Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240920C00470000 | 2024-05-15 1:04PM EDT | 470.00 | 478.05 | 460.00 | 475.00 | 0.00 | - | 2 | 2 | 73.46% |
| LRCX240920C00500000 | 2024-01-25 11:09AM EDT | 500.00 | 404.55 | 437.60 | 447.85 | 0.00 | - | 1 | 0 | 79.11% |
| LRCX240920C00590000 | 2024-04-11 12:32PM EDT | 590.00 | 391.39 | 330.25 | 343.40 | 0.00 | - | - | 2 | 38.78% |
| LRCX240920C00595000 | 2023-12-11 2:49PM EDT | 595.00 | 185.78 | 200.80 | 207.90 | 0.00 | - | - | 1 | 0.00% |
| LRCX240920C00600000 | 2024-04-22 3:45PM EDT | 600.00 | 285.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LRCX240920C00605000 | 2024-05-21 12:02PM EDT | 605.00 | 360.50 | 329.00 | 344.00 | 0.00 | - | - | 2 | 56.75% |
| LRCX240920C00650000 | 2024-04-26 1:26PM EDT | 650.00 | 292.97 | 326.90 | 337.10 | 0.00 | - | 1 | 0 | 87.83% |
| LRCX240920C00660000 | 2024-04-12 11:23AM EDT | 660.00 | 316.23 | 264.10 | 277.85 | 0.00 | - | 1 | 4 | 41.80% |
| LRCX240920C00670000 | 2023-12-28 3:29PM EDT | 670.00 | 179.01 | 206.85 | 218.95 | 0.00 | - | - | 1 | 0.00% |
| LRCX240920C00675000 | 2023-12-05 11:52AM EDT | 675.00 | 105.85 | 133.15 | 136.65 | 0.00 | - | - | 3 | 0.00% |
| LRCX240920C00685000 | 2024-05-08 2:37PM EDT | 685.00 | 238.09 | 253.55 | 268.55 | 0.00 | - | - | 1 | 56.34% |
| LRCX240920C00690000 | 2024-04-26 1:26PM EDT | 690.00 | 256.97 | 288.65 | 299.30 | 0.00 | - | 1 | 2 | 79.75% |
| LRCX240920C00695000 | 2023-12-05 1:08PM EDT | 695.00 | 94.30 | 120.10 | 125.65 | 0.00 | - | - | 3 | 0.00% |
| LRCX240920C00700000 | 2024-04-30 11:55AM EDT | 700.00 | 233.00 | 257.25 | 267.80 | 0.00 | - | 1 | 3 | 61.18% |
| LRCX240920C00705000 | 2024-05-17 2:14PM EDT | 705.00 | 222.72 | 234.30 | 249.30 | 0.00 | - | 2 | 4 | 53.26% |
| LRCX240920C00710000 | 2024-03-06 1:25PM EDT | 710.00 | 307.23 | 277.45 | 291.60 | 0.00 | - | 1 | 2 | 82.40% |
| LRCX240920C00715000 | 2023-12-20 1:50PM EDT | 715.00 | 140.03 | 170.55 | 175.30 | 0.00 | - | 3 | 1 | 0.00% |
| LRCX240920C00720000 | 2024-02-28 11:58AM EDT | 720.00 | 236.20 | 274.70 | 284.20 | 0.00 | - | 8 | 4 | 83.27% |
| LRCX240920C00725000 | 2024-05-17 2:18PM EDT | 725.00 | 204.37 | 217.20 | 231.85 | 0.00 | - | 1 | 1 | 51.67% |
| LRCX240920C00730000 | 2024-04-04 2:58PM EDT | 730.00 | 258.99 | 200.10 | 205.75 | 0.00 | - | 1 | 5 | 28.31% |
| LRCX240920C00735000 | 2024-03-11 10:17AM EDT | 735.00 | 230.00 | 259.25 | 266.90 | 0.00 | - | 1 | 2 | 78.71% |
| LRCX240920C00740000 | 2024-03-12 12:55PM EDT | 740.00 | 240.15 | 265.50 | 275.25 | 0.00 | - | 1 | 2 | 85.35% |
| LRCX240920C00745000 | 2024-05-15 10:30AM EDT | 745.00 | 204.85 | 199.95 | 210.30 | 0.00 | - | 5 | 7 | 46.69% |
| LRCX240920C00750000 | 2024-05-22 11:04AM EDT | 750.00 | 228.45 | 195.70 | 205.50 | 0.00 | - | 1 | 38 | 45.93% |
| LRCX240920C00755000 | 2024-01-25 11:33AM EDT | 755.00 | 195.92 | 218.45 | 224.20 | 0.00 | - | 1 | 74 | 59.86% |
| LRCX240920C00760000 | 2024-02-07 1:08PM EDT | 760.00 | 156.25 | 238.35 | 247.05 | 0.00 | - | 3 | 2 | 75.61% |
| LRCX240920C00765000 | 2023-12-18 10:58AM EDT | 765.00 | 101.65 | 110.65 | 113.75 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX240920C00775000 | 2024-05-15 11:52AM EDT | 775.00 | 189.06 | 174.80 | 184.80 | 0.00 | - | 100 | 100 | 44.49% |
| LRCX240920C00780000 | 2024-03-01 2:15PM EDT | 780.00 | 241.13 | 227.45 | 233.75 | 0.00 | - | 1 | 7 | 75.53% |
| LRCX240920C00785000 | 2024-05-15 11:48AM EDT | 785.00 | 180.88 | 166.50 | 176.55 | 0.00 | - | - | 100 | 43.82% |
| LRCX240920C00790000 | 2023-12-26 3:54PM EDT | 790.00 | 109.60 | 127.80 | 133.45 | 0.00 | - | - | 1 | 0.00% |
| LRCX240920C00795000 | 2024-03-11 10:27AM EDT | 795.00 | 189.45 | 211.15 | 218.25 | 0.00 | - | 4 | 10 | 71.33% |
| LRCX240920C00800000 | 2024-05-31 1:36PM EDT | 800.00 | 146.00 | 155.45 | 164.75 | -41.15 | -21.99% | 1 | 114 | 43.06% |
| LRCX240920C00805000 | 2024-01-02 10:47AM EDT | 805.00 | 79.55 | 110.70 | 116.05 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240920C00810000 | 2024-05-09 10:17AM EDT | 810.00 | 137.59 | 147.35 | 158.20 | 0.00 | - | 1 | 1 | 43.28% |
| LRCX240920C00815000 | 2024-02-01 2:48PM EDT | 815.00 | 108.00 | 215.25 | 222.00 | 0.00 | - | 39 | 3 | 79.88% |
| LRCX240920C00820000 | 2024-01-19 4:21PM EDT | 820.00 | 108.18 | 173.35 | 177.35 | 0.00 | - | 1 | 6 | 57.18% |
| LRCX240920C00825000 | 2024-01-10 10:45AM EDT | 825.00 | 60.95 | 140.70 | 145.30 | 0.00 | - | 10 | 11 | 41.55% |
| LRCX240920C00830000 | 2024-02-08 1:31PM EDT | 830.00 | 125.00 | 188.90 | 195.35 | 0.00 | - | 2 | 5 | 69.70% |
| LRCX240920C00835000 | 2024-01-22 10:46AM EDT | 835.00 | 106.00 | 138.80 | 143.95 | 0.00 | - | 8 | 13 | 44.52% |
| LRCX240920C00840000 | 2024-04-15 12:04PM EDT | 840.00 | 183.00 | 140.75 | 150.00 | 0.00 | - | 1 | 5 | 49.64% |
| LRCX240920C00845000 | 2024-05-24 10:42AM EDT | 845.00 | 163.21 | 122.05 | 131.70 | 0.00 | - | 2 | 10 | 41.12% |
| LRCX240920C00850000 | 2024-05-31 3:39PM EDT | 850.00 | 118.04 | 119.95 | 126.95 | -26.83 | -18.52% | 13 | 123 | 40.20% |
| LRCX240920C00855000 | 2024-05-08 12:15PM EDT | 855.00 | 108.80 | 115.55 | 126.05 | 0.00 | - | 1 | 2 | 41.40% |
| LRCX240920C00860000 | 2024-05-30 1:33PM EDT | 860.00 | 138.53 | 112.55 | 121.05 | 0.00 | - | 15 | 20 | 40.31% |
| LRCX240920C00865000 | 2024-05-03 9:30AM EDT | 865.00 | 102.05 | 110.10 | 118.85 | 0.00 | - | 2 | 4 | 40.72% |
| LRCX240920C00870000 | 2024-05-31 10:10AM EDT | 870.00 | 114.00 | 107.60 | 115.25 | -21.37 | -15.79% | 6 | 16 | 40.36% |
| LRCX240920C00875000 | 2024-05-21 2:47PM EDT | 875.00 | 131.96 | 102.85 | 110.95 | 0.00 | - | 1 | 3 | 39.60% |
| LRCX240920C00880000 | 2024-05-20 1:59PM EDT | 880.00 | 113.02 | 101.75 | 107.35 | 0.00 | - | 4 | 25 | 39.21% |
| LRCX240920C00885000 | 2024-05-23 9:30AM EDT | 885.00 | 147.55 | 98.85 | 105.55 | 0.00 | - | 1 | 3 | 39.71% |
| LRCX240920C00890000 | 2024-05-02 11:54AM EDT | 890.00 | 80.05 | 95.90 | 102.60 | 0.00 | - | 3 | 6 | 39.60% |
| LRCX240920C00895000 | 2024-05-30 10:12AM EDT | 895.00 | 104.68 | 92.85 | 99.70 | 0.00 | - | 5 | 23 | 39.49% |
| LRCX240920C00900000 | 2024-05-23 12:07PM EDT | 900.00 | 126.00 | 90.00 | 96.65 | 0.00 | - | 1 | 115 | 39.28% |
| LRCX240920C00905000 | 2024-05-31 1:09PM EDT | 905.00 | 78.34 | 87.25 | 94.35 | -19.89 | -20.25% | 2 | 11 | 39.42% |
| LRCX240920C00910000 | 2024-05-20 1:59PM EDT | 910.00 | 95.35 | 84.85 | 90.80 | 0.00 | - | 4 | 40 | 38.91% |
| LRCX240920C00915000 | 2024-05-08 1:43PM EDT | 915.00 | 76.20 | 81.60 | 87.45 | 0.00 | - | 2 | 12 | 38.48% |
| LRCX240920C00920000 | 2024-05-13 11:23AM EDT | 920.00 | 74.60 | 79.45 | 85.05 | 0.00 | - | 2 | 25 | 38.50% |
| LRCX240920C00925000 | 2024-05-24 11:01AM EDT | 925.00 | 110.76 | 77.00 | 83.45 | 0.00 | - | 2 | 58 | 38.89% |
| LRCX240920C00930000 | 2024-05-24 11:01AM EDT | 930.00 | 107.76 | 76.30 | 79.90 | 0.00 | - | 2 | 117 | 38.30% |
| LRCX240920C00935000 | 2024-05-14 9:30AM EDT | 935.00 | 64.00 | 73.85 | 76.65 | 0.00 | - | 1 | 35 | 37.83% |
| LRCX240920C00940000 | 2024-05-31 10:50AM EDT | 940.00 | 64.55 | 72.35 | 74.55 | -38.45 | -37.33% | 2 | 23 | 37.90% |
| LRCX240920C00945000 | 2024-05-24 11:30AM EDT | 945.00 | 100.65 | 69.10 | 72.95 | 0.00 | - | 9 | 21 | 38.18% |
| LRCX240920C00950000 | 2024-05-31 11:45AM EDT | 950.00 | 58.05 | 67.25 | 69.30 | -23.96 | -29.22% | 5 | 70 | 37.45% |
| LRCX240920C00960000 | 2024-05-30 11:32AM EDT | 960.00 | 56.20 | 62.75 | 65.05 | -15.89 | -22.04% | 1 | 87 | 37.39% |
| LRCX240920C00980000 | 2024-05-31 3:20PM EDT | 980.00 | 49.30 | 54.45 | 57.45 | -27.47 | -35.78% | 9 | 151 | 37.44% |
| LRCX240920C01000000 | 2024-05-31 10:30AM EDT | 1,000.00 | 46.70 | 46.95 | 49.90 | -8.65 | -15.63% | 4 | 94 | 37.14% |
| LRCX240920C01020000 | 2024-05-29 1:00PM EDT | 1,020.00 | 50.72 | 40.30 | 43.10 | 0.00 | - | 1 | 47 | 36.85% |
| LRCX240920C01040000 | 2024-05-31 2:53PM EDT | 1,040.00 | 29.50 | 34.45 | 36.40 | -16.50 | -35.87% | 9 | 82 | 36.24% |
| LRCX240920C01060000 | 2024-05-24 3:48PM EDT | 1,060.00 | 29.25 | 29.30 | 31.80 | -15.80 | -35.07% | 1 | 50 | 36.40% |
| LRCX240920C01080000 | 2024-05-23 12:32PM EDT | 1,080.00 | 42.04 | 24.80 | 27.30 | 0.00 | - | 5 | 24 | 36.30% |
| LRCX240920C01100000 | 2024-05-31 2:26PM EDT | 1,100.00 | 17.50 | 20.90 | 23.25 | -11.36 | -39.36% | 6 | 74 | 36.15% |
| LRCX240920C01120000 | 2024-05-24 12:25PM EDT | 1,120.00 | 30.93 | 17.55 | 19.75 | 0.00 | - | 2 | 131 | 36.03% |
| LRCX240920C01140000 | 2024-05-23 10:03AM EDT | 1,140.00 | 27.20 | 14.65 | 16.80 | 0.00 | - | 2 | 60 | 35.98% |
| LRCX240920C01160000 | 2024-05-21 3:52PM EDT | 1,160.00 | 20.00 | 12.20 | 14.15 | 0.00 | - | 1 | 42 | 35.86% |
| LRCX240920C01180000 | 2024-05-13 9:46AM EDT | 1,180.00 | 9.93 | 10.10 | 11.95 | 0.00 | - | 1 | 39 | 35.81% |
| LRCX240920C01200000 | 2024-05-31 1:25PM EDT | 1,200.00 | 7.23 | 8.35 | 10.10 | -6.32 | -46.64% | 2 | 74 | 35.80% |
| LRCX240920C01220000 | 2024-05-03 2:31PM EDT | 1,220.00 | 9.60 | 6.80 | 8.00 | 0.00 | - | 3 | 13 | 35.23% |
| LRCX240920C01240000 | 2024-05-30 10:35AM EDT | 1,240.00 | 7.77 | 5.55 | 6.60 | 0.00 | - | 2 | 17 | 35.11% |
| LRCX240920C01260000 | 2024-05-24 1:54PM EDT | 1,260.00 | 5.60 | 4.50 | 5.50 | -3.80 | -40.43% | 25 | 204 | 35.09% |
| LRCX240920C01280000 | 2024-04-22 12:49PM EDT | 1,280.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| LRCX240920C01300000 | 2024-05-24 1:54PM EDT | 1,300.00 | 6.60 | 2.95 | 3.80 | 0.00 | - | 1 | 80 | 35.07% |
| LRCX240920C01320000 | 2024-05-21 11:38AM EDT | 1,320.00 | 4.89 | 2.38 | 3.20 | 0.00 | - | 1 | 13 | 35.17% |
| LRCX240920C01340000 | 2024-05-30 3:26PM EDT | 1,340.00 | 3.50 | 1.91 | 2.74 | 0.00 | - | 2 | 21 | 35.37% |
| LRCX240920C01360000 | 2024-05-20 11:33AM EDT | 1,360.00 | 2.80 | 1.53 | 2.15 | 0.00 | - | 1 | 24 | 35.06% |
| LRCX240920C01380000 | 2024-05-07 9:30AM EDT | 1,380.00 | 3.35 | 1.21 | 1.83 | 0.00 | - | 1 | 5 | 35.23% |
| LRCX240920C01400000 | 2024-05-31 11:51AM EDT | 1,400.00 | 1.00 | 0.96 | 1.56 | -0.91 | -47.64% | 1 | 26 | 35.41% |
| LRCX240920C01420000 | 2024-05-20 12:17PM EDT | 1,420.00 | 1.10 | 0.75 | 1.34 | -0.45 | -29.03% | 2 | 8 | 35.62% |
| LRCX240920C01440000 | 2024-05-23 10:08AM EDT | 1,440.00 | 2.55 | 0.59 | 1.16 | 0.00 | - | 1 | 11 | 35.86% |
| LRCX240920C01460000 | 2024-05-30 11:53AM EDT | 1,460.00 | 0.72 | 0.45 | 1.01 | 0.00 | - | 2 | 1,211 | 36.12% |
| LRCX240920C01480000 | 2024-05-30 9:53AM EDT | 1,480.00 | 0.80 | 0.34 | 0.89 | 0.00 | - | 1 | 45 | 36.41% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240920P00360000 | 2024-05-30 11:01AM EDT | 360.00 | 0.25 | 0.00 | 1.60 | 0.00 | - | 3 | 20 | 73.97% |
| LRCX240920P00390000 | 2024-05-28 9:30AM EDT | 390.00 | 0.62 | 0.00 | 4.05 | 0.00 | - | 1 | 1 | 77.72% |
| LRCX240920P00400000 | 2024-02-09 4:40PM EDT | 400.00 | 1.05 | 0.01 | 5.15 | 0.00 | - | 1 | 2 | 78.64% |
| LRCX240920P00410000 | 2024-03-26 10:21AM EDT | 410.00 | 0.66 | 0.00 | 0.61 | 0.00 | - | 8 | 2 | 57.52% |
| LRCX240920P00415000 | 2024-01-25 3:08PM EDT | 415.00 | 2.00 | 0.28 | 4.90 | 0.00 | - | 1 | 1 | 75.57% |
| LRCX240920P00420000 | 2023-12-08 12:02PM EDT | 420.00 | 6.60 | 4.70 | 6.20 | 0.00 | - | - | 1 | 85.29% |
| LRCX240920P00425000 | 2024-05-15 2:05PM EDT | 425.00 | 0.17 | 0.00 | 4.50 | 0.00 | - | 4 | 5 | 71.88% |
| LRCX240920P00430000 | 2023-12-08 11:56AM EDT | 430.00 | 7.50 | 5.35 | 6.90 | 0.00 | - | - | 7 | 85.03% |
| LRCX240920P00445000 | 2024-04-19 3:04PM EDT | 445.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| LRCX240920P00450000 | 2024-03-22 9:38AM EDT | 450.00 | 1.12 | 1.15 | 1.64 | 0.00 | - | 40 | 63 | 62.37% |
| LRCX240920P00455000 | 2024-05-31 12:08PM EDT | 455.00 | 0.38 | 0.00 | 4.60 | -0.06 | -13.64% | 4 | 4 | 66.46% |
| LRCX240920P00460000 | 2024-05-21 1:13PM EDT | 460.00 | 0.25 | 0.00 | 4.65 | 0.00 | - | 6 | 3 | 65.66% |
| LRCX240920P00475000 | 2024-04-12 11:13AM EDT | 475.00 | 0.90 | 0.22 | 4.50 | 0.00 | - | 2 | 4 | 63.14% |
| LRCX240920P00480000 | 2024-01-19 11:48AM EDT | 480.00 | 6.55 | 2.14 | 3.45 | 0.00 | - | 16 | 16 | 64.08% |
| LRCX240920P00485000 | 2024-05-28 9:30AM EDT | 485.00 | 0.81 | 0.00 | 4.75 | 0.00 | - | 1 | 11 | 61.46% |
| LRCX240920P00495000 | 2024-02-26 11:38AM EDT | 495.00 | 2.85 | 1.09 | 1.82 | 0.00 | - | 1 | 7 | 55.27% |
| LRCX240920P00500000 | 2024-05-16 3:56PM EDT | 500.00 | 0.40 | 0.19 | 2.39 | 0.00 | - | 2 | 5 | 53.52% |
| LRCX240920P00510000 | 2024-02-29 12:48PM EDT | 510.00 | 2.97 | 1.19 | 1.95 | 0.00 | - | 1 | 1 | 53.55% |
| LRCX240920P00515000 | 2024-05-08 12:09PM EDT | 515.00 | 0.95 | 0.23 | 4.40 | 0.00 | - | 1 | 3 | 56.18% |
| LRCX240920P00520000 | 2024-05-20 1:00PM EDT | 520.00 | 0.58 | 0.25 | 4.40 | 0.00 | - | 1 | 2 | 55.41% |
| LRCX240920P00525000 | 2023-12-19 1:20PM EDT | 525.00 | 11.55 | 10.75 | 11.40 | 0.00 | - | - | 1 | 75.29% |
| LRCX240920P00530000 | 2024-02-05 3:32PM EDT | 530.00 | 6.00 | 2.55 | 3.55 | 0.00 | - | 1 | 1 | 56.43% |
| LRCX240920P00540000 | 2024-04-12 10:56AM EDT | 540.00 | 2.49 | 0.69 | 1.51 | 0.00 | - | 30 | 29 | 48.71% |
| LRCX240920P00550000 | 2024-04-18 9:45AM EDT | 550.00 | 3.70 | 0.56 | 1.36 | 0.00 | - | 3 | 131 | 46.50% |
| LRCX240920P00555000 | 2024-05-08 3:30PM EDT | 555.00 | 1.43 | 0.63 | 1.19 | 0.00 | - | - | 1 | 44.87% |
| LRCX240920P00560000 | 2024-02-05 3:38PM EDT | 560.00 | 7.95 | 3.45 | 4.55 | 0.00 | - | 1 | 5 | 54.33% |
| LRCX240920P00565000 | 2023-12-18 10:56AM EDT | 565.00 | 18.73 | 15.60 | 16.65 | 0.00 | - | 1 | 1 | 74.54% |
| LRCX240920P00570000 | 2024-05-23 1:26PM EDT | 570.00 | 0.84 | 0.81 | 1.39 | 0.00 | - | 1 | 3 | 43.84% |
| LRCX240920P00580000 | 2024-05-29 10:40AM EDT | 580.00 | 0.98 | 0.96 | 1.54 | 0.00 | - | 1 | 9 | 43.15% |
| LRCX240920P00585000 | 2023-12-18 4:40PM EDT | 585.00 | 20.95 | 18.60 | 19.80 | 0.00 | - | - | 1 | 74.22% |
| LRCX240920P00590000 | 2024-03-20 3:26PM EDT | 590.00 | 5.00 | 6.25 | 6.80 | 0.00 | - | 1 | 2 | 54.99% |
| LRCX240920P00595000 | 2024-05-14 9:44AM EDT | 595.00 | 2.28 | 1.22 | 1.82 | 0.00 | - | - | 1 | 42.25% |
| LRCX240920P00600000 | 2024-05-29 9:58AM EDT | 600.00 | 1.23 | 1.32 | 1.93 | 0.00 | - | 1 | 29 | 41.97% |
| LRCX240920P00605000 | 2024-05-14 9:30AM EDT | 605.00 | 2.90 | 1.43 | 2.02 | 0.00 | - | 1 | 15 | 41.60% |
| LRCX240920P00610000 | 2024-05-06 10:48AM EDT | 610.00 | 3.10 | 1.55 | 2.14 | 0.00 | - | 1 | 2 | 41.33% |
| LRCX240920P00615000 | 2024-05-02 12:31PM EDT | 615.00 | 5.45 | 1.68 | 2.27 | 0.00 | - | 1 | 2 | 41.07% |
| LRCX240920P00620000 | 2024-01-25 11:24AM EDT | 620.00 | 12.20 | 9.45 | 10.30 | 0.00 | - | 2 | 3 | 55.39% |
| LRCX240920P00625000 | 2024-01-03 11:20AM EDT | 625.00 | 38.00 | 14.75 | 16.45 | 0.00 | - | - | 1 | 61.95% |
| LRCX240920P00630000 | 2024-03-19 2:14PM EDT | 630.00 | 8.05 | 8.35 | 9.25 | 0.00 | - | 15 | 7 | 52.08% |
| LRCX240920P00635000 | 2024-03-01 11:06AM EDT | 635.00 | 8.70 | 4.70 | 6.15 | 0.00 | - | 1 | 3 | 46.97% |
| LRCX240920P00640000 | 2024-05-21 11:26AM EDT | 640.00 | 2.11 | 2.47 | 3.10 | 0.00 | - | 1 | 13 | 39.94% |
| LRCX240920P00645000 | 2024-01-09 3:47PM EDT | 645.00 | 39.20 | 16.05 | 18.35 | 0.00 | - | 2 | 3 | 59.98% |
| LRCX240920P00650000 | 2024-05-28 11:04AM EDT | 650.00 | 2.06 | 2.85 | 3.50 | 0.00 | - | 2 | 16 | 39.48% |
| LRCX240920P00655000 | 2024-05-01 12:42PM EDT | 655.00 | 9.75 | 3.05 | 3.50 | 0.00 | - | 1 | 5 | 38.78% |
| LRCX240920P00660000 | 2024-05-07 2:55PM EDT | 660.00 | 5.40 | 3.30 | 3.75 | 0.00 | - | 1 | 4 | 38.63% |
| LRCX240920P00665000 | 2024-05-31 1:13PM EDT | 665.00 | 4.99 | 3.45 | 3.95 | -0.92 | -15.57% | 3 | 9 | 38.35% |
| LRCX240920P00670000 | 2024-05-22 3:30PM EDT | 670.00 | 3.50 | 3.80 | 4.25 | 0.00 | - | 1 | 25 | 38.24% |
| LRCX240920P00675000 | 2024-05-07 1:49PM EDT | 675.00 | 6.35 | 3.30 | 4.70 | 0.00 | - | 1 | 11 | 38.37% |
| LRCX240920P00680000 | 2024-05-06 2:10PM EDT | 680.00 | 6.85 | 3.55 | 4.90 | 0.00 | - | 1 | 8 | 38.01% |
| LRCX240920P00685000 | 2024-05-07 1:49PM EDT | 685.00 | 7.15 | 4.55 | 5.30 | 0.00 | - | 2 | 4 | 37.98% |
| LRCX240920P00690000 | 2024-05-15 1:38PM EDT | 690.00 | 5.07 | 4.75 | 5.60 | 0.00 | - | 2 | 18 | 37.74% |
| LRCX240920P00695000 | 2024-05-20 11:16AM EDT | 695.00 | 5.34 | 5.10 | 5.95 | 0.00 | - | 1 | 21 | 37.56% |
| LRCX240920P00700000 | 2024-05-24 2:21PM EDT | 700.00 | 3.85 | 4.85 | 6.35 | 0.00 | - | 21 | 146 | 37.43% |
| LRCX240920P00705000 | 2024-05-17 10:25AM EDT | 705.00 | 6.35 | 5.90 | 6.65 | 0.00 | - | 1 | 6 | 37.12% |
| LRCX240920P00710000 | 2024-05-31 9:48AM EDT | 710.00 | 5.90 | 6.15 | 7.10 | +1.40 | +31.11% | 1 | 13 | 37.00% |
| LRCX240920P00715000 | 2024-05-07 3:54PM EDT | 715.00 | 10.95 | 6.70 | 7.60 | 0.00 | - | 4 | 8 | 36.92% |
| LRCX240920P00720000 | 2024-05-31 12:25PM EDT | 720.00 | 8.10 | 7.15 | 8.00 | +1.70 | +26.56% | 2 | 26 | 36.68% |
| LRCX240920P00725000 | 2024-05-22 10:03AM EDT | 725.00 | 6.25 | 7.65 | 8.50 | 0.00 | - | 1 | 13 | 36.53% |
| LRCX240920P00730000 | 2024-05-24 2:21PM EDT | 730.00 | 5.59 | 7.50 | 9.05 | 0.00 | - | 1 | 52 | 36.42% |
| LRCX240920P00735000 | 2024-05-21 12:25PM EDT | 735.00 | 7.25 | 8.60 | 9.65 | 0.00 | - | 2 | 19 | 36.32% |
| LRCX240920P00740000 | 2024-05-08 12:35PM EDT | 740.00 | 10.40 | 8.60 | 10.15 | -5.15 | -33.12% | 1 | 22 | 36.09% |
| LRCX240920P00745000 | 2024-05-22 10:03AM EDT | 745.00 | 8.15 | 9.80 | 10.70 | 0.00 | - | 1 | 15 | 35.89% |
| LRCX240920P00750000 | 2024-05-31 2:38PM EDT | 750.00 | 13.73 | 10.45 | 11.45 | +5.73 | +71.62% | 4 | 130 | 35.86% |
| LRCX240920P00755000 | 2024-05-21 3:54PM EDT | 755.00 | 9.30 | 11.10 | 12.20 | 0.00 | - | 101 | 103 | 35.80% |
| LRCX240920P00760000 | 2024-05-06 3:24PM EDT | 760.00 | 17.30 | 11.80 | 12.90 | 0.00 | - | 1 | 8 | 35.65% |
| LRCX240920P00765000 | 2024-05-22 3:30PM EDT | 765.00 | 10.90 | 12.55 | 13.75 | 0.00 | - | 2 | 11 | 35.61% |
| LRCX240920P00770000 | 2024-02-23 10:30AM EDT | 770.00 | 31.54 | 19.35 | 23.05 | 0.00 | - | 3 | 54 | 42.29% |
| LRCX240920P00775000 | 2024-05-23 3:31PM EDT | 775.00 | 12.15 | 14.10 | 15.30 | 0.00 | - | 1 | 9 | 35.31% |
| LRCX240920P00780000 | 2024-05-29 3:54PM EDT | 780.00 | 12.80 | 14.95 | 16.05 | 0.00 | - | 1 | 6 | 35.10% |
| LRCX240920P00785000 | 2024-05-21 2:47PM EDT | 785.00 | 12.97 | 15.80 | 17.00 | 0.00 | - | 1 | 9 | 35.01% |
| LRCX240920P00790000 | 2024-05-31 3:10PM EDT | 790.00 | 20.50 | 16.90 | 18.10 | +7.81 | +61.54% | 11 | 20 | 35.02% |
| LRCX240920P00795000 | 2024-05-22 3:14PM EDT | 795.00 | 15.05 | 17.00 | 19.00 | 0.00 | - | 6 | 11 | 34.83% |
| LRCX240920P00800000 | 2024-05-31 10:15AM EDT | 800.00 | 20.00 | 18.75 | 19.95 | +6.55 | +48.70% | 3 | 89 | 34.66% |
| LRCX240920P00805000 | 2024-05-20 2:34PM EDT | 805.00 | 19.30 | 19.05 | 21.20 | 0.00 | - | 1 | 5 | 34.67% |
| LRCX240920P00810000 | 2024-05-31 9:48AM EDT | 810.00 | 19.40 | 20.90 | 22.35 | +1.92 | +10.98% | 1 | 15 | 34.58% |
| LRCX240920P00815000 | 2024-05-31 3:44PM EDT | 815.00 | 24.15 | 22.00 | 23.40 | +9.95 | +70.07% | 1 | 9 | 34.39% |
| LRCX240920P00820000 | 2024-05-29 3:02PM EDT | 820.00 | 19.30 | 22.50 | 24.55 | 0.00 | - | 1 | 38 | 34.24% |
| LRCX240920P00825000 | 2024-05-23 10:04AM EDT | 825.00 | 16.60 | 24.35 | 25.85 | 0.00 | - | 2 | 122 | 34.16% |
| LRCX240920P00830000 | 2024-05-28 2:32PM EDT | 830.00 | 19.95 | 25.65 | 27.05 | 0.00 | - | 20 | 40 | 33.99% |
| LRCX240920P00835000 | 2024-05-31 12:46PM EDT | 835.00 | 34.95 | 26.35 | 28.45 | +13.05 | +59.59% | 2 | 5 | 33.91% |
| LRCX240920P00840000 | 2024-05-30 9:30AM EDT | 840.00 | 27.50 | 27.70 | 29.80 | +2.81 | +11.38% | 1 | 38 | 33.77% |
| LRCX240920P00845000 | 2024-05-31 3:44PM EDT | 845.00 | 32.55 | 29.15 | 31.25 | -23.25 | -41.67% | 3 | 11 | 33.66% |
| LRCX240920P00850000 | 2024-05-31 3:41PM EDT | 850.00 | 34.55 | 30.70 | 32.65 | +8.75 | +33.91% | 14 | 46 | 33.50% |
| LRCX240920P00855000 | 2024-05-23 10:01AM EDT | 855.00 | 23.00 | 32.20 | 34.65 | 0.00 | - | 1 | 39 | 33.64% |
| LRCX240920P00860000 | 2024-05-30 1:48PM EDT | 860.00 | 29.08 | 33.80 | 36.30 | 0.00 | - | 2 | 87 | 33.56% |
| LRCX240920P00865000 | 2024-05-31 3:41PM EDT | 865.00 | 39.70 | 36.20 | 37.70 | +8.40 | +26.84% | 3 | 40 | 33.31% |
| LRCX240920P00870000 | 2024-05-31 10:00AM EDT | 870.00 | 38.00 | 37.25 | 39.45 | +8.05 | +26.88% | 7 | 52 | 33.22% |
| LRCX240920P00875000 | 2024-05-28 10:39AM EDT | 875.00 | 31.40 | 39.70 | 41.70 | 0.00 | - | 29 | 75 | 33.37% |
| LRCX240920P00880000 | 2024-05-31 10:34AM EDT | 880.00 | 48.35 | 41.55 | 43.55 | +16.40 | +51.33% | 1 | 49 | 33.27% |
| LRCX240920P00885000 | 2024-05-28 10:43AM EDT | 885.00 | 33.75 | 43.30 | 45.50 | 0.00 | - | 2 | 29 | 33.20% |
| LRCX240920P00890000 | 2024-05-31 1:31PM EDT | 890.00 | 53.75 | 44.50 | 47.45 | +14.02 | +35.29% | 1 | 71 | 33.10% |
| LRCX240920P00895000 | 2024-05-31 2:01PM EDT | 895.00 | 57.50 | 47.40 | 49.45 | +15.85 | +38.06% | 53 | 66 | 32.99% |
| LRCX240920P00900000 | 2024-05-31 2:01PM EDT | 900.00 | 59.81 | 49.40 | 51.50 | +16.31 | +37.49% | 56 | 168 | 32.88% |
| LRCX240920P00905000 | 2024-05-31 3:44PM EDT | 905.00 | 55.40 | 50.65 | 53.65 | +18.16 | +48.76% | 4 | 38 | 32.79% |
| LRCX240920P00910000 | 2024-05-31 10:59AM EDT | 910.00 | 62.60 | 53.55 | 55.90 | +14.55 | +30.28% | 5 | 78 | 32.73% |
| LRCX240920P00915000 | 2024-05-31 10:46AM EDT | 915.00 | 66.20 | 56.00 | 58.15 | +16.80 | +34.01% | 1 | 66 | 32.63% |
| LRCX240920P00920000 | 2024-05-30 11:22AM EDT | 920.00 | 67.60 | 57.30 | 60.45 | +13.60 | +25.19% | 1 | 75 | 32.53% |
| LRCX240920P00925000 | 2024-05-30 1:16PM EDT | 925.00 | 53.60 | 59.60 | 62.85 | 0.00 | - | 2 | 85 | 32.45% |
| LRCX240920P00930000 | 2024-05-31 12:12PM EDT | 930.00 | 76.27 | 63.10 | 65.25 | +23.27 | +43.91% | 4 | 83 | 32.35% |
| LRCX240920P00935000 | 2024-05-31 12:12PM EDT | 935.00 | 79.02 | 65.60 | 67.60 | +30.67 | +63.43% | 1 | 22 | 32.19% |
| LRCX240920P00940000 | 2024-05-23 12:58PM EDT | 940.00 | 53.20 | 68.10 | 70.10 | 0.00 | - | 2 | 30 | 32.07% |
| LRCX240920P00945000 | 2024-05-30 11:53AM EDT | 945.00 | 63.45 | 69.50 | 72.90 | 0.00 | - | 4 | 20 | 32.07% |
| LRCX240920P00950000 | 2024-05-29 10:57AM EDT | 950.00 | 62.10 | 72.15 | 75.55 | 0.00 | - | 1 | 82 | 31.97% |
| LRCX240920P00960000 | 2024-05-29 11:00AM EDT | 960.00 | 73.95 | 77.55 | 81.05 | +7.15 | +10.70% | 1 | 41 | 31.79% |
| LRCX240920P00980000 | 2024-05-30 10:33AM EDT | 980.00 | 83.00 | 87.95 | 94.30 | 0.00 | - | 1 | 29 | 32.18% |
| LRCX240920P01000000 | 2024-05-28 1:56PM EDT | 1,000.00 | 83.20 | 101.85 | 108.05 | 0.00 | - | 4 | 46 | 32.42% |
| LRCX240920P01020000 | 2024-05-28 1:57PM EDT | 1,020.00 | 94.50 | 114.30 | 122.15 | 0.00 | - | 4 | 49 | 32.44% |
| LRCX240920P01040000 | 2024-03-08 1:02PM EDT | 1,040.00 | 136.90 | 129.20 | 132.45 | 0.00 | - | 4 | 4 | 29.90% |
| LRCX240920P01060000 | 2024-05-28 1:59PM EDT | 1,060.00 | 120.10 | 139.45 | 152.35 | 0.00 | - | 2 | 1 | 32.40% |
© 2024 Yahoo. All rights reserved.