Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:11AM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX241220C00380000 | 2024-04-01 10:01AM EDT | 380.00 | 622.01 | 496.75 | 509.40 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX241220C00600000 | 2024-06-12 9:34AM EDT | 600.00 | 429.00 | 487.30 | 500.55 | 0.00 | - | 3 | 4 | 59.52% |
| LRCX241220C00610000 | 2024-05-17 10:06AM EDT | 610.00 | 345.75 | 434.00 | 447.95 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX241220C00650000 | 2024-01-31 11:13AM EDT | 650.00 | 226.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| LRCX241220C00660000 | 2024-04-23 9:47AM EDT | 660.00 | 263.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| LRCX241220C00670000 | 2024-05-17 2:23PM EDT | 670.00 | 269.86 | 378.50 | 392.50 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX241220C00690000 | 2024-06-13 10:59AM EDT | 690.00 | 361.60 | 403.20 | 417.75 | 0.00 | - | 1 | 1 | 53.64% |
| LRCX241220C00700000 | 2024-05-29 10:10AM EDT | 700.00 | 289.19 | 394.35 | 408.60 | 0.00 | - | 1 | 9 | 53.11% |
| LRCX241220C00710000 | 2024-02-20 2:33PM EDT | 710.00 | 247.90 | 312.15 | 321.55 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX241220C00720000 | 2024-06-14 11:44AM EDT | 720.00 | 335.28 | 376.20 | 388.50 | 0.00 | - | 2 | 4 | 51.13% |
| LRCX241220C00730000 | 2024-04-19 3:19PM EDT | 730.00 | 204.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX241220C00740000 | 2024-05-03 2:07PM EDT | 740.00 | 220.45 | 224.30 | 236.50 | 0.00 | - | 5 | 6 | 0.00% |
| LRCX241220C00750000 | 2024-06-05 11:58AM EDT | 750.00 | 250.38 | 350.85 | 362.20 | 0.00 | - | 3 | 4 | 50.13% |
| LRCX241220C00760000 | 2024-05-22 10:02AM EDT | 760.00 | 245.16 | 341.00 | 353.25 | 0.00 | - | - | 1 | 53.09% |
| LRCX241220C00780000 | 2024-06-05 10:36AM EDT | 780.00 | 228.20 | 323.85 | 336.60 | 0.00 | - | 1 | 16 | 52.28% |
| LRCX241220C00800000 | 2024-06-18 12:11PM EDT | 800.00 | 332.00 | 309.30 | 318.90 | 0.00 | - | 2 | 27 | 50.77% |
| LRCX241220C00820000 | 2024-04-29 3:42PM EDT | 820.00 | 179.50 | 188.10 | 194.00 | 0.00 | - | 3 | 18 | 0.00% |
| LRCX241220C00840000 | 2024-05-13 10:24AM EDT | 840.00 | 149.55 | 240.80 | 248.90 | 0.00 | - | 1 | 5 | 26.49% |
| LRCX241220C00860000 | 2024-06-14 2:10PM EDT | 860.00 | 230.90 | 260.70 | 272.45 | 0.00 | - | 1 | 8 | 49.01% |
| LRCX241220C00865000 | 2024-05-23 9:30AM EDT | 865.00 | 190.42 | 256.30 | 268.25 | 0.00 | - | - | 1 | 48.65% |
| LRCX241220C00870000 | 2024-05-03 2:07PM EDT | 870.00 | 136.95 | 137.15 | 145.40 | 0.00 | - | 1 | 3 | 0.00% |
| LRCX241220C00875000 | 2024-05-31 12:24PM EDT | 875.00 | 124.30 | 251.25 | 261.10 | 0.00 | - | 2 | 5 | 48.48% |
| LRCX241220C00880000 | 2024-04-17 3:29PM EDT | 880.00 | 146.00 | 122.80 | 129.15 | 0.00 | - | 4 | 23 | 0.00% |
| LRCX241220C00885000 | 2024-06-03 10:34AM EDT | 885.00 | 132.34 | 241.15 | 254.00 | 0.00 | - | 1 | 1 | 48.28% |
| LRCX241220C00890000 | 2024-05-17 3:29PM EDT | 890.00 | 122.55 | 200.00 | 212.75 | 0.00 | - | 2 | 2 | 30.50% |
| LRCX241220C00895000 | 2024-06-17 12:15PM EDT | 895.00 | 219.84 | 236.10 | 246.35 | 0.00 | - | 1 | 0 | 47.81% |
| LRCX241220C00900000 | 2024-06-17 12:50PM EDT | 900.00 | 220.00 | 232.05 | 241.10 | 0.00 | - | 2 | 138 | 46.96% |
| LRCX241220C00905000 | 2024-06-10 1:32PM EDT | 905.00 | 167.90 | 228.90 | 237.75 | 0.00 | - | - | 5 | 46.92% |
| LRCX241220C00910000 | 2024-06-18 10:39AM EDT | 910.00 | 242.00 | 226.75 | 234.70 | 0.00 | - | 1 | 12 | 46.98% |
| LRCX241220C00920000 | 2024-06-10 11:25AM EDT | 920.00 | 158.50 | 216.45 | 228.90 | 0.00 | - | 1 | 68 | 47.18% |
| LRCX241220C00925000 | 2024-05-21 12:17PM EDT | 925.00 | 133.73 | 213.00 | 225.60 | 0.00 | - | 1 | 5 | 47.11% |
| LRCX241220C00935000 | 2024-06-10 11:22AM EDT | 935.00 | 150.05 | 206.15 | 218.85 | 0.00 | - | 1 | 2 | 46.86% |
| LRCX241220C00940000 | 2024-06-05 2:18PM EDT | 940.00 | 127.25 | 202.80 | 214.00 | 0.00 | - | 2 | 15 | 46.15% |
| LRCX241220C00945000 | 2024-06-11 9:58AM EDT | 945.00 | 133.50 | 202.45 | 209.45 | 0.00 | - | 1 | 17 | 45.55% |
| LRCX241220C00950000 | 2024-06-20 10:22AM EDT | 950.00 | 195.00 | 200.00 | 206.70 | +2.78 | +1.45% | 2 | 9 | 45.64% |
| LRCX241220C00955000 | 2024-06-17 2:56PM EDT | 955.00 | 189.07 | 196.35 | 202.80 | 0.00 | - | 1 | 8 | 45.28% |
| LRCX241220C00960000 | 2024-06-06 10:30AM EDT | 960.00 | 115.00 | 193.10 | 199.60 | 0.00 | - | 1 | 28 | 45.18% |
| LRCX241220C00965000 | 2024-06-11 9:30AM EDT | 965.00 | 132.67 | 190.00 | 196.65 | 0.00 | - | 2 | 8 | 45.16% |
| LRCX241220C00970000 | 2024-06-06 11:29AM EDT | 970.00 | 106.00 | 183.50 | 194.85 | 0.00 | - | 4 | 23 | 45.56% |
| LRCX241220C00975000 | 2024-06-14 1:07PM EDT | 975.00 | 153.05 | 180.05 | 191.75 | 0.00 | - | 6 | 13 | 45.46% |
| LRCX241220C00980000 | 2024-06-18 9:54AM EDT | 980.00 | 185.00 | 180.75 | 186.85 | 0.00 | - | 6 | 17 | 44.70% |
| LRCX241220C00985000 | 2024-06-07 3:02PM EDT | 985.00 | 99.65 | 174.25 | 185.50 | 0.00 | - | 11 | 31 | 45.22% |
| LRCX241220C00990000 | 2024-06-06 10:32AM EDT | 990.00 | 100.25 | 171.20 | 182.80 | 0.00 | - | 1 | 24 | 45.23% |
| LRCX241220C00995000 | 2024-06-06 10:38AM EDT | 995.00 | 98.10 | 168.05 | 179.75 | 0.00 | - | 4 | 10 | 45.11% |
| LRCX241220C01000000 | 2024-06-18 2:43PM EDT | 1,000.00 | 181.38 | 168.80 | 174.40 | 0.00 | - | 3 | 51 | 44.17% |
| LRCX241220C01005000 | 2024-06-12 11:29AM EDT | 1,005.00 | 134.27 | 162.20 | 172.90 | 0.00 | - | 2 | 6 | 44.58% |
| LRCX241220C01010000 | 2024-06-10 3:15PM EDT | 1,010.00 | 114.65 | 159.10 | 171.25 | 0.00 | - | 3 | 12 | 44.92% |
| LRCX241220C01015000 | 2024-06-06 10:49AM EDT | 1,015.00 | 88.95 | 157.25 | 167.05 | 0.00 | - | 4 | 6 | 44.36% |
| LRCX241220C01020000 | 2024-06-18 9:32AM EDT | 1,020.00 | 155.10 | 158.20 | 165.10 | 0.00 | - | 1 | 41 | 44.58% |
| LRCX241220C01025000 | 2024-06-18 11:47AM EDT | 1,025.00 | 169.19 | 154.10 | 160.30 | 0.00 | - | 1 | 9 | 43.80% |
| LRCX241220C01030000 | 2024-06-17 2:14PM EDT | 1,030.00 | 145.00 | 148.40 | 158.80 | 0.00 | - | 1 | 7 | 44.15% |
| LRCX241220C01035000 | 2024-06-14 3:10PM EDT | 1,035.00 | 125.00 | 146.15 | 156.00 | 0.00 | - | 1 | 4 | 44.04% |
| LRCX241220C01040000 | 2024-06-17 1:53PM EDT | 1,040.00 | 140.11 | 143.70 | 153.30 | 0.00 | - | 3 | 60 | 43.96% |
| LRCX241220C01045000 | 2024-06-17 10:13AM EDT | 1,045.00 | 126.34 | 141.20 | 150.30 | 0.00 | - | 4 | 6 | 43.76% |
| LRCX241220C01050000 | 2024-06-13 9:36AM EDT | 1,050.00 | 115.15 | 138.85 | 148.35 | 0.00 | - | 1 | 23 | 43.91% |
| LRCX241220C01055000 | 2024-06-17 1:40PM EDT | 1,055.00 | 133.25 | 136.05 | 145.40 | 0.00 | - | 1 | 3 | 43.71% |
| LRCX241220C01060000 | 2024-06-18 3:12PM EDT | 1,060.00 | 148.83 | 137.15 | 143.15 | 0.00 | - | 10 | 43 | 43.74% |
| LRCX241220C01065000 | 2024-06-18 2:22PM EDT | 1,065.00 | 146.56 | 134.40 | 138.95 | +1.56 | +1.08% | 1 | 12 | 43.11% |
| LRCX241220C01080000 | 2024-06-18 11:05AM EDT | 1,080.00 | 136.30 | 127.70 | 132.90 | 0.00 | - | 1 | 30 | 43.34% |
| LRCX241220C01100000 | 2024-06-18 3:15PM EDT | 1,100.00 | 130.01 | 118.70 | 124.80 | 0.00 | - | 11 | 107 | 43.50% |
| LRCX241220C01120000 | 2024-06-20 10:49AM EDT | 1,120.00 | 111.50 | 111.00 | 113.10 | -10.38 | -8.52% | 2 | 21 | 42.33% |
| LRCX241220C01140000 | 2024-06-18 1:13PM EDT | 1,140.00 | 115.92 | 103.00 | 105.00 | 0.00 | - | 1 | 21 | 42.19% |
| LRCX241220C01160000 | 2024-06-18 1:46PM EDT | 1,160.00 | 106.25 | 95.40 | 97.35 | 0.00 | - | 6 | 80 | 42.05% |
| LRCX241220C01180000 | 2024-06-05 2:24PM EDT | 1,180.00 | 41.55 | 85.65 | 89.85 | 0.00 | - | 6 | 25 | 41.82% |
| LRCX241220C01200000 | 2024-06-18 2:43PM EDT | 1,200.00 | 82.00 | 81.65 | 83.35 | -6.37 | -7.21% | 2 | 64 | 41.78% |
| LRCX241220C01220000 | 2024-06-14 10:18AM EDT | 1,220.00 | 52.70 | 75.40 | 77.00 | 0.00 | - | 1 | 22 | 41.65% |
| LRCX241220C01240000 | 2024-05-24 11:52AM EDT | 1,240.00 | 34.81 | 69.45 | 70.90 | 0.00 | - | 1 | 21 | 41.48% |
| LRCX241220C01260000 | 2024-06-17 12:26PM EDT | 1,260.00 | 55.40 | 64.10 | 65.65 | 0.00 | - | 4 | 10 | 41.47% |
| LRCX241220C01280000 | 2024-06-13 9:45AM EDT | 1,280.00 | 40.55 | 59.25 | 60.55 | 0.00 | - | 1 | 16 | 41.40% |
| LRCX241220C01300000 | 2024-06-18 1:52PM EDT | 1,300.00 | 62.10 | 54.35 | 55.80 | 0.00 | - | 2 | 57 | 41.32% |
| LRCX241220C01320000 | 2024-06-17 2:24PM EDT | 1,320.00 | 45.45 | 49.90 | 51.40 | 0.00 | - | 10 | 15 | 41.26% |
| LRCX241220C01340000 | 2024-06-20 10:30AM EDT | 1,340.00 | 46.20 | 45.95 | 47.25 | -6.00 | -11.49% | 3 | 6 | 41.18% |
| LRCX241220C01360000 | 2024-06-12 9:58AM EDT | 1,360.00 | 26.05 | 42.10 | 43.55 | 0.00 | - | 2 | 82 | 41.16% |
| LRCX241220C01380000 | 2024-06-18 12:39PM EDT | 1,380.00 | 44.55 | 38.70 | 39.95 | 0.00 | - | 2 | 5 | 41.08% |
| LRCX241220C01400000 | 2024-06-18 2:20PM EDT | 1,400.00 | 39.00 | 35.60 | 36.75 | 0.00 | - | 3 | 20 | 41.06% |
| LRCX241220C01440000 | 2024-04-17 3:29PM EDT | 1,440.00 | 14.32 | 5.95 | 6.90 | 0.00 | - | 1 | 0 | 26.83% |
| LRCX241220C01460000 | 2024-06-18 10:51AM EDT | 1,460.00 | 32.05 | 27.40 | 28.40 | 0.00 | - | 7 | 6 | 40.94% |
| LRCX241220C01480000 | 2024-06-20 9:33AM EDT | 1,480.00 | 28.40 | 25.00 | 26.20 | -0.61 | -2.10% | 3 | 32 | 40.99% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX241220P00380000 | 2024-06-05 3:46PM EDT | 380.00 | 0.30 | 0.00 | 4.55 | 0.00 | - | 3 | 6 | 71.44% |
| LRCX241220P00390000 | 2024-06-18 10:59AM EDT | 390.00 | 0.51 | 0.00 | 4.60 | 0.00 | - | 15 | 274 | 69.90% |
| LRCX241220P00400000 | 2024-05-21 12:50PM EDT | 400.00 | 0.54 | 0.00 | 4.35 | 0.00 | - | 372 | 32 | 67.70% |
| LRCX241220P00410000 | 2024-05-21 12:36PM EDT | 410.00 | 0.94 | 0.05 | 4.70 | 0.00 | - | 80 | 158 | 67.03% |
| LRCX241220P00420000 | 2024-05-21 2:36PM EDT | 420.00 | 0.53 | 0.00 | 4.55 | 0.00 | - | 439 | 133 | 65.05% |
| LRCX241220P00430000 | 2024-05-20 2:40PM EDT | 430.00 | 1.13 | 0.00 | 4.70 | 0.00 | - | 40 | 7 | 63.88% |
| LRCX241220P00440000 | 2024-05-21 12:14PM EDT | 440.00 | 0.89 | 0.00 | 4.65 | 0.00 | - | - | 0 | 62.31% |
| LRCX241220P00450000 | 2024-05-06 10:47AM EDT | 450.00 | 1.80 | 0.00 | 1.69 | 0.00 | - | 1 | 7 | 52.83% |
| LRCX241220P00460000 | 2024-05-06 10:17AM EDT | 460.00 | 2.04 | 0.50 | 1.34 | 0.00 | - | - | 3 | 52.16% |
| LRCX241220P00480000 | 2024-02-13 4:21PM EDT | 480.00 | 6.60 | 4.00 | 6.35 | 0.00 | - | - | 1 | 65.08% |
| LRCX241220P00490000 | 2024-04-26 2:30PM EDT | 490.00 | 3.01 | 1.06 | 1.65 | 0.00 | - | 1 | 1 | 51.18% |
| LRCX241220P00500000 | 2024-06-10 2:08PM EDT | 500.00 | 1.13 | 0.04 | 1.00 | 0.00 | - | 3 | 8 | 47.95% |
| LRCX241220P00510000 | 2024-06-18 10:44AM EDT | 510.00 | 1.20 | 0.40 | 5.45 | 0.00 | - | 1 | 2 | 54.89% |
| LRCX241220P00520000 | 2024-06-18 10:45AM EDT | 520.00 | 1.04 | 0.13 | 5.60 | 0.00 | - | 1 | 8 | 53.43% |
| LRCX241220P00530000 | 2024-06-18 2:05PM EDT | 530.00 | 1.09 | 1.22 | 1.61 | 0.00 | - | 1 | 12 | 47.69% |
| LRCX241220P00540000 | 2024-06-07 11:06AM EDT | 540.00 | 2.32 | 1.38 | 1.86 | 0.00 | - | 1 | 3 | 47.57% |
| LRCX241220P00550000 | 2024-05-22 12:14PM EDT | 550.00 | 3.15 | 1.55 | 2.03 | 0.00 | - | 1 | 10 | 47.06% |
| LRCX241220P00560000 | 2024-06-18 10:46AM EDT | 560.00 | 1.90 | 1.74 | 2.23 | 0.00 | - | 1 | 27 | 46.61% |
| LRCX241220P00570000 | 2024-05-17 2:35PM EDT | 570.00 | 5.25 | 2.18 | 2.74 | 0.00 | - | 1 | 232 | 47.05% |
| LRCX241220P00580000 | 2024-06-14 3:10PM EDT | 580.00 | 2.64 | 2.18 | 2.68 | 0.00 | - | 2 | 26 | 45.73% |
| LRCX241220P00590000 | 2024-06-05 10:53AM EDT | 590.00 | 4.41 | 2.44 | 2.96 | 0.00 | - | 1 | 7 | 45.38% |
| LRCX241220P00600000 | 2024-06-18 10:45AM EDT | 600.00 | 2.50 | 2.73 | 3.25 | 0.00 | - | 2 | 10 | 44.99% |
| LRCX241220P00610000 | 2024-06-17 1:31PM EDT | 610.00 | 3.01 | 3.05 | 3.60 | 0.00 | - | 1 | 3 | 44.69% |
| LRCX241220P00630000 | 2024-04-17 12:38PM EDT | 630.00 | 15.60 | 9.35 | 10.45 | 0.00 | - | - | 1 | 52.40% |
| LRCX241220P00640000 | 2024-06-10 3:14PM EDT | 640.00 | 5.30 | 4.15 | 4.75 | 0.00 | - | 2 | 56 | 43.64% |
| LRCX241220P00650000 | 2024-05-31 2:13PM EDT | 650.00 | 11.81 | 4.65 | 5.25 | 0.00 | - | 2 | 19 | 43.39% |
| LRCX241220P00660000 | 2024-06-10 1:54PM EDT | 660.00 | 6.82 | 5.10 | 5.70 | 0.00 | - | 1 | 3 | 43.00% |
| LRCX241220P00670000 | 2024-05-24 3:04PM EDT | 670.00 | 9.60 | 5.70 | 6.25 | 0.00 | - | 1 | 7 | 42.71% |
| LRCX241220P00680000 | 2024-06-20 9:54AM EDT | 680.00 | 6.00 | 6.30 | 6.90 | -1.00 | -14.29% | 2 | 21 | 42.50% |
| LRCX241220P00690000 | 2024-06-14 11:50AM EDT | 690.00 | 8.54 | 6.95 | 7.40 | 0.00 | - | 3 | 8 | 42.04% |
| LRCX241220P00700000 | 2024-06-10 3:15PM EDT | 700.00 | 9.80 | 7.65 | 8.25 | 0.00 | - | 2 | 29 | 41.96% |
| LRCX241220P00710000 | 2024-06-17 3:57PM EDT | 710.00 | 8.50 | 8.25 | 8.95 | 0.00 | - | 1 | 19 | 41.64% |
| LRCX241220P00720000 | 2024-06-11 10:14AM EDT | 720.00 | 13.47 | 9.05 | 9.80 | 0.00 | - | 1 | 39 | 41.43% |
| LRCX241220P00730000 | 2024-05-23 10:11AM EDT | 730.00 | 15.72 | 9.90 | 10.60 | 0.00 | - | 1 | 20 | 41.10% |
| LRCX241220P00740000 | 2024-06-12 9:33AM EDT | 740.00 | 14.15 | 10.80 | 11.55 | 0.00 | - | 1 | 14 | 40.88% |
| LRCX241220P00750000 | 2024-06-13 12:07PM EDT | 750.00 | 13.75 | 11.80 | 12.50 | 0.00 | - | 1 | 36 | 40.59% |
| LRCX241220P00760000 | 2024-06-17 10:00AM EDT | 760.00 | 15.03 | 12.85 | 13.60 | 0.00 | - | 1 | 39 | 40.38% |
| LRCX241220P00780000 | 2024-06-17 9:55AM EDT | 780.00 | 18.17 | 15.30 | 16.00 | 0.00 | - | 1 | 17 | 39.95% |
| LRCX241220P00800000 | 2024-06-18 3:01PM EDT | 800.00 | 16.45 | 17.85 | 18.60 | 0.00 | - | 1 | 99 | 39.44% |
| LRCX241220P00820000 | 2024-06-12 2:20PM EDT | 820.00 | 23.85 | 20.85 | 21.75 | 0.00 | - | 13 | 35 | 39.09% |
| LRCX241220P00840000 | 2024-06-10 9:30AM EDT | 840.00 | 39.45 | 24.20 | 25.15 | 0.00 | - | 10 | 33 | 38.66% |
| LRCX241220P00860000 | 2024-06-17 3:21PM EDT | 860.00 | 29.32 | 28.20 | 29.15 | 0.00 | - | 11 | 56 | 38.35% |
| LRCX241220P00865000 | 2024-06-06 2:14PM EDT | 865.00 | 50.85 | 29.25 | 30.20 | 0.00 | - | 2 | 8 | 38.26% |
| LRCX241220P00870000 | 2024-06-18 11:39AM EDT | 870.00 | 29.30 | 30.30 | 31.35 | 0.00 | - | 9 | 15 | 38.21% |
| LRCX241220P00875000 | 2024-06-20 10:14AM EDT | 875.00 | 32.50 | 31.45 | 32.45 | +2.00 | +6.56% | 1 | 10 | 38.12% |
| LRCX241220P00880000 | 2024-06-17 2:40PM EDT | 880.00 | 34.58 | 32.55 | 33.55 | 0.00 | - | 4 | 78 | 38.02% |
| LRCX241220P00885000 | 2024-06-18 12:07PM EDT | 885.00 | 31.80 | 33.65 | 34.80 | 0.00 | - | 2 | 1 | 37.98% |
| LRCX241220P00890000 | 2024-05-31 11:18AM EDT | 890.00 | 77.10 | 34.95 | 35.95 | 0.00 | - | 1 | 7 | 37.87% |
| LRCX241220P00900000 | 2024-06-20 10:52AM EDT | 900.00 | 37.95 | 37.45 | 38.60 | +1.70 | +4.69% | 1 | 127 | 37.78% |
| LRCX241220P00905000 | 2024-06-18 11:31AM EDT | 905.00 | 37.40 | 38.75 | 39.90 | 0.00 | - | 7 | 35 | 37.71% |
| LRCX241220P00910000 | 2024-06-18 11:29AM EDT | 910.00 | 38.90 | 40.10 | 41.10 | 0.00 | - | 16 | 17 | 37.57% |
| LRCX241220P00915000 | 2024-06-13 2:49PM EDT | 915.00 | 48.54 | 41.40 | 42.55 | 0.00 | - | 1 | 2 | 37.53% |
| LRCX241220P00920000 | 2024-06-18 10:32AM EDT | 920.00 | 41.49 | 42.80 | 44.00 | 0.00 | - | 2 | 48 | 37.48% |
| LRCX241220P00925000 | 2024-06-12 3:44PM EDT | 925.00 | 52.95 | 44.20 | 45.45 | 0.00 | - | 1 | 5 | 37.42% |
| LRCX241220P00930000 | 2024-06-17 11:04AM EDT | 930.00 | 53.43 | 45.60 | 46.95 | 0.00 | - | 1 | 4 | 37.36% |
| LRCX241220P00935000 | 2024-06-05 9:56AM EDT | 935.00 | 81.25 | 47.25 | 48.45 | 0.00 | - | - | 10 | 37.28% |
| LRCX241220P00940000 | 2024-06-05 10:22AM EDT | 940.00 | 83.40 | 48.80 | 50.00 | 0.00 | - | 1 | 10 | 37.22% |
| LRCX241220P00945000 | 2024-06-07 10:46AM EDT | 945.00 | 80.95 | 50.40 | 51.70 | 0.00 | - | 2 | 1 | 37.20% |
| LRCX241220P00950000 | 2024-06-07 10:56AM EDT | 950.00 | 83.10 | 51.90 | 53.30 | 0.00 | - | 9 | 9 | 37.13% |
| LRCX241220P00955000 | 2024-06-10 10:24AM EDT | 955.00 | 80.85 | 53.60 | 54.80 | 0.00 | - | 4 | 8 | 37.01% |
| LRCX241220P00960000 | 2024-06-20 9:30AM EDT | 960.00 | 51.73 | 55.25 | 56.55 | -0.49 | -0.94% | 1 | 32 | 36.97% |
| LRCX241220P00965000 | 2024-06-12 11:09AM EDT | 965.00 | 67.46 | 56.85 | 58.25 | 0.00 | - | 1 | 8 | 36.90% |
| LRCX241220P00970000 | 2024-06-10 10:24AM EDT | 970.00 | 88.30 | 58.85 | 60.15 | 0.00 | - | 3 | 12 | 36.89% |
| LRCX241220P00975000 | 2024-06-07 10:11AM EDT | 975.00 | 97.45 | 60.40 | 61.85 | 0.00 | - | 1 | 2 | 36.79% |
| LRCX241220P00980000 | 2024-06-14 10:28AM EDT | 980.00 | 76.30 | 62.45 | 63.80 | 0.00 | - | 1 | 13 | 36.78% |
| LRCX241220P00985000 | 2024-06-07 10:11AM EDT | 985.00 | 102.70 | 64.10 | 65.55 | 0.00 | - | 1 | 10 | 36.67% |
| LRCX241220P00990000 | 2024-06-06 10:34AM EDT | 990.00 | 106.25 | 66.15 | 67.60 | 0.00 | - | 1 | 18 | 36.67% |
| LRCX241220P00995000 | 2024-06-06 10:34AM EDT | 995.00 | 109.00 | 68.10 | 69.50 | 0.00 | - | 2 | 8 | 36.59% |
| LRCX241220P01000000 | 2024-06-17 9:58AM EDT | 1,000.00 | 81.05 | 70.15 | 71.45 | 0.00 | - | 1 | 41 | 36.52% |
| LRCX241220P01005000 | 2024-05-28 10:08AM EDT | 1,005.00 | 113.80 | 72.10 | 73.65 | 0.00 | - | 1 | 2 | 36.53% |
| LRCX241220P01010000 | 2024-06-10 3:31PM EDT | 1,010.00 | 96.83 | 74.00 | 75.55 | 0.00 | - | 1 | 4 | 36.42% |
| LRCX241220P01015000 | 2024-06-05 10:32AM EDT | 1,015.00 | 119.95 | 76.20 | 77.80 | 0.00 | - | 1 | 7 | 36.42% |
| LRCX241220P01020000 | 2024-06-13 1:32PM EDT | 1,020.00 | 92.32 | 78.45 | 79.95 | 0.00 | - | 1 | 14 | 36.37% |
| LRCX241220P01025000 | 2024-06-05 10:22AM EDT | 1,025.00 | 129.85 | 80.50 | 82.05 | 0.00 | - | 1 | 1 | 36.30% |
| LRCX241220P01030000 | 2024-06-12 3:42PM EDT | 1,030.00 | 97.88 | 82.80 | 84.35 | 0.00 | - | 1 | 3 | 36.28% |
| LRCX241220P01040000 | 2024-04-03 12:53PM EDT | 1,040.00 | 138.75 | 170.75 | 174.45 | 0.00 | - | 4 | 8 | 64.69% |
| LRCX241220P01045000 | 2024-05-07 10:14AM EDT | 1,045.00 | 163.15 | 134.15 | 141.55 | 0.00 | - | - | 1 | 51.90% |
| LRCX241220P01050000 | 2024-06-10 3:31PM EDT | 1,050.00 | 118.43 | 91.90 | 93.45 | 0.00 | - | 1 | 2 | 36.04% |
| LRCX241220P01060000 | 2024-06-17 12:27PM EDT | 1,060.00 | 106.04 | 96.70 | 98.35 | 0.00 | - | 2 | 7 | 35.96% |
| LRCX241220P01100000 | 2024-06-18 12:59PM EDT | 1,100.00 | 108.53 | 117.10 | 119.15 | 0.00 | - | 6 | 13 | 35.59% |
| LRCX241220P01120000 | 2024-06-18 11:34AM EDT | 1,120.00 | 124.00 | 128.45 | 130.35 | 0.00 | - | 5 | 6 | 35.39% |
| LRCX241220P01200000 | 2024-06-13 2:43PM EDT | 1,200.00 | 201.00 | 176.00 | 182.95 | 0.00 | - | 4 | 0 | 35.42% |
| LRCX241220P01400000 | 2024-03-19 10:20AM EDT | 1,400.00 | 486.85 | 505.35 | 518.90 | 0.00 | - | 1 | 1 | 95.85% |
© 2024 Yahoo. All rights reserved.