77.88% |
| LRCX240719P00600000 | 2024-05-29 9:46AM EDT | 600.00 | 0.43 | 0.01 | 1.50 | 0.00 | - | 5 | 12 | 75.51% |
| LRCX240719P00605000 | 2024-01-05 10:34AM EDT | 605.00 | 23.35 | 7.25 | 7.90 | 0.00 | - | 3 | 3 | 110.47% |
| LRCX240719P00610000 | 2024-05-03 12:28PM EDT | 610.00 | 0.90 | 0.00 | 4.75 | 0.00 | - | 1 | 1 | 87.13% |
| LRCX240719P00615000 | 2024-06-06 10:52AM EDT | 615.00 | 0.30 | 0.01 | 3.35 | 0.00 | - | 1 | 2 | 81.26% |
| LRCX240719P00620000 | 2024-05-23 10:22AM EDT | 620.00 | 0.20 | 0.01 | 3.40 | 0.00 | - | 2 | 115 | 80.32% |
| LRCX240719P00625000 | 2024-05-03 12:41PM EDT | 625.00 | 1.10 | 0.01 | 4.65 | 0.00 | - | 3 | 5 | 83.34% |
| LRCX240719P00630000 | 2024-05-23 10:23AM EDT | 630.00 | 0.25 | 0.05 | 1.50 | 0.00 | - | 1 | 12 | 69.63% |
| LRCX240719P00635000 | 2024-05-31 10:50AM EDT | 635.00 | 0.53 | 0.01 | 3.50 | 0.00 | - | 2 | 3 | 77.36% |
| LRCX240719P00640000 | 2024-04-25 10:12AM EDT | 640.00 | 2.08 | 0.00 | 4.00 | 0.00 | - | 111 | 56 | 77.89% |
| LRCX240719P00645000 | 2024-04-25 9:53AM EDT | 645.00 | 2.59 | 0.00 | 4.05 | 0.00 | - | 24 | 21 | 76.94% |
| LRCX240719P00650000 | 2024-06-10 10:20AM EDT | 650.00 | 0.50 | 0.05 | 3.60 | 0.00 | - | 10 | 53 | 74.56% |
| LRCX240719P00655000 | 2024-05-03 10:10AM EDT | 655.00 | 1.72 | 0.35 | 0.67 | 0.00 | - | 2 | 4 | 61.28% |
| LRCX240719P00660000 | 2024-05-23 10:26AM EDT | 660.00 | 0.33 | 0.01 | 1.50 | 0.00 | - | 3 | 5 | 63.53% |
| LRCX240719P00665000 | 2024-02-12 10:31AM EDT | 665.00 | 9.95 | 6.60 | 7.40 | 0.00 | - | 12 | 13 | 92.34% |
| LRCX240719P00670000 | 2024-02-22 12:25PM EDT | 670.00 | 8.65 | 3.45 | 4.05 | 0.00 | - | 3 | 20 | 79.90% |
| LRCX240719P00675000 | 2024-04-26 11:09AM EDT | 675.00 | 2.52 | 0.01 | 4.10 | 0.00 | - | 2 | 47 | 70.63% |
| LRCX240719P00680000 | 2024-06-10 1:12PM EDT | 680.00 | 0.12 | 0.01 | 3.80 | 0.00 | - | 1 | 13 | 68.69% |
| LRCX240719P00685000 | 2024-06-12 1:44PM EDT | 685.00 | 0.34 | 0.01 | 1.50 | 0.00 | - | 1 | 43 | 58.81% |
| LRCX240719P00690000 | 2024-06-04 11:55AM EDT | 690.00 | 0.90 | 0.01 | 3.45 | 0.00 | - | 1 | 24 | 65.56% |
| LRCX240719P00695000 | 2024-05-16 2:50PM EDT | 695.00 | 0.87 | 0.01 | 2.30 | 0.00 | - | 1 | 33 | 60.57% |
| LRCX240719P00700000 | 2024-06-12 1:44PM EDT | 700.00 | 0.39 | 0.05 | 1.01 | 0.00 | - | 2 | 22 | 53.47% |
| LRCX240719P00705000 | 2024-05-14 9:38AM EDT | 705.00 | 2.36 | 0.00 | 2.80 | 0.00 | - | 2 | 21 | 60.43% |
| LRCX240719P00710000 | 2024-05-30 2:36PM EDT | 710.00 | 0.92 | 0.01 | 4.00 | 0.00 | - | 2 | 32 | 63.07% |
| LRCX240719P00715000 | 2024-01-10 10:30AM EDT | 715.00 | 51.49 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| LRCX240719P00720000 | 2024-06-12 12:36PM EDT | 720.00 | 0.32 | 0.01 | 1.51 | 0.00 | - | 1 | 80 | 52.52% |
| LRCX240719P00725000 | 2024-06-06 9:50AM EDT | 725.00 | 0.99 | 0.01 | 1.50 | 0.00 | - | 1 | 27 | 51.58% |
| LRCX240719P00730000 | 2024-06-12 1:45PM EDT | 730.00 | 0.39 | 0.02 | 1.50 | 0.00 | - | 2 | 26 | 50.75% |
| LRCX240719P00735000 | 2024-06-10 2:19PM EDT | 735.00 | 0.50 | 0.01 | 1.51 | 0.00 | - | 9 | 10 | 55.36% |
| LRCX240719P00740000 | 2024-06-10 12:26PM EDT | 740.00 | 0.50 | 0.01 | 1.51 | 0.00 | - | 1 | 28 | 54.41% |
| LRCX240719P00745000 | 2024-06-12 12:07PM EDT | 745.00 | 0.40 | 0.30 | 0.71 | 0.00 | - | 1 | 23 | 47.66% |
| LRCX240719P00750000 | 2024-06-11 2:52PM EDT | 750.00 | 0.57 | 0.05 | 1.20 | 0.00 | - | 5 | 37 | 50.61% |
| LRCX240719P00755000 | 2024-06-11 3:54PM EDT | 755.00 | 0.65 | 0.02 | 0.63 | 0.00 | - | 1 | 34 | 45.19% |
| LRCX240719P00760000 | 2024-06-13 12:23PM EDT | 760.00 | 0.50 | 0.36 | 1.10 | -0.20 | -28.57% | 4 | 39 | 48.15% |
| LRCX240719P00765000 | 2024-05-31 10:33AM EDT | 765.00 | 3.76 | 0.37 | 0.60 | 0.00 | - | 10 | 15 | 43.24% |
| LRCX240719P00770000 | 2024-06-12 2:55PM EDT | 770.00 | 0.55 | 0.39 | 0.62 | 0.00 | - | 2 | 40 | 42.60% |
| LRCX240719P00775000 | 2024-06-13 2:07PM EDT | 775.00 | 0.50 | 0.44 | 0.65 | -0.06 | -10.71% | 5 | 30 | 42.07% |
| LRCX240719P00780000 | 2024-06-12 11:19AM EDT | 780.00 | 0.72 | 0.46 | 0.69 | +0.03 | +4.35% | 2 | 69 | 41.59% |
| LRCX240719P00785000 | 2024-06-13 10:07AM EDT | 785.00 | 0.73 | 0.51 | 0.73 | +0.03 | +4.29% | 3 | 31 | 41.10% |
| LRCX240719P00790000 | 2024-06-10 2:36PM EDT | 790.00 | 1.14 | 0.55 | 0.78 | 0.00 | - | 1 | 39 | 40.67% |
| LRCX240719P00795000 | 2024-06-13 10:07AM EDT | 795.00 | 0.86 | 0.61 | 0.83 | -1.04 | -54.74% | 3 | 38 | 40.21% |
| LRCX240719P00800000 | 2024-06-13 2:12PM EDT | 800.00 | 0.75 | 0.66 | 0.89 | -0.27 | -26.47% | 4 | 46 | 39.81% |
| LRCX240719P00805000 | 2024-06-11 2:50PM EDT | 805.00 | 1.47 | 0.72 | 0.96 | 0.00 | - | 4 | 21 | 39.43% |
| LRCX240719P00810000 | 2024-06-12 11:29AM EDT | 810.00 | 1.00 | 0.78 | 1.03 | 0.00 | - | 3 | 15 | 39.03% |
| LRCX240719P00815000 | 2024-06-12 2:17PM EDT | 815.00 | 1.07 | 0.86 | 1.10 | 0.00 | - | 6 | 39 | 38.60% |
| LRCX240719P00820000 | 2024-06-12 3:41PM EDT | 820.00 | 1.16 | 0.94 | 1.19 | 0.00 | - | 3 | 61 | 38.25% |
| LRCX240719P00825000 | 2024-06-10 1:48PM EDT | 825.00 | 2.33 | 1.03 | 1.29 | 0.00 | - | 1 | 25 | 37.90% |
| LRCX240719P00830000 | 2024-06-12 9:41AM EDT | 830.00 | 1.77 | 1.16 | 1.39 | 0.00 | - | 1 | 52 | 37.53% |
| LRCX240719P00835000 | 2024-06-12 10:47AM EDT | 835.00 | 1.65 | 1.26 | 1.51 | 0.00 | - | 1 | 12 | 37.21% |
| LRCX240719P00840000 | 2024-06-12 3:31PM EDT | 840.00 | 1.71 | 1.38 | 1.64 | 0.00 | - | 5 | 71 | 36.89% |
| LRCX240719P00845000 | 2024-06-12 9:38AM EDT | 845.00 | 2.45 | 1.52 | 1.79 | 0.00 | - | 1 | 103 | 36.60% |
| LRCX240719P00850000 | 2024-06-13 12:06PM EDT | 850.00 | 2.08 | 1.69 | 1.95 | +0.10 | +5.05% | 12 | 136 | 36.31% |
| LRCX240719P00855000 | 2024-06-12 11:00AM EDT | 855.00 | 2.38 | 1.86 | 2.12 | 0.00 | - | 14 | 50 | 36.01% |
| LRCX240719P00860000 | 2024-06-13 12:29PM EDT | 860.00 | 2.57 | 2.05 | 2.35 | +0.29 | +12.72% | 9 | 92 | 35.85% |
| LRCX240719P00865000 | 2024-06-12 10:25AM EDT | 865.00 | 2.71 | 2.26 | 2.54 | 0.00 | - | 1 | 23 | 35.50% |
| LRCX240719P00870000 | 2024-06-13 12:29PM EDT | 870.00 | 3.13 | 2.50 | 2.73 | +0.16 | +5.39% | 8 | 290 | 35.12% |
| LRCX240719P00875000 | 2024-06-12 9:57AM EDT | 875.00 | 3.19 | 2.77 | 3.05 | 0.00 | - | 19 | 212 | 35.04% |
| LRCX240719P00880000 | 2024-06-12 11:30AM EDT | 880.00 | 3.45 | 3.05 | 3.35 | 0.00 | - | 16 | 106 | 34.84% |
| LRCX240719P00885000 | 2024-06-12 10:07AM EDT | 885.00 | 3.95 | 3.35 | 3.70 | 0.00 | - | 2 | 68 | 34.69% |
| LRCX240719P00890000 | 2024-06-12 3:49PM EDT | 890.00 | 4.24 | 3.75 | 3.95 | 0.00 | - | 6 | 80 | 34.27% |
| LRCX240719P00895000 | 2024-06-13 12:28PM EDT | 895.00 | 5.00 | 4.05 | 4.35 | +0.63 | +14.42% | 41 | 115 | 34.11% |
| LRCX240719P00900000 | 2024-06-13 12:03PM EDT | 900.00 | 5.10 | 4.55 | 4.90 | +0.06 | +1.19% | 42 | 139 | 34.17% |
| LRCX240719P00905000 | 2024-06-12 3:51PM EDT | 905.00 | 6.20 | 5.00 | 5.35 | +0.75 | +13.76% | 1 | 66 | 33.96% |
| LRCX240719P00910000 | 2024-06-12 3:18PM EDT | 910.00 | 5.35 | 5.50 | 5.85 | 0.00 | - | 24 | 73 | 33.78% |
| LRCX240719P00915000 | 2024-06-13 12:13PM EDT | 915.00 | 6.60 | 6.00 | 6.40 | -0.52 | -7.30% | 1 | 140 | 33.61% |
| LRCX240719P00920000 | 2024-06-12 12:02PM EDT | 920.00 | 7.16 | 6.65 | 7.10 | 0.00 | - | 3 | 100 | 33.60% |
| LRCX240719P00925000 | 2024-06-12 3:47PM EDT | 925.00 | 8.25 | 7.25 | 7.70 | -0.27 | -3.17% | 1 | 70 | 33.37% |
| LRCX240719P00930000 | 2024-06-13 1:09PM EDT | 930.00 | 9.00 | 8.00 | 8.45 | +0.29 | +3.33% | 3 | 127 | 33.29% |
| LRCX240719P00935000 | 2024-06-13 12:37PM EDT | 935.00 | 9.85 | 8.75 | 9.20 | +0.30 | +3.14% | 13 | 96 | 33.13% |
| LRCX240719P00940000 | 2024-06-13 1:09PM EDT | 940.00 | 10.70 | 9.55 | 10.10 | +0.65 | +6.47% | 11 | 109 | 33.08% |
| LRCX240719P00945000 | 2024-06-13 1:41PM EDT | 945.00 | 11.11 | 10.40 | 10.90 | +0.71 | +6.83% | 4 | 70 | 32.85% |
| LRCX240719P00950000 | 2024-06-13 11:32AM EDT | 950.00 | 12.30 | 11.40 | 11.90 | -0.70 | -5.38% | 2 | 80 | 32.78% |
| LRCX240719P00955000 | 2024-06-13 2:08PM EDT | 955.00 | 12.90 | 12.45 | 13.05 | -0.83 | -6.05% | 3 | 74 | 32.79% |
| LRCX240719P00960000 | 2024-06-13 12:37PM EDT | 960.00 | 14.98 | 13.60 | 14.15 | +0.73 | +5.12% | 13 | 65 | 32.67% |
| LRCX240719P00965000 | 2024-06-11 11:01AM EDT | 965.00 | 27.45 | 14.70 | 15.35 | 0.00 | - | 2 | 15 | 32.58% |
| LRCX240719P00970000 | 2024-06-12 2:43PM EDT | 970.00 | 15.02 | 15.95 | 16.65 | -1.98 | -11.65% | 1 | 26 | 32.51% |
| LRCX240719P00975000 | 2024-06-12 12:45PM EDT | 975.00 | 17.83 | 17.30 | 18.00 | 0.00 | - | 10 | 25 | 32.42% |
| LRCX240719P00980000 | 2024-06-13 1:09PM EDT | 980.00 | 20.55 | 18.55 | 19.45 | +1.55 | +8.16% | 20 | 65 | 32.35% |
| LRCX240719P00985000 | 2024-06-12 12:45PM EDT | 985.00 | 20.68 | 20.15 | 20.95 | 0.00 | - | 2 | 196 | 32.24% |
| LRCX240719P00990000 | 2024-06-13 10:14AM EDT | 990.00 | 25.39 | 21.70 | 22.55 | -3.61 | -12.45% | 1 | 19 | 32.15% |
| LRCX240719P00995000 | 2024-06-11 3:54PM EDT | 995.00 | 39.60 | 23.50 | 24.35 | 0.00 | - | 3 | 2 | 32.16% |
| LRCX240719P01000000 | 2024-06-13 2:13PM EDT | 1,000.00 | 25.70 | 25.20 | 26.05 | +1.40 | +5.76% | 10 | 74 | 32.00% |
| LRCX240719P01020000 | 2024-06-13 10:59AM EDT | 1,020.00 | 33.55 | 33.40 | 34.15 | -3.97 | -10.58% | 11 | 39 | 31.71% |
| LRCX240719P01040000 | 2024-06-13 11:35AM EDT | 1,040.00 | 44.10 | 42.85 | 43.70 | +0.55 | +1.26% | 12 | 18 | 31.38% |
| LRCX240719P01060000 | 2024-03-25 2:39PM EDT | 1,060.00 | 121.35 | 177.90 | 187.50 | 0.00 | - | 2 | 2 | 128.73% |
| LRCX240719P01080000 | 2024-06-12 9:30AM EDT | 1,080.00 | 87.95 | 66.55 | 68.85 | 0.00 | - | 20 | 21 | 31.94% |
| LRCX240719P01100000 | 2024-04-22 9:55AM EDT | 1,100.00 | 229.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.