Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240719C00315000 | 2024-06-17 2:02PM EDT | 315.00 | 752.92 | 760.20 | 767.60 | 0.00 | - | 3 | 0 | 192.46% |
| 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 | 588.25 | 602.80 | 0.00 | - | 2 | 2 | 0.00% |
| 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 | 471.30 | 480.05 | 0.00 | - | 2 | 2 | 109.05% |
| 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 | 398.45 | 406.15 | 0.00 | - | 1 | 2 | 96.93% |
| 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 | 377.10 | 385.15 | 0.00 | - | 1 | 14 | 86.81% |
| 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 | 2024-06-14 9:30AM EDT | 715.00 | 314.98 | 362.60 | 370.20 | 0.00 | - | 1 | 6 | 84.35% |
| LRCX240719C00720000 | 2024-06-11 2:57PM EDT | 720.00 | 282.69 | 358.65 | 366.20 | 0.00 | - | 4 | 7 | 87.15% |
| LRCX240719C00725000 | 2024-06-14 9:30AM EDT | 725.00 | 305.01 | 353.70 | 361.75 | 0.00 | - | 1 | 9 | 86.97% |
| 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 | 290.25 | 305.25 | 0.00 | - | 100 | 2 | 0.00% |
| 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 | 280.35 | 295.25 | 0.00 | - | 1 | 39 | 0.00% |
| LRCX240719C00755000 | 2024-05-30 11:35AM EDT | 755.00 | 199.00 | 322.45 | 330.40 | 0.00 | - | 1 | 2 | 74.91% |
| LRCX240719C00760000 | 2024-05-28 11:50AM EDT | 760.00 | 216.40 | 316.45 | 324.55 | 0.00 | - | 4 | 5 | 69.98% |
| 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 | 308.75 | 316.65 | 0.00 | - | 1 | 7 | 75.81% |
| LRCX240719C00775000 | 2024-05-15 11:48AM EDT | 775.00 | 171.15 | 255.65 | 267.40 | 0.00 | - | 100 | 123 | 0.00% |
| LRCX240719C00780000 | 2024-05-15 11:41AM EDT | 780.00 | 166.50 | 250.75 | 263.80 | 0.00 | - | 100 | 109 | 0.00% |
| LRCX240719C00785000 | 2024-05-21 12:00PM EDT | 785.00 | 180.00 | 294.15 | 302.20 | 0.00 | - | 1 | 3 | 73.66% |
| LRCX240719C00790000 | 2024-06-07 10:37AM EDT | 790.00 | 180.00 | 287.75 | 295.75 | 0.00 | - | 1 | 132 | 68.01% |
| 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 | 279.05 | 286.95 | 0.00 | - | 2 | 110 | 69.58% |
| 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 | 218.25 | 229.55 | 0.00 | - | 1 | 4 | 0.00% |
| LRCX240719C00820000 | 2024-06-14 1:18PM EDT | 820.00 | 219.03 | 258.50 | 266.10 | 0.00 | - | 1 | 14 | 62.92% |
| LRCX240719C00825000 | 2024-06-14 1:18PM EDT | 825.00 | 214.10 | 254.60 | 262.15 | 0.00 | - | 1 | 10 | 64.75% |
| LRCX240719C00830000 | 2024-06-17 12:18PM EDT | 830.00 | 227.05 | 248.35 | 254.75 | 0.00 | - | 11 | 20 | 58.42% |
| 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 | 2024-06-17 9:30AM EDT | 845.00 | 194.95 | 232.60 | 240.05 | 0.00 | - | 1 | 9 | 54.46% |
| LRCX240719C00850000 | 2024-06-18 2:14PM EDT | 850.00 | 247.70 | 228.65 | 235.85 | 0.00 | - | 11 | 328 | 56.05% |
| LRCX240719C00855000 | 2024-06-18 11:28AM EDT | 855.00 | 240.51 | 225.15 | 232.80 | 0.00 | - | 2 | 58 | 59.22% |
| LRCX240719C00860000 | 2024-06-12 1:54PM EDT | 860.00 | 182.01 | 217.90 | 226.10 | 0.00 | - | 3 | 16 | 53.17% |
| LRCX240719C00865000 | 2024-05-30 3:59PM EDT | 865.00 | 105.05 | 214.05 | 221.95 | 0.00 | - | 5 | 10 | 54.62% |
| LRCX240719C00870000 | 2024-06-18 2:14PM EDT | 870.00 | 228.21 | 209.55 | 217.10 | 0.00 | - | 7 | 334 | 54.27% |
| LRCX240719C00875000 | 2024-06-17 2:15PM EDT | 875.00 | 196.00 | 204.30 | 211.50 | 0.00 | - | 1 | 45 | 52.14% |
| LRCX240719C00880000 | 2024-06-20 9:32AM EDT | 880.00 | 209.59 | 198.60 | 207.75 | -8.13 | -3.73% | 5 | 59 | 51.66% |
| LRCX240719C00885000 | 2024-06-18 3:22PM EDT | 885.00 | 212.92 | 196.05 | 203.50 | 0.00 | - | 20 | 60 | 53.95% |
| LRCX240719C00890000 | 2024-06-10 1:24PM EDT | 890.00 | 120.00 | 191.25 | 198.15 | 0.00 | - | 3 | 76 | 52.63% |
| LRCX240719C00895000 | 2024-05-28 2:42PM EDT | 895.00 | 91.40 | 185.50 | 192.25 | 0.00 | - | 1 | 24 | 56.16% |
| LRCX240719C00900000 | 2024-06-18 2:54PM EDT | 900.00 | 198.71 | 180.25 | 187.55 | 0.00 | - | 16 | 105 | 55.44% |
| LRCX240719C00905000 | 2024-06-11 3:31PM EDT | 905.00 | 105.37 | 176.85 | 184.80 | 0.00 | - | 3 | 31 | 51.22% |
| LRCX240719C00910000 | 2024-06-10 11:25AM EDT | 910.00 | 103.31 | 172.05 | 178.90 | 0.00 | - | 2 | 53 | 55.14% |
| LRCX240719C00915000 | 2024-06-13 10:19AM EDT | 915.00 | 123.07 | 165.05 | 173.55 | 0.00 | - | 1 | 42 | 53.33% |
| LRCX240719C00920000 | 2024-06-17 2:16PM EDT | 920.00 | 155.00 | 160.30 | 167.25 | 0.00 | - | 1 | 71 | 50.03% |
| LRCX240719C00925000 | 2024-06-18 10:58AM EDT | 925.00 | 172.08 | 157.20 | 165.05 | 0.00 | - | 1 | 43 | 53.05% |
| LRCX240719C00930000 | 2024-06-20 10:12AM EDT | 930.00 | 157.58 | 153.20 | 160.45 | +48.28 | +44.17% | 12 | 84 | 52.34% |
| LRCX240719C00935000 | 2024-06-18 9:49AM EDT | 935.00 | 151.42 | 148.45 | 156.15 | 0.00 | - | 1 | 77 | 52.01% |
| LRCX240719C00940000 | 2024-06-06 10:17AM EDT | 940.00 | 53.48 | 143.20 | 151.60 | 0.00 | - | 1 | 40 | 51.31% |
| LRCX240719C00945000 | 2024-06-18 9:33AM EDT | 945.00 | 136.98 | 139.25 | 147.35 | 0.00 | - | 5 | 50 | 50.98% |
| LRCX240719C00950000 | 2024-06-20 10:19AM EDT | 950.00 | 124.30 | 133.75 | 142.85 | -8.31 | -6.27% | 23 | 94 | 50.29% |
| LRCX240719C00955000 | 2024-06-12 3:31PM EDT | 955.00 | 92.05 | 129.70 | 138.50 | 0.00 | - | 5 | 27 | 49.75% |
| LRCX240719C00960000 | 2024-06-17 12:59PM EDT | 960.00 | 110.84 | 124.60 | 131.75 | 0.00 | - | 3 | 97 | 46.23% |
| LRCX240719C00965000 | 2024-06-18 3:51PM EDT | 965.00 | 126.66 | 121.35 | 129.90 | -11.34 | -8.22% | 5 | 25 | 48.70% |
| LRCX240719C00970000 | 2024-06-18 2:57PM EDT | 970.00 | 134.93 | 116.00 | 125.70 | 0.00 | - | 5 | 29 | 48.23% |
| LRCX240719C00975000 | 2024-06-18 3:17PM EDT | 975.00 | 129.75 | 111.25 | 119.20 | 0.00 | - | 1 | 36 | 45.12% |
| LRCX240719C00980000 | 2024-06-17 3:14PM EDT | 980.00 | 104.50 | 108.15 | 115.00 | 0.00 | - | 130 | 174 | 44.64% |
| LRCX240719C00985000 | 2024-06-12 2:05PM EDT | 985.00 | 73.17 | 103.50 | 111.00 | 0.00 | - | 5 | 16 | 44.34% |
| LRCX240719C00990000 | 2024-06-18 11:09AM EDT | 990.00 | 113.97 | 101.40 | 106.65 | 0.00 | - | 4 | 64 | 43.61% |
| LRCX240719C00995000 | 2024-06-20 9:30AM EDT | 995.00 | 113.30 | 97.15 | 104.45 | +14.05 | +14.16% | 20 | 51 | 45.08% |
| LRCX240719C01000000 | 2024-06-20 10:16AM EDT | 1,000.00 | 91.75 | 93.50 | 100.50 | -18.60 | -16.86% | 24 | 636 | 44.64% |
| LRCX240719C01005000 | 2024-06-14 12:24PM EDT | 1,005.00 | 58.61 | 89.35 | 94.70 | 0.00 | - | 1 | 44 | 42.33% |
| LRCX240719C01010000 | 2024-06-18 3:24PM EDT | 1,010.00 | 99.95 | 85.40 | 91.15 | 0.00 | - | 7 | 26 | 42.23% |
| LRCX240719C01020000 | 2024-06-20 10:37AM EDT | 1,020.00 | 81.90 | 79.25 | 84.35 | -12.43 | -13.18% | 32 | 223 | 42.11% |
| LRCX240719C01030000 | 2024-06-20 10:27AM EDT | 1,030.00 | 73.89 | 71.70 | 76.85 | -16.51 | -18.26% | 29 | 57 | 41.12% |
| LRCX240719C01040000 | 2024-06-20 9:32AM EDT | 1,040.00 | 73.85 | 65.50 | 69.60 | -6.19 | -7.73% | 1 | 152 | 40.13% |
| LRCX240719C01050000 | 2024-06-20 10:28AM EDT | 1,050.00 | 61.30 | 60.10 | 64.10 | -9.68 | -13.64% | 3 | 106 | 40.40% |
| LRCX240719C01060000 | 2024-06-18 2:29PM EDT | 1,060.00 | 65.90 | 53.20 | 58.95 | 0.00 | - | 1 | 147 | 40.69% |
| LRCX240719C01070000 | 2024-06-20 10:33AM EDT | 1,070.00 | 50.35 | 47.55 | 52.90 | -9.97 | -16.53% | 14 | 59 | 39.97% |
| LRCX240719C01080000 | 2024-06-20 10:34AM EDT | 1,080.00 | 44.20 | 44.95 | 46.10 | -9.80 | -18.15% | 15 | 69 | 38.39% |
| LRCX240719C01090000 | 2024-06-20 10:36AM EDT | 1,090.00 | 40.85 | 39.55 | 40.35 | -7.41 | -16.34% | 6 | 51 | 37.40% |
| LRCX240719C01100000 | 2024-06-20 10:35AM EDT | 1,100.00 | 35.65 | 36.45 | 37.40 | -7.85 | -18.05% | 20 | 203 | 38.41% |
| LRCX240719C01110000 | 2024-06-20 10:33AM EDT | 1,110.00 | 33.50 | 32.10 | 33.05 | -5.45 | -13.99% | 21 | 341 | 38.03% |
| LRCX240719C01120000 | 2024-06-20 9:30AM EDT | 1,120.00 | 35.50 | 28.05 | 28.95 | +0.80 | +2.31% | 1 | 152 | 37.57% |
| LRCX240719C01130000 | 2024-06-18 1:13PM EDT | 1,130.00 | 35.92 | 25.55 | 26.35 | 0.00 | - | 4 | 40 | 38.14% |
| LRCX240719C01140000 | 2024-06-20 10:36AM EDT | 1,140.00 | 22.40 | 22.60 | 23.40 | -7.30 | -24.58% | 4 | 95 | 38.16% |
| LRCX240719C01150000 | 2024-06-20 10:38AM EDT | 1,150.00 | 20.65 | 19.90 | 20.80 | -4.40 | -17.56% | 27 | 70 | 38.27% |
| LRCX240719C01160000 | 2024-06-20 10:36AM EDT | 1,160.00 | 17.55 | 17.80 | 18.55 | -3.20 | -15.42% | 3 | 32 | 38.47% |
| LRCX240719C01170000 | 2024-06-18 2:38PM EDT | 1,170.00 | 20.20 | 15.45 | 16.20 | 0.00 | - | 8 | 9 | 38.35% |
| LRCX240719C01180000 | 2024-06-20 10:09AM EDT | 1,180.00 | 15.33 | 13.65 | 14.30 | -3.07 | -16.68% | 1 | 97 | 38.45% |
| LRCX240719C01190000 | 2024-06-18 12:46PM EDT | 1,190.00 | 17.50 | 11.70 | 12.40 | 0.00 | - | 40 | 39 | 38.33% |
| LRCX240719C01200000 | 2024-06-20 10:16AM EDT | 1,200.00 | 10.50 | 10.40 | 11.10 | -3.05 | -22.51% | 8 | 142 | 38.69% |
| LRCX240719C01210000 | 2024-06-18 12:06PM EDT | 1,210.00 | 13.90 | 9.35 | 9.90 | 0.00 | - | 1 | 26 | 39.01% |
| LRCX240719C01220000 | 2024-06-18 3:35PM EDT | 1,220.00 | 10.50 | 7.85 | 8.40 | 0.00 | - | 15 | 36 | 38.72% |
| LRCX240719C01230000 | 2024-06-18 1:38PM EDT | 1,230.00 | 10.34 | 7.05 | 7.50 | 0.00 | - | 5 | 30 | 39.07% |
| LRCX240719C01240000 | 2024-06-17 3:52PM EDT | 1,240.00 | 5.70 | 6.00 | 6.45 | 0.00 | - | 3 | 24 | 39.01% |
| LRCX240719C01250000 | 2024-06-18 1:38PM EDT | 1,250.00 | 8.04 | 5.35 | 5.60 | 0.00 | - | 29 | 20 | 39.08% |
| LRCX240719C01260000 | 2024-06-18 10:53AM EDT | 1,260.00 | 7.05 | 4.60 | 4.95 | 0.00 | - | 4 | 28 | 39.34% |
| LRCX240719C01270000 | 2024-06-18 10:34AM EDT | 1,270.00 | 6.01 | 4.05 | 4.40 | 0.00 | - | 4 | 53 | 39.66% |
| LRCX240719C01280000 | 2024-06-20 9:43AM EDT | 1,280.00 | 4.30 | 3.45 | 3.85 | -0.55 | -11.34% | 1 | 75 | 39.82% |
| LRCX240719C01290000 | 2024-06-18 9:56AM EDT | 1,290.00 | 3.70 | 3.05 | 3.40 | 0.00 | - | 1 | 15 | 40.08% |
| LRCX240719C01300000 | 2024-06-20 9:38AM EDT | 1,300.00 | 3.34 | 2.65 | 3.00 | -0.46 | -12.11% | 5 | 21 | 40.32% |
| LRCX240719C01320000 | 2024-06-18 1:26PM EDT | 1,320.00 | 3.50 | 2.05 | 2.34 | 0.00 | - | 8 | 9 | 40.81% |
| LRCX240719C01340000 | 2024-06-18 11:39AM EDT | 1,340.00 | 2.48 | 1.67 | 1.98 | 0.00 | - | 1 | 6 | 41.90% |
| LRCX240719C01400000 | 2024-06-20 10:35AM EDT | 1,400.00 | 0.90 | 0.81 | 1.02 | -0.30 | -25.00% | 5 | 19 | 43.69% |
| LRCX240719C01420000 | 2024-06-17 1:28PM EDT | 1,420.00 | 0.62 | 0.62 | 0.84 | 0.00 | - | 18 | 38 | 44.40% |
| LRCX240719C01440000 | 2024-06-18 2:14PM EDT | 1,440.00 | 0.65 | 0.48 | 0.69 | -0.10 | -13.33% | 1 | 5 | 45.06% |
| LRCX240719C01480000 | 2024-06-18 3:47PM EDT | 1,480.00 | 0.67 | 0.01 | 3.65 | 0.00 | - | 5 | 43 | 56.02% |
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 | 0.01 | 0.15 | 0.00 | - | 1 | 9 | 141.60% |
| LRCX240719P00320000 | 2023-12-13 1:18PM EDT | 320.00 | 0.83 | 0.08 | 1.31 | 0.00 | - | 10 | 22 | 173.83% |
| LRCX240719P00325000 | 2024-03-11 12:32PM EDT | 325.00 | 0.25 | 0.00 | 2.72 | 0.00 | - | 1 | 0 | 187.01% |
| LRCX240719P00330000 | 2024-01-11 11:09AM EDT | 330.00 | 0.89 | 0.00 | 1.49 | 0.00 | - | 9 | 34 | 171.00% |
| LRCX240719P00340000 | 2024-06-17 12:45PM EDT | 340.00 | 0.17 | 0.01 | 2.54 | 0.00 | - | 1 | 81 | 178.74% |
| LRCX240719P00350000 | 2024-01-08 11:56AM EDT | 350.00 | 1.05 | 0.00 | 0.96 | 0.00 | - | - | 2 | 154.74% |
| LRCX240719P00395000 | 2023-11-28 1:00PM EDT | 395.00 | 2.74 | 1.24 | 1.88 | 0.00 | - | - | 1 | 161.13% |
| LRCX240719P00400000 | 2024-06-18 10:29AM EDT | 400.00 | 0.10 | 0.01 | 1.35 | 0.00 | - | 5 | 75 | 142.92% |
| LRCX240719P00405000 | 2024-03-15 3:28PM EDT | 405.00 | 0.50 | 0.00 | 4.15 | 0.00 | - | - | 1 | 164.06% |
| LRCX240719P00425000 | 2024-06-17 9:42AM EDT | 425.00 | 0.35 | 0.01 | 3.10 | 0.00 | - | 60 | 10 | 150.10% |
| LRCX240719P00430000 | 2024-03-12 1:08PM EDT | 430.00 | 1.00 | 0.14 | 2.90 | 0.00 | - | 100 | 110 | 147.85% |
| LRCX240719P00440000 | 2023-11-30 11:05AM EDT | 440.00 | 5.00 | 2.51 | 3.05 | 0.00 | - | 5 | 11 | 158.20% |
| LRCX240719P00445000 | 2024-01-26 1:09PM EDT | 445.00 | 1.13 | 0.29 | 3.20 | 0.00 | - | 1 | 3 | 145.61% |
| LRCX240719P00450000 | 2024-04-25 3:02PM EDT | 450.00 | 0.37 | 0.00 | 3.80 | 0.00 | - | 1 | 20 | 145.70% |
| LRCX240719P00455000 | 2023-12-15 12:33PM EDT | 455.00 | 3.45 | 3.15 | 3.75 | 0.00 | - | 10 | 16 | 158.33% |
| LRCX240719P00465000 | 2024-05-22 9:35AM EDT | 465.00 | 0.07 | 0.01 | 3.35 | 0.00 | - | 10 | 24 | 138.14% |
| LRCX240719P00475000 | 2024-05-29 10:17AM EDT | 475.00 | 1.50 | 0.01 | 3.30 | 0.00 | - | 2 | 22 | 134.62% |
| LRCX240719P00480000 | 2023-11-21 12:25PM EDT | 480.00 | 9.20 | 3.70 | 5.80 | 0.00 | - | 1 | 3 | 158.09% |
| LRCX240719P00490000 | 2024-04-01 10:00AM EDT | 490.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 122.71% |
| LRCX240719P00495000 | 2023-11-28 3:27PM EDT | 495.00 | 9.90 | 4.70 | 5.45 | 0.00 | - | 3 | 3 | 154.59% |
| LRCX240719P00500000 | 2024-05-08 3:08PM EDT | 500.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 2 | 8 | 131.98% |
| LRCX240719P00505000 | 2023-11-28 12:31PM EDT | 505.00 | 10.45 | 5.40 | 6.10 | 0.00 | - | - | 1 | 154.70% |
| LRCX240719P00510000 | 2024-05-08 9:41AM EDT | 510.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| LRCX240719P00515000 | 2024-06-18 3:40PM EDT | 515.00 | 0.20 | 0.01 | 1.00 | 0.00 | - | 1 | 100 | 104.74% |
| LRCX240719P00520000 | 2024-01-18 11:32AM EDT | 520.00 | 6.70 | 1.57 | 2.18 | 0.00 | - | 2 | 2 | 123.24% |
| LRCX240719P00530000 | 2024-05-28 11:01AM EDT | 530.00 | 0.25 | 0.00 | 3.35 | 0.00 | - | 4 | 7 | 118.29% |
| LRCX240719P00535000 | 2024-03-14 1:26PM EDT | 535.00 | 1.51 | 0.45 | 5.05 | 0.00 | - | 2 | 2 | 126.32% |
| LRCX240719P00540000 | 2024-05-01 12:19PM EDT | 540.00 | 1.07 | 0.01 | 3.95 | 0.00 | - | 1 | 6 | 118.43% |
| LRCX240719P00545000 | 2024-05-22 9:32AM EDT | 545.00 | 0.09 | 0.00 | 3.35 | 0.00 | - | 1 | 2 | 114.06% |
| LRCX240719P00550000 | 2024-04-11 9:53AM EDT | 550.00 | 0.90 | 0.00 | 4.05 | 0.00 | - | 1 | 18 | 115.99% |
| LRCX240719P00555000 | 2024-03-06 4:05PM EDT | 555.00 | 1.77 | 0.63 | 1.44 | 0.00 | - | 1 | 2 | 103.93% |
| LRCX240719P00560000 | 2024-05-22 1:16PM EDT | 560.00 | 0.18 | 0.05 | 0.20 | 0.00 | - | 3 | 11 | 80.86% |
| LRCX240719P00565000 | 2024-06-13 3:12PM EDT | 565.00 | 1.53 | 0.00 | 3.35 | 0.00 | - | 1 | 1 | 108.62% |
| LRCX240719P00570000 | 2024-01-05 12:28PM EDT | 570.00 | 16.50 | 4.90 | 5.35 | 0.00 | - | 1 | 6 | 129.81% |
| LRCX240719P00575000 | 2024-06-13 3:12PM EDT | 575.00 | 1.55 | 0.00 | 3.40 | 0.00 | - | 1 | 4 | 106.18% |
| LRCX240719P00580000 | 2024-05-20 3:30PM EDT | 580.00 | 0.39 | 0.00 | 3.40 | 0.00 | - | 2 | 6 | 104.87% |
| LRCX240719P00585000 | 2024-04-26 2:27PM EDT | 585.00 | 0.78 | 0.00 | 3.95 | 0.00 | - | 1 | 1 | 105.98% |
| LRCX240719P00590000 | 2024-03-28 3:12PM EDT | 590.00 | 1.37 | 0.57 | 0.98 | 0.00 | - | 2 | 1 | 91.58% |
| LRCX240719P00600000 | 2024-05-29 9:46AM EDT | 600.00 | 0.43 | 0.00 | 3.40 | 0.00 | - | 5 | 12 | 99.71% |
| LRCX240719P00605000 | 2024-01-05 10:34AM EDT | 605.00 | 23.35 | 7.25 | 7.90 | 0.00 | - | 3 | 3 | 129.22% |
| LRCX240719P00610000 | 2024-05-03 12:28PM EDT | 610.00 | 0.90 | 0.00 | 4.75 | 0.00 | - | 1 | 1 | 102.49% |
| LRCX240719P00615000 | 2024-06-06 10:52AM EDT | 615.00 | 0.30 | 0.00 | 3.40 | 0.00 | - | 1 | 2 | 95.95% |
| LRCX240719P00620000 | 2024-05-23 10:22AM EDT | 620.00 | 0.20 | 0.00 | 3.40 | 0.00 | - | 2 | 115 | 94.70% |
| LRCX240719P00625000 | 2024-05-03 12:41PM EDT | 625.00 | 1.10 | 0.01 | 4.65 | 0.00 | - | 3 | 5 | 98.30% |
| LRCX240719P00630000 | 2024-05-23 10:23AM EDT | 630.00 | 0.25 | 0.05 | 3.35 | 0.00 | - | 1 | 12 | 92.26% |
| LRCX240719P00635000 | 2024-05-31 10:50AM EDT | 635.00 | 0.53 | 0.00 | 3.40 | 0.00 | - | 2 | 3 | 91.05% |
| LRCX240719P00640000 | 2024-04-25 10:12AM EDT | 640.00 | 2.08 | 0.00 | 4.00 | 0.00 | - | 111 | 56 | 92.19% |
| LRCX240719P00645000 | 2024-04-25 9:53AM EDT | 645.00 | 2.59 | 0.00 | 4.05 | 0.00 | - | 24 | 21 | 91.16% |
| LRCX240719P00650000 | 2024-06-10 10:20AM EDT | 650.00 | 0.50 | 0.05 | 3.40 | 0.00 | - | 10 | 53 | 87.68% |
| LRCX240719P00655000 | 2024-05-03 10:10AM EDT | 655.00 | 1.72 | 0.35 | 0.67 | 0.00 | - | 2 | 4 | 73.05% |
| LRCX240719P00660000 | 2024-05-23 10:26AM EDT | 660.00 | 0.33 | 0.01 | 2.80 | 0.00 | - | 3 | 5 | 82.69% |
| LRCX240719P00665000 | 2024-02-12 10:31AM EDT | 665.00 | 9.95 | 6.60 | 7.40 | 0.00 | - | 12 | 13 | 109.21% |
| LRCX240719P00670000 | 2024-02-22 12:25PM EDT | 670.00 | 8.65 | 3.45 | 4.05 | 0.00 | - | 3 | 20 | 94.92% |
| LRCX240719P00675000 | 2024-04-26 11:09AM EDT | 675.00 | 2.52 | 0.01 | 4.10 | 0.00 | - | 2 | 47 | 84.22% |
| LRCX240719P00680000 | 2024-06-10 1:12PM EDT | 680.00 | 0.12 | 0.01 | 2.94 | 0.00 | - | 1 | 13 | 78.78% |
| LRCX240719P00685000 | 2024-06-12 1:44PM EDT | 685.00 | 0.34 | 0.01 | 3.30 | 0.00 | - | 1 | 43 | 79.09% |
| LRCX240719P00690000 | 2024-06-04 11:55AM EDT | 690.00 | 0.90 | 0.01 | 3.35 | 0.00 | - | 1 | 24 | 78.15% |
| LRCX240719P00695000 | 2024-05-16 2:50PM EDT | 695.00 | 0.87 | 0.00 | 4.55 | 0.00 | - | 1 | 33 | 80.98% |
| LRCX240719P00700000 | 2024-06-18 11:48AM EDT | 700.00 | 0.24 | 0.06 | 1.01 | 0.00 | - | 26 | 42 | 64.55% |
| LRCX240719P00705000 | 2024-05-14 9:38AM EDT | 705.00 | 2.36 | 0.00 | 2.80 | 0.00 | - | 2 | 21 | 72.73% |
| LRCX240719P00710000 | 2024-06-18 11:48AM EDT | 710.00 | 0.06 | 0.02 | 1.50 | 0.00 | - | 26 | 56 | 65.59% |
| 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 | 1.90 | 0.00 | - | 1 | 80 | 65.70% |
| LRCX240719P00725000 | 2024-06-06 9:50AM EDT | 725.00 | 0.99 | 0.01 | 2.71 | 0.00 | - | 1 | 27 | 68.19% |
| LRCX240719P00730000 | 2024-06-17 12:27PM EDT | 730.00 | 0.60 | 0.01 | 2.25 | 0.00 | - | 1 | 26 | 65.28% |
| LRCX240719P00735000 | 2024-06-10 2:19PM EDT | 735.00 | 0.50 | 0.01 | 2.50 | 0.00 | - | 9 | 10 | 65.31% |
| LRCX240719P00740000 | 2024-06-10 12:26PM EDT | 740.00 | 0.50 | 0.01 | 2.20 | 0.00 | - | 1 | 28 | 63.06% |
| LRCX240719P00745000 | 2024-06-18 3:55PM EDT | 745.00 | 0.39 | 0.01 | 0.45 | 0.00 | - | 2 | 23 | 50.68% |
| LRCX240719P00750000 | 2024-06-11 2:52PM EDT | 750.00 | 0.57 | 0.05 | 3.40 | 0.00 | - | 5 | 37 | 65.52% |
| LRCX240719P00755000 | 2024-06-11 3:54PM EDT | 755.00 | 0.65 | 0.01 | 2.20 | 0.00 | - | 1 | 34 | 60.10% |
| LRCX240719P00760000 | 2024-06-18 2:04PM EDT | 760.00 | 0.29 | 0.01 | 1.73 | 0.00 | - | 3 | 42 | 57.07% |
| LRCX240719P00765000 | 2024-05-31 10:33AM EDT | 765.00 | 3.76 | 0.01 | 2.72 | 0.00 | - | 10 | 15 | 60.08% |
| LRCX240719P00770000 | 2024-06-14 10:12AM EDT | 770.00 | 0.58 | 0.01 | 3.45 | 0.00 | - | 5 | 45 | 61.41% |
| LRCX240719P00775000 | 2024-06-13 2:07PM EDT | 775.00 | 0.50 | 0.01 | 1.98 | 0.00 | - | 5 | 26 | 55.32% |
| LRCX240719P00780000 | 2024-06-13 10:20AM EDT | 780.00 | 0.72 | 0.01 | 3.50 | 0.00 | - | 2 | 69 | 59.53% |
| LRCX240719P00785000 | 2024-06-13 10:07AM EDT | 785.00 | 0.73 | 0.01 | 3.55 | 0.00 | - | 3 | 31 | 58.66% |
| LRCX240719P00790000 | 2024-06-10 2:36PM EDT | 790.00 | 1.14 | 0.12 | 0.85 | 0.00 | - | 1 | 39 | 51.29% |
| LRCX240719P00795000 | 2024-06-13 10:07AM EDT | 795.00 | 0.86 | 0.02 | 0.60 | 0.00 | - | 3 | 35 | 47.95% |
| LRCX240719P00800000 | 2024-06-20 10:14AM EDT | 800.00 | 0.52 | 0.09 | 0.61 | +0.04 | +8.33% | 1 | 45 | 47.19% |
| LRCX240719P00805000 | 2024-06-13 3:38PM EDT | 805.00 | 0.79 | 0.39 | 0.60 | 0.00 | - | 6 | 16 | 46.20% |
| LRCX240719P00810000 | 2024-06-18 10:48AM EDT | 810.00 | 0.62 | 0.48 | 0.64 | 0.00 | - | 3 | 14 | 45.75% |
| LRCX240719P00815000 | 2024-06-18 1:18PM EDT | 815.00 | 0.60 | 0.53 | 0.68 | 0.00 | - | 4 | 39 | 45.26% |
| LRCX240719P00820000 | 2024-06-18 3:31PM EDT | 820.00 | 0.59 | 0.58 | 0.72 | 0.00 | - | 10 | 60 | 44.75% |
| LRCX240719P00825000 | 2024-06-18 10:41AM EDT | 825.00 | 0.71 | 0.56 | 0.78 | 0.00 | - | 2 | 26 | 44.40% |
| LRCX240719P00830000 | 2024-06-20 10:14AM EDT | 830.00 | 0.81 | 0.62 | 0.81 | +0.05 | +6.58% | 2 | 52 | 43.77% |
| LRCX240719P00835000 | 2024-06-18 10:16AM EDT | 835.00 | 0.82 | 0.68 | 0.87 | 0.00 | - | 1 | 11 | 43.36% |
| LRCX240719P00840000 | 2024-06-20 9:31AM EDT | 840.00 | 0.81 | 0.74 | 0.96 | -0.57 | -41.30% | 10 | 71 | 43.12% |
| LRCX240719P00845000 | 2024-06-18 9:43AM EDT | 845.00 | 0.98 | 0.81 | 1.00 | 0.00 | - | 1 | 101 | 42.51% |
| LRCX240719P00850000 | 2024-06-20 9:31AM EDT | 850.00 | 1.14 | 0.85 | 1.10 | +0.12 | +11.76% | 10 | 125 | 42.26% |
| LRCX240719P00855000 | 2024-06-14 3:11PM EDT | 855.00 | 2.10 | 0.96 | 1.15 | 0.00 | - | 6 | 56 | 41.66% |
| LRCX240719P00860000 | 2024-06-18 1:13PM EDT | 860.00 | 1.06 | 1.01 | 1.24 | 0.00 | - | 14 | 109 | 41.27% |
| LRCX240719P00865000 | 2024-06-20 9:35AM EDT | 865.00 | 1.20 | 1.10 | 1.36 | -1.62 | -57.45% | 1 | 22 | 41.02% |
| LRCX240719P00870000 | 2024-06-18 3:11PM EDT | 870.00 | 1.28 | 1.24 | 1.47 | 0.00 | - | 3 | 244 | 40.65% |
| LRCX240719P00875000 | 2024-06-17 3:03PM EDT | 875.00 | 1.98 | 1.35 | 1.58 | 0.00 | - | 174 | 201 | 40.25% |
| LRCX240719P00880000 | 2024-06-20 10:17AM EDT | 880.00 | 1.90 | 1.54 | 1.71 | +0.43 | +29.25% | 2 | 101 | 39.89% |
| LRCX240719P00885000 | 2024-06-12 10:07AM EDT | 885.00 | 3.95 | 1.67 | 1.87 | 0.00 | - | 2 | 68 | 39.62% |
| LRCX240719P00890000 | 2024-06-18 3:31PM EDT | 890.00 | 1.85 | 1.80 | 2.03 | 0.00 | - | 1 | 76 | 39.30% |
| LRCX240719P00895000 | 2024-06-18 12:48PM EDT | 895.00 | 1.95 | 2.05 | 2.21 | 0.00 | - | 17 | 106 | 39.00% |
| LRCX240719P00900000 | 2024-06-20 10:34AM EDT | 900.00 | 2.49 | 2.23 | 2.42 | +0.29 | +13.18% | 5 | 125 | 38.75% |
| LRCX240719P00905000 | 2024-06-18 12:36PM EDT | 905.00 | 2.32 | 2.41 | 2.64 | 0.00 | - | 3 | 63 | 38.48% |
| LRCX240719P00910000 | 2024-06-18 1:27PM EDT | 910.00 | 2.45 | 2.66 | 2.91 | 0.00 | - | 1 | 76 | 38.29% |
| LRCX240719P00915000 | 2024-06-17 3:58PM EDT | 915.00 | 3.06 | 2.88 | 3.20 | -0.64 | -17.30% | 1 | 141 | 38.10% |
| LRCX240719P00920000 | 2024-06-18 9:42AM EDT | 920.00 | 3.33 | 3.15 | 3.45 | -0.51 | -13.28% | 1 | 100 | 37.74% |
| LRCX240719P00925000 | 2024-06-18 10:02AM EDT | 925.00 | 4.12 | 3.55 | 3.85 | 0.00 | - | 1 | 71 | 37.70% |
| LRCX240719P00930000 | 2024-06-18 1:35PM EDT | 930.00 | 3.50 | 3.75 | 4.10 | 0.00 | - | 2 | 141 | 37.24% |
| LRCX240719P00935000 | 2024-06-18 11:32AM EDT | 935.00 | 4.47 | 4.10 | 4.50 | 0.00 | - | 2 | 108 | 37.06% |
| LRCX240719P00940000 | 2024-06-20 9:31AM EDT | 940.00 | 4.04 | 4.65 | 5.00 | -0.84 | -17.21% | 10 | 158 | 37.02% |
| LRCX240719P00945000 | 2024-06-18 3:09PM EDT | 945.00 | 4.75 | 5.00 | 5.40 | 0.00 | - | 3 | 69 | 36.70% |
| LRCX240719P00950000 | 2024-06-20 10:15AM EDT | 950.00 | 6.80 | 5.55 | 5.85 | +1.95 | +40.21% | 14 | 122 | 36.43% |
| LRCX240719P00955000 | 2024-06-18 11:32AM EDT | 955.00 | 6.28 | 6.10 | 6.45 | 0.00 | - | 1 | 76 | 36.35% |
| LRCX240719P00960000 | 2024-06-20 10:36AM EDT | 960.00 | 7.00 | 6.65 | 7.00 | +0.85 | +13.82% | 1 | 99 | 36.11% |
| LRCX240719P00965000 | 2024-06-20 10:12AM EDT | 965.00 | 8.35 | 7.40 | 7.85 | +1.22 | +17.11% | 5 | 36 | 36.26% |
| LRCX240719P00970000 | 2024-06-20 10:12AM EDT | 970.00 | 9.10 | 8.00 | 8.45 | +1.98 | +27.81% | 5 | 79 | 35.96% |
| LRCX240719P00975000 | 2024-06-18 3:48PM EDT | 975.00 | 8.02 | 8.60 | 9.05 | 0.00 | - | 3 | 26 | 35.59% |
| LRCX240719P00980000 | 2024-06-18 2:16PM EDT | 980.00 | 9.00 | 9.70 | 10.15 | 0.00 | - | 3 | 90 | 35.83% |
| LRCX240719P00985000 | 2024-06-18 11:10AM EDT | 985.00 | 10.75 | 10.35 | 12.15 | 0.00 | - | 5 | 204 | 37.07% |
| LRCX240719P00990000 | 2024-06-20 10:05AM EDT | 990.00 | 11.68 | 11.10 | 11.65 | +1.98 | +20.41% | 4 | 34 | 35.17% |
| LRCX240719P00995000 | 2024-06-18 1:02PM EDT | 995.00 | 10.35 | 12.10 | 12.70 | 0.00 | - | 28 | 35 | 35.10% |
| LRCX240719P01000000 | 2024-06-20 10:12AM EDT | 1,000.00 | 14.85 | 13.10 | 13.75 | +2.75 | +22.73% | 6 | 100 | 34.95% |
| LRCX240719P01005000 | 2024-06-18 1:02PM EDT | 1,005.00 | 12.17 | 14.45 | 15.20 | 0.00 | - | 9 | 14 | 35.16% |
| LRCX240719P01010000 | 2024-06-20 10:01AM EDT | 1,010.00 | 15.77 | 15.70 | 16.30 | +1.37 | +9.51% | 9 | 72 | 34.90% |
| LRCX240719P01020000 | 2024-06-20 9:49AM EDT | 1,020.00 | 18.00 | 18.35 | 19.20 | +1.33 | +7.98% | 3 | 56 | 34.88% |
| LRCX240719P01030000 | 2024-06-20 9:55AM EDT | 1,030.00 | 21.67 | 20.95 | 22.10 | +2.08 | +10.62% | 1 | 76 | 34.55% |
| LRCX240719P01040000 | 2024-06-18 3:10PM EDT | 1,040.00 | 22.55 | 24.25 | 25.25 | 0.00 | - | 13 | 42 | 34.14% |
| LRCX240719P01050000 | 2024-06-20 10:23AM EDT | 1,050.00 | 31.95 | 28.20 | 29.30 | +5.45 | +20.57% | 4 | 58 | 34.22% |
| LRCX240719P01060000 | 2024-06-18 1:14PM EDT | 1,060.00 | 27.10 | 32.05 | 33.30 | 0.00 | - | 61 | 62 | 33.94% |
| LRCX240719P01080000 | 2024-06-18 12:58PM EDT | 1,080.00 | 35.00 | 41.65 | 42.70 | 0.00 | - | 68 | 85 | 33.60% |
| LRCX240719P01100000 | 2024-06-20 10:36AM EDT | 1,100.00 | 53.90 | 51.50 | 54.60 | +8.25 | +18.07% | 13 | 33 | 34.07% |
| LRCX240719P01120000 | 2024-06-18 1:20PM EDT | 1,120.00 | 55.65 | 64.85 | 69.40 | 0.00 | - | 14 | 14 | 35.83% |
| LRCX240719P01130000 | 2024-06-12 10:22AM EDT | 1,130.00 | 109.08 | 72.20 | 76.90 | 0.00 | - | - | 2 | 36.43% |
© 2024 Yahoo. All rights reserved.