Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00380000 | 2024-02-26 11:25AM EDT | 380.00 | 563.95 | 575.05 | 588.05 | 0.00 | - | 1 | 0 | 664.90% |
| LRCX240517C00410000 | 2024-04-15 1:28PM EDT | 410.00 | 540.00 | 500.85 | 511.35 | 0.00 | - | 2 | 2 | 248.05% |
| LRCX240517C00500000 | 2024-04-23 1:09PM EDT | 500.00 | 388.74 | 410.95 | 421.85 | 0.00 | - | 2 | 2 | 200.78% |
| LRCX240517C00550000 | 2024-01-31 4:43PM EDT | 550.00 | 283.33 | 432.30 | 440.05 | 0.00 | - | - | 1 | 524.39% |
| LRCX240517C00600000 | 2024-05-10 9:54AM EDT | 600.00 | 330.00 | 311.10 | 322.05 | +22.84 | +7.44% | 5 | 7 | 149.32% |
| LRCX240517C00640000 | 2024-01-16 1:49PM EDT | 640.00 | 147.08 | 281.20 | 286.60 | 0.00 | - | - | 0 | 192.80% |
| LRCX240517C00645000 | 2024-03-18 12:50PM EDT | 645.00 | 287.20 | 265.55 | 277.45 | 0.00 | - | - | 1 | 125.34% |
| LRCX240517C00670000 | 2024-05-08 2:37PM EDT | 670.00 | 235.82 | 241.20 | 252.20 | 0.00 | - | 1 | 0 | 116.58% |
| LRCX240517C00680000 | 2024-05-10 12:02PM EDT | 680.00 | 237.50 | 231.20 | 242.15 | +8.36 | +3.65% | 10 | 5 | 111.45% |
| LRCX240517C00690000 | 2024-01-30 2:12PM EDT | 690.00 | 168.70 | 253.30 | 258.75 | 0.00 | - | - | 1 | 246.00% |
| LRCX240517C00700000 | 2024-05-10 9:51AM EDT | 700.00 | 216.47 | 211.35 | 222.25 | -21.88 | -9.18% | 2 | 2 | 103.74% |
| LRCX240517C00705000 | 2024-03-20 2:41PM EDT | 705.00 | 237.20 | 163.80 | 177.80 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX240517C00715000 | 2024-02-06 3:18PM EDT | 715.00 | 136.58 | 285.50 | 294.30 | 0.00 | - | 1 | 1 | 387.01% |
| LRCX240517C00720000 | 2024-05-01 10:55AM EDT | 720.00 | 161.91 | 191.35 | 202.25 | 0.00 | - | 1 | 5 | 94.41% |
| LRCX240517C00725000 | 2024-04-23 1:38PM EDT | 725.00 | 168.00 | 186.40 | 197.25 | 0.00 | - | 1 | 6 | 92.41% |
| LRCX240517C00730000 | 2024-05-10 12:08PM EDT | 730.00 | 187.48 | 181.40 | 192.25 | +12.29 | +7.02% | 4 | 1 | 90.10% |
| LRCX240517C00735000 | 2024-04-22 11:27AM EDT | 735.00 | 132.78 | 176.40 | 187.30 | 0.00 | - | 1 | 1 | 88.09% |
| LRCX240517C00740000 | 2024-05-10 2:49PM EDT | 740.00 | 175.56 | 171.40 | 182.30 | +39.08 | +28.63% | 100 | 103 | 85.80% |
| LRCX240517C00745000 | 2024-03-11 9:59AM EDT | 745.00 | 193.00 | 223.40 | 237.10 | 0.00 | - | 1 | 5 | 280.28% |
| LRCX240517C00750000 | 2024-03-14 3:36PM EDT | 750.00 | 182.58 | 208.10 | 218.80 | 0.00 | - | 2 | 106 | 245.01% |
| LRCX240517C00755000 | 2024-01-25 10:48AM EDT | 755.00 | 164.30 | 188.80 | 193.70 | 0.00 | - | 2 | 3 | 193.98% |
| LRCX240517C00760000 | 2024-04-18 2:14PM EDT | 760.00 | 139.00 | 151.45 | 162.30 | 0.00 | - | 100 | 102 | 76.98% |
| LRCX240517C00765000 | 2024-01-16 2:38PM EDT | 765.00 | 66.80 | 170.35 | 174.75 | 0.00 | - | 2 | 2 | 160.95% |
| LRCX240517C00770000 | 2024-05-09 10:17AM EDT | 770.00 | 135.21 | 141.50 | 152.30 | 0.00 | - | 1 | 1 | 72.72% |
| LRCX240517C00775000 | 2024-05-03 3:43PM EDT | 775.00 | 134.50 | 136.50 | 147.35 | 0.00 | - | 10 | 17 | 70.70% |
| LRCX240517C00780000 | 2024-03-11 9:52AM EDT | 780.00 | 169.00 | 193.35 | 198.70 | 0.00 | - | 1 | 102 | 249.34% |
| LRCX240517C00785000 | 2024-03-05 3:33PM EDT | 785.00 | 189.05 | 174.50 | 184.25 | 0.00 | - | - | 1 | 216.38% |
| LRCX240517C00790000 | 2024-05-08 11:00AM EDT | 790.00 | 120.60 | 121.55 | 132.35 | 0.00 | - | 1 | 8 | 64.17% |
| LRCX240517C00795000 | 2024-03-25 9:30AM EDT | 795.00 | 180.99 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX240517C00800000 | 2024-04-29 10:21AM EDT | 800.00 | 126.33 | 111.55 | 122.40 | 0.00 | - | 2 | 11 | 59.89% |
| LRCX240517C00810000 | 2024-04-29 10:21AM EDT | 810.00 | 116.78 | 101.55 | 112.45 | 0.00 | - | 2 | 4 | 55.59% |
| LRCX240517C00815000 | 2024-02-13 4:05PM EDT | 815.00 | 113.35 | 131.80 | 139.75 | 0.00 | - | 6 | 5 | 157.66% |
| LRCX240517C00820000 | 2024-04-25 10:23AM EDT | 820.00 | 92.25 | 92.60 | 100.95 | 0.00 | - | 6 | 11 | 70.65% |
| LRCX240517C00825000 | 2024-05-10 1:18PM EDT | 825.00 | 91.44 | 87.70 | 96.00 | +22.74 | +33.10% | 1 | 24 | 68.06% |
| LRCX240517C00830000 | 2024-05-10 1:27PM EDT | 830.00 | 86.75 | 83.00 | 91.00 | +9.35 | +12.08% | 1 | 14 | 65.27% |
| LRCX240517C00835000 | 2024-04-25 10:52AM EDT | 835.00 | 94.85 | 78.00 | 85.70 | +22.70 | +31.46% | 7 | 20 | 61.37% |
| LRCX240517C00840000 | 2024-05-10 12:08PM EDT | 840.00 | 78.42 | 73.00 | 81.00 | +6.74 | +9.40% | 12 | 58 | 59.66% |
| LRCX240517C00845000 | 2024-05-09 10:42AM EDT | 845.00 | 65.50 | 68.00 | 75.90 | 0.00 | - | 6 | 12 | 56.48% |
| LRCX240517C00850000 | 2024-05-09 2:51PM EDT | 850.00 | 63.50 | 63.20 | 71.95 | 0.00 | - | 1 | 65 | 57.09% |
| LRCX240517C00855000 | 2024-05-10 3:42PM EDT | 855.00 | 63.47 | 59.05 | 67.00 | -6.91 | -9.82% | 10 | 14 | 54.29% |
| LRCX240517C00860000 | 2024-05-10 2:09PM EDT | 860.00 | 58.35 | 54.45 | 60.90 | +7.50 | +14.75% | 15 | 341 | 47.92% |
| LRCX240517C00865000 | 2024-05-06 1:32PM EDT | 865.00 | 55.11 | 50.25 | 55.95 | -9.17 | -14.27% | 10 | 175 | 45.17% |
| LRCX240517C00870000 | 2024-05-07 1:55PM EDT | 870.00 | 56.68 | 47.10 | 50.95 | 0.00 | - | 2 | 185 | 42.22% |
| LRCX240517C00875000 | 2024-05-10 2:51PM EDT | 875.00 | 44.90 | 43.35 | 46.50 | +6.32 | +16.38% | 6 | 53 | 40.78% |
| LRCX240517C00880000 | 2024-05-10 2:09PM EDT | 880.00 | 40.63 | 36.80 | 42.20 | +5.98 | +17.26% | 12 | 380 | 39.54% |
| LRCX240517C00882500 | 2024-05-09 9:49AM EDT | 882.50 | 33.65 | 35.55 | 40.80 | 0.00 | - | 1 | 1 | 40.72% |
| LRCX240517C00885000 | 2024-05-09 10:23AM EDT | 885.00 | 29.70 | 33.10 | 37.75 | 0.00 | - | 1 | 83 | 37.69% |
| LRCX240517C00890000 | 2024-05-09 12:13PM EDT | 890.00 | 29.15 | 29.30 | 34.45 | 0.00 | - | 6 | 66 | 38.32% |
| LRCX240517C00892500 | 2024-05-09 10:23AM EDT | 892.50 | 24.90 | 27.55 | 32.45 | 0.00 | - | 1 | 1 | 37.67% |
| LRCX240517C00895000 | 2024-05-08 3:28PM EDT | 895.00 | 26.30 | 25.55 | 29.70 | 0.00 | - | 4 | 41 | 35.28% |
| LRCX240517C00897500 | 2024-05-10 1:11PM EDT | 897.50 | 26.00 | 25.85 | 28.75 | +3.07 | +13.39% | 2 | 2 | 36.78% |
| LRCX240517C00900000 | 2024-05-10 3:37PM EDT | 900.00 | 24.90 | 23.10 | 26.25 | +1.80 | +7.79% | 19 | 178 | 34.83% |
| LRCX240517C00905000 | 2024-05-10 11:51AM EDT | 905.00 | 22.36 | 19.30 | 22.90 | +3.00 | +15.50% | 26 | 204 | 34.19% |
| LRCX240517C00910000 | 2024-05-10 1:21PM EDT | 910.00 | 19.05 | 18.60 | 19.45 | +1.60 | +9.17% | 13 | 85 | 32.92% |
| LRCX240517C00915000 | 2024-05-10 3:42PM EDT | 915.00 | 16.40 | 16.00 | 16.55 | +1.51 | +10.14% | 62 | 121 | 32.32% |
| LRCX240517C00920000 | 2024-05-10 3:48PM EDT | 920.00 | 13.50 | 13.60 | 14.25 | -0.10 | -0.74% | 42 | 175 | 32.42% |
| LRCX240517C00925000 | 2024-05-10 2:51PM EDT | 925.00 | 11.60 | 11.45 | 12.05 | +1.59 | +15.88% | 24 | 126 | 32.25% |
| LRCX240517C00930000 | 2024-05-10 3:08PM EDT | 930.00 | 9.39 | 9.05 | 10.35 | -0.20 | -2.09% | 58 | 135 | 32.63% |
| LRCX240517C00935000 | 2024-05-10 3:46PM EDT | 935.00 | 7.80 | 7.80 | 8.60 | -0.62 | -7.36% | 65 | 108 | 32.45% |
| LRCX240517C00940000 | 2024-05-10 3:59PM EDT | 940.00 | 6.55 | 6.35 | 7.75 | +0.07 | +1.08% | 80 | 62 | 33.83% |
| LRCX240517C00945000 | 2024-05-10 3:49PM EDT | 945.00 | 5.35 | 5.00 | 5.95 | +0.25 | +4.90% | 7 | 63 | 32.59% |
| LRCX240517C00950000 | 2024-05-10 3:49PM EDT | 950.00 | 4.30 | 4.10 | 4.75 | -0.07 | -1.60% | 72 | 160 | 32.26% |
| LRCX240517C00955000 | 2024-05-10 3:11PM EDT | 955.00 | 3.42 | 3.35 | 3.90 | -0.63 | -15.56% | 49 | 82 | 32.43% |
| LRCX240517C00960000 | 2024-05-10 3:59PM EDT | 960.00 | 2.72 | 2.34 | 3.25 | -0.04 | -1.45% | 87 | 154 | 32.83% |
| LRCX240517C00965000 | 2024-05-10 3:16PM EDT | 965.00 | 2.16 | 2.04 | 2.65 | -0.63 | -22.58% | 10 | 102 | 33.02% |
| LRCX240517C00970000 | 2024-05-10 3:16PM EDT | 970.00 | 1.74 | 1.68 | 2.10 | -0.37 | -17.54% | 31 | 314 | 33.00% |
| LRCX240517C00975000 | 2024-05-10 3:57PM EDT | 975.00 | 1.50 | 1.21 | 1.62 | -0.58 | -27.88% | 24 | 146 | 32.83% |
| LRCX240517C00980000 | 2024-05-10 3:42PM EDT | 980.00 | 1.19 | 0.93 | 1.29 | -0.28 | -19.05% | 472 | 126 | 32.98% |
| LRCX240517C00985000 | 2024-05-10 3:49PM EDT | 985.00 | 0.89 | 0.71 | 1.05 | -0.04 | -4.30% | 446 | 103 | 33.33% |
| LRCX240517C00990000 | 2024-05-10 3:45PM EDT | 990.00 | 0.72 | 0.54 | 0.87 | -0.06 | -7.69% | 21 | 415 | 33.80% |
| LRCX240517C00995000 | 2024-05-10 3:42PM EDT | 995.00 | 0.56 | 0.41 | 0.71 | -1.14 | -67.06% | 36 | 151 | 34.18% |
| LRCX240517C01000000 | 2024-05-10 3:59PM EDT | 1,000.00 | 0.52 | 0.33 | 0.56 | -0.02 | -3.70% | 68 | 259 | 34.34% |
| LRCX240517C01005000 | 2024-05-10 12:30PM EDT | 1,005.00 | 0.43 | 0.24 | 0.50 | -0.03 | -6.52% | 5 | 35 | 35.23% |
| LRCX240517C01010000 | 2024-05-10 12:22PM EDT | 1,010.00 | 0.37 | 0.18 | 0.43 | -0.24 | -39.34% | 6 | 196 | 35.89% |
| LRCX240517C01015000 | 2024-05-08 10:59AM EDT | 1,015.00 | 0.52 | 0.13 | 0.38 | 0.00 | - | 2 | 73 | 36.67% |
| LRCX240517C01020000 | 2024-05-10 2:24PM EDT | 1,020.00 | 0.17 | 0.10 | 0.34 | -0.06 | -26.09% | 3 | 163 | 37.50% |
| LRCX240517C01025000 | 2024-05-10 3:05PM EDT | 1,025.00 | 0.16 | 0.08 | 0.29 | -0.04 | -20.00% | 7 | 28 | 38.04% |
| LRCX240517C01030000 | 2024-05-09 1:19PM EDT | 1,030.00 | 0.33 | 0.07 | 0.26 | +0.15 | +83.33% | 4 | 65 | 38.82% |
| LRCX240517C01035000 | 2024-05-02 2:28PM EDT | 1,035.00 | 0.28 | 0.06 | 3.50 | +0.02 | +7.69% | 3 | 32 | 55.71% |
| LRCX240517C01040000 | 2024-05-10 10:23AM EDT | 1,040.00 | 0.24 | 0.06 | 0.27 | +0.04 | +20.00% | 3 | 68 | 41.75% |
| LRCX240517C01050000 | 2024-05-06 2:03PM EDT | 1,050.00 | 0.44 | 0.04 | 0.28 | 0.00 | - | 2 | 125 | 44.63% |
| LRCX240517C01060000 | 2024-05-08 12:02PM EDT | 1,060.00 | 0.12 | 0.03 | 3.40 | 0.00 | - | 100 | 200 | 63.51% |
| LRCX240517C01070000 | 2024-04-30 12:21PM EDT | 1,070.00 | 0.50 | 0.01 | 0.39 | 0.00 | - | 1 | 67 | 52.15% |
| LRCX240517C01080000 | 2024-05-09 10:14AM EDT | 1,080.00 | 0.01 | 0.02 | 0.25 | 0.00 | - | 6 | 138 | 51.61% |
| LRCX240517C01090000 | 2024-05-01 10:00AM EDT | 1,090.00 | 0.30 | 0.02 | 0.23 | 0.00 | - | 3 | 73 | 53.52% |
| LRCX240517C01100000 | 2024-05-08 12:29PM EDT | 1,100.00 | 0.01 | 0.01 | 0.22 | 0.00 | - | 30 | 112 | 51.56% |
| LRCX240517C01110000 | 2024-04-19 10:22AM EDT | 1,110.00 | 1.36 | 0.01 | 3.35 | 0.00 | - | 1 | 19 | 78.56% |
| LRCX240517C01120000 | 2024-05-01 1:01PM EDT | 1,120.00 | 0.03 | 0.01 | 3.35 | 0.00 | - | 4 | 36 | 81.47% |
| LRCX240517C01130000 | 2024-04-26 3:41PM EDT | 1,130.00 | 0.26 | 0.00 | 1.20 | 0.00 | - | 1 | 6 | 71.44% |
| LRCX240517C01140000 | 2024-05-10 9:44AM EDT | 1,140.00 | 0.68 | 0.01 | 3.35 | +0.46 | +209.09% | 1 | 158 | 87.16% |
| LRCX240517C01150000 | 2024-04-30 2:51PM EDT | 1,150.00 | 0.28 | 0.01 | 3.35 | 0.00 | - | 1 | 82 | 89.92% |
| LRCX240517C01160000 | 2024-04-29 12:01PM EDT | 1,160.00 | 0.06 | 0.01 | 3.35 | 0.00 | - | 2 | 112 | 92.65% |
| LRCX240517C01170000 | 2024-04-30 2:51PM EDT | 1,170.00 | 0.26 | 0.01 | 3.35 | 0.00 | - | 1 | 25 | 95.36% |
| LRCX240517C01180000 | 2024-05-06 3:05PM EDT | 1,180.00 | 0.68 | 0.00 | 2.52 | 0.00 | - | 2 | 19 | 93.43% |
| LRCX240517C01190000 | 2024-04-02 3:56PM EDT | 1,190.00 | 5.81 | 0.00 | 0.58 | 0.00 | - | - | 1 | 78.32% |
| LRCX240517C01200000 | 2024-05-09 11:09AM EDT | 1,200.00 | 0.01 | 0.00 | 2.52 | 0.00 | - | 2 | 49 | 98.46% |
| LRCX240517C01210000 | 2024-04-17 12:03PM EDT | 1,210.00 | 1.25 | 0.00 | 2.52 | 0.00 | - | 10 | 13 | 100.93% |
| LRCX240517C01220000 | 2024-04-19 12:28PM EDT | 1,220.00 | 0.15 | 0.00 | 2.52 | 0.00 | - | 2 | 55 | 103.37% |
| LRCX240517C01230000 | 2024-04-01 3:19PM EDT | 1,230.00 | 5.07 | 0.00 | 3.10 | 0.00 | - | - | 2 | 109.33% |
| LRCX240517C01240000 | 2024-04-01 10:06AM EDT | 1,240.00 | 5.29 | 0.00 | 1.50 | 0.00 | - | 1 | 11 | 100.24% |
| LRCX240517C01250000 | 2024-04-30 10:32AM EDT | 1,250.00 | 2.56 | 0.00 | 2.52 | 0.00 | - | 1 | 11 | 110.50% |
| LRCX240517C01260000 | 2024-04-17 11:08AM EDT | 1,260.00 | 0.62 | 0.00 | 2.52 | 0.00 | - | 11 | 129 | 112.84% |
| LRCX240517C01270000 | 2024-04-18 3:01PM EDT | 1,270.00 | 0.67 | 0.00 | 2.52 | 0.00 | - | 1 | 2 | 115.14% |
| LRCX240517C01280000 | 2024-04-26 11:19AM EDT | 1,280.00 | 0.03 | 0.00 | 2.52 | 0.00 | - | 3 | 189 | 117.38% |
| LRCX240517C01290000 | 2024-04-18 10:19AM EDT | 1,290.00 | 0.09 | 0.00 | 2.52 | 0.00 | - | - | 10 | 119.63% |
| LRCX240517C01300000 | 2024-04-24 11:43AM EDT | 1,300.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 44 | 84.77% |
| LRCX240517C01310000 | 2024-04-15 1:13PM EDT | 1,310.00 | 0.46 | 0.00 | 2.52 | 0.00 | - | - | 2 | 124.05% |
| LRCX240517C01320000 | 2024-04-16 3:59PM EDT | 1,320.00 | 0.60 | 0.00 | 2.52 | 0.00 | - | 8 | 22 | 126.22% |
| LRCX240517C01330000 | 2024-04-17 10:25AM EDT | 1,330.00 | 0.16 | 0.00 | 2.52 | 0.00 | - | 50 | 56 | 128.37% |
| LRCX240517C01340000 | 2024-04-17 10:25AM EDT | 1,340.00 | 0.12 | 0.00 | 3.35 | 0.00 | - | 50 | 51 | 136.21% |
| LRCX240517C01350000 | 2024-05-10 11:22AM EDT | 1,350.00 | 0.01 | 0.00 | 0.10 | -1.29 | -99.23% | 10 | 5 | 92.77% |
| LRCX240517C01360000 | 2024-03-21 9:30AM EDT | 1,360.00 | 2.09 | 0.00 | 3.70 | 0.00 | - | 1 | 2 | 142.70% |
| LRCX240517C01380000 | 2024-04-04 3:45PM EDT | 1,380.00 | 0.51 | 0.00 | 4.10 | 0.00 | - | 4 | 6 | 149.37% |
| LRCX240517C01400000 | 2024-04-17 9:42AM EDT | 1,400.00 | 0.16 | 0.00 | 3.35 | 0.00 | - | 2 | 72 | 148.88% |
| LRCX240517C01420000 | 2024-03-08 10:54AM EDT | 1,420.00 | 3.50 | 0.14 | 2.86 | 0.00 | - | 2 | 1 | 150.44% |
| LRCX240517C01440000 | 2024-03-11 11:28AM EDT | 1,440.00 | 1.59 | 0.01 | 3.90 | 0.00 | - | 1 | 0 | 160.62% |
| LRCX240517C01460000 | 2024-03-11 11:47AM EDT | 1,460.00 | 1.39 | 0.00 | 3.85 | 0.00 | - | 1 | 1 | 164.21% |
| LRCX240517C01470000 | 2024-03-27 9:40AM EDT | 1,470.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 143.99% |
| LRCX240517C01480000 | 2024-05-10 9:45AM EDT | 1,480.00 | 0.03 | 0.00 | 0.11 | +0.01 | +50.00% | 1 | 40 | 113.28% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00400000 | 2024-04-05 2:42PM EDT | 400.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 207.42% |
| LRCX240517P00410000 | 2024-04-05 2:42PM EDT | 410.00 | 0.04 | 0.00 | 3.80 | 0.00 | - | 2 | 2 | 286.43% |
| LRCX240517P00430000 | 2024-04-23 2:24PM EDT | 430.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 15 | 169.53% |
| LRCX240517P00455000 | 2024-05-08 1:34PM EDT | 455.00 | 0.01 | 0.00 | 3.35 | 0.00 | - | 1 | 1 | 247.66% |
| LRCX240517P00460000 | 2024-01-22 2:00PM EDT | 460.00 | 0.95 | 0.01 | 3.75 | 0.00 | - | 1 | 2 | 248.58% |
| LRCX240517P00470000 | 2024-04-30 1:00PM EDT | 470.00 | 0.10 | 0.00 | 0.31 | 0.00 | - | 1 | 0 | 176.56% |
| LRCX240517P00475000 | 2024-05-08 10:32AM EDT | 475.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | - | 7 | 198.05% |
| LRCX240517P00480000 | 2024-04-24 2:15PM EDT | 480.00 | 0.03 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 211.33% |
| LRCX240517P00490000 | 2024-04-10 10:49AM EDT | 490.00 | 0.11 | 0.00 | 1.84 | 0.00 | - | 1 | 1 | 205.08% |
| LRCX240517P00500000 | 2024-04-10 10:41AM EDT | 500.00 | 0.12 | 0.00 | 1.86 | 0.00 | - | 2 | 4 | 199.37% |
| LRCX240517P00510000 | 2024-01-29 12:18PM EDT | 510.00 | 1.10 | 0.00 | 1.03 | 0.00 | - | - | 2 | 178.91% |
| LRCX240517P00530000 | 2024-02-09 1:44PM EDT | 530.00 | 0.90 | 0.00 | 4.70 | 0.00 | - | - | 1 | 210.11% |
| LRCX240517P00540000 | 2024-02-21 10:44AM EDT | 540.00 | 0.98 | 0.00 | 2.13 | 0.00 | - | 4 | 2 | 179.79% |
| LRCX240517P00550000 | 2024-04-24 2:44PM EDT | 550.00 | 0.10 | 0.00 | 1.91 | 0.00 | - | 1 | 1 | 171.48% |
| LRCX240517P00560000 | 2024-02-26 11:38AM EDT | 560.00 | 0.67 | 0.00 | 1.53 | 0.00 | - | 1 | 1 | 160.94% |
| LRCX240517P00565000 | 2024-03-26 9:30AM EDT | 565.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| LRCX240517P00590000 | 2024-02-06 1:03PM EDT | 590.00 | 3.20 | 0.65 | 4.60 | 0.00 | - | 1 | 1 | 177.20% |
| LRCX240517P00595000 | 2024-01-19 12:46PM EDT | 595.00 | 6.80 | 1.31 | 1.78 | 0.00 | - | 50 | 50 | 159.06% |
| LRCX240517P00600000 | 2024-04-08 10:11AM EDT | 600.00 | 0.25 | 0.01 | 3.65 | 0.00 | - | 10 | 14 | 160.82% |
| LRCX240517P00610000 | 2024-04-22 2:34PM EDT | 610.00 | 0.30 | 0.00 | 3.35 | 0.00 | - | 2 | 1 | 153.03% |
| LRCX240517P00620000 | 2024-03-22 2:02PM EDT | 620.00 | 0.48 | 0.01 | 4.00 | 0.00 | - | 2 | 21 | 152.34% |
| LRCX240517P00625000 | 2024-03-25 11:05AM EDT | 625.00 | 0.52 | 0.00 | 1.44 | 0.00 | - | 2 | 5 | 127.34% |
| LRCX240517P00630000 | 2024-02-09 12:58PM EDT | 630.00 | 3.60 | 0.58 | 2.45 | 0.00 | - | 1 | 1 | 140.09% |
| LRCX240517P00640000 | 2024-04-03 10:33AM EDT | 640.00 | 0.45 | 0.00 | 3.80 | 0.00 | - | 3 | 27 | 140.28% |
| LRCX240517P00645000 | 2024-03-22 1:29PM EDT | 645.00 | 0.67 | 0.50 | 0.79 | 0.00 | - | 1 | 1 | 116.21% |
| LRCX240517P00650000 | 2024-04-22 9:38AM EDT | 650.00 | 0.67 | 0.03 | 2.56 | 0.00 | - | 2 | 31 | 126.56% |
| LRCX240517P00655000 | 2024-03-14 10:55AM EDT | 655.00 | 2.17 | 0.24 | 2.37 | 0.00 | - | 1 | 1 | 124.27% |
| LRCX240517P00660000 | 2024-05-07 2:30PM EDT | 660.00 | 0.50 | 0.03 | 2.56 | 0.00 | - | 1 | 10 | 121.68% |
| LRCX240517P00665000 | 2024-04-19 9:39AM EDT | 665.00 | 0.75 | 0.00 | 3.35 | 0.00 | - | 1 | 4 | 124.56% |
| LRCX240517P00670000 | 2024-02-22 11:37AM EDT | 670.00 | 3.36 | 0.76 | 1.07 | 0.00 | - | 4 | 3 | 110.55% |
| LRCX240517P00675000 | 2024-04-04 3:45PM EDT | 675.00 | 1.00 | 0.01 | 1.17 | 0.00 | - | 4 | 2 | 101.47% |
| LRCX240517P00680000 | 2024-04-25 1:40PM EDT | 680.00 | 0.11 | 0.04 | 2.57 | 0.00 | - | 4 | 6 | 112.18% |
| LRCX240517P00685000 | 2024-04-26 11:24AM EDT | 685.00 | 0.11 | 0.00 | 3.35 | 0.00 | - | 1 | 22 | 114.65% |
| LRCX240517P00690000 | 2024-05-07 10:18AM EDT | 690.00 | 0.05 | 0.00 | 3.35 | 0.00 | - | 1 | 8 | 112.21% |
| LRCX240517P00695000 | 2024-04-25 1:54PM EDT | 695.00 | 0.30 | 0.00 | 2.85 | 0.00 | - | 4 | 5 | 106.69% |
| LRCX240517P00700000 | 2024-05-07 10:18AM EDT | 700.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 76 | 68.16% |
| LRCX240517P00705000 | 2024-05-08 3:57PM EDT | 705.00 | 0.11 | 0.05 | 2.02 | 0.00 | - | 2 | 33 | 96.63% |
| LRCX240517P00710000 | 2024-05-08 3:57PM EDT | 710.00 | 0.10 | 0.05 | 2.02 | 0.00 | - | 2 | 20 | 94.36% |
| LRCX240517P00715000 | 2024-05-08 10:05AM EDT | 715.00 | 0.10 | 0.00 | 2.14 | 0.00 | - | 1 | 22 | 92.63% |
| LRCX240517P00720000 | 2024-05-10 2:44PM EDT | 720.00 | 0.08 | 0.05 | 0.20 | -0.12 | -60.00% | 51 | 76 | 67.68% |
| LRCX240517P00725000 | 2024-05-09 9:30AM EDT | 725.00 | 0.04 | 0.02 | 0.46 | 0.00 | - | 1 | 254 | 71.09% |
| LRCX240517P00730000 | 2024-05-09 9:41AM EDT | 730.00 | 0.20 | 0.05 | 3.35 | 0.00 | - | 1 | 20 | 93.31% |
| LRCX240517P00735000 | 2024-05-09 9:30AM EDT | 735.00 | 0.05 | 0.00 | 3.35 | 0.00 | - | 3 | 110 | 90.72% |
| LRCX240517P00740000 | 2024-05-08 2:13PM EDT | 740.00 | 0.14 | 0.07 | 0.29 | 0.00 | - | 30 | 73 | 63.28% |
| LRCX240517P00745000 | 2024-05-10 10:12AM EDT | 745.00 | 0.19 | 0.07 | 2.47 | -0.62 | -76.54% | 8 | 753 | 81.76% |
| LRCX240517P00750000 | 2024-05-10 10:33AM EDT | 750.00 | 0.11 | 0.07 | 0.35 | -0.04 | -26.67% | 9 | 181 | 60.84% |
| LRCX240517P00755000 | 2024-05-08 3:56PM EDT | 755.00 | 0.16 | 0.07 | 3.35 | 0.00 | - | 1 | 23 | 81.74% |
| LRCX240517P00760000 | 2024-05-03 9:59AM EDT | 760.00 | 0.27 | 0.08 | 0.49 | 0.00 | - | 6 | 44 | 59.52% |
| LRCX240517P00765000 | 2024-05-06 1:18PM EDT | 765.00 | 0.15 | 0.08 | 3.35 | 0.00 | - | 3 | 47 | 77.16% |
| LRCX240517P00770000 | 2024-05-08 2:13PM EDT | 770.00 | 0.23 | 0.08 | 0.24 | 0.00 | - | 31 | 54 | 51.86% |
| LRCX240517P00775000 | 2024-05-08 1:43PM EDT | 775.00 | 0.23 | 0.08 | 0.21 | 0.00 | - | 1 | 37 | 51.86% |
| LRCX240517P00780000 | 2024-05-10 3:33PM EDT | 780.00 | 0.17 | 0.09 | 0.29 | -3.28 | -95.07% | 3 | 56 | 52.30% |
| LRCX240517P00785000 | 2024-05-10 3:02PM EDT | 785.00 | 0.18 | 0.09 | 3.40 | -0.16 | -47.06% | 3 | 42 | 68.21% |
| LRCX240517P00790000 | 2024-05-10 2:32PM EDT | 790.00 | 0.20 | 0.09 | 3.40 | -0.13 | -39.39% | 3 | 147 | 65.93% |
| LRCX240517P00795000 | 2024-05-10 2:29PM EDT | 795.00 | 0.19 | 0.10 | 0.53 | -0.09 | -32.14% | 2 | 41 | 51.22% |
| LRCX240517P00800000 | 2024-05-09 3:13PM EDT | 800.00 | 0.12 | 0.10 | 0.45 | -0.16 | -57.14% | 1 | 258 | 48.02% |
| LRCX240517P00805000 | 2024-05-09 10:42AM EDT | 805.00 | 0.43 | 0.11 | 0.29 | 0.00 | - | 15 | 105 | 43.21% |
| LRCX240517P00810000 | 2024-05-10 10:11AM EDT | 810.00 | 0.27 | 0.12 | 0.30 | -0.39 | -59.09% | 8 | 388 | 41.60% |
| LRCX240517P00815000 | 2024-05-10 2:40PM EDT | 815.00 | 0.22 | 0.14 | 0.31 | -0.33 | -60.00% | 6 | 698 | 39.99% |
| LRCX240517P00820000 | 2024-05-10 2:40PM EDT | 820.00 | 0.27 | 0.18 | 0.37 | -0.26 | -49.06% | 10 | 523 | 39.19% |
| LRCX240517P00825000 | 2024-05-10 9:53AM EDT | 825.00 | 0.35 | 0.22 | 0.42 | -0.28 | -44.44% | 4 | 98 | 38.09% |
| LRCX240517P00830000 | 2024-05-10 3:57PM EDT | 830.00 | 0.30 | 0.30 | 0.55 | -0.75 | -71.43% | 14 | 541 | 37.89% |
| LRCX240517P00835000 | 2024-05-10 1:33PM EDT | 835.00 | 0.53 | 0.34 | 0.61 | -0.75 | -58.59% | 16 | 104 | 36.60% |
| LRCX240517P00840000 | 2024-05-10 10:58AM EDT | 840.00 | 0.59 | 0.43 | 0.70 | -0.76 | -56.30% | 22 | 124 | 35.51% |
| LRCX240517P00845000 | 2024-05-10 3:42PM EDT | 845.00 | 0.72 | 0.61 | 0.82 | -0.94 | -56.63% | 36 | 157 | 34.53% |
| LRCX240517P00850000 | 2024-05-10 2:50PM EDT | 850.00 | 0.90 | 0.78 | 0.99 | -1.20 | -57.14% | 34 | 199 | 33.75% |
| LRCX240517P00855000 | 2024-05-10 3:39PM EDT | 855.00 | 1.12 | 1.02 | 1.49 | -1.39 | -55.38% | 56 | 192 | 34.71% |
| LRCX240517P00860000 | 2024-05-10 3:42PM EDT | 860.00 | 1.40 | 1.30 | 1.80 | -1.43 | -50.53% | 35 | 113 | 34.01% |
| LRCX240517P00865000 | 2024-05-10 3:54PM EDT | 865.00 | 1.80 | 1.65 | 2.17 | -2.05 | -53.25% | 50 | 97 | 33.30% |
| LRCX240517P00870000 | 2024-05-10 2:42PM EDT | 870.00 | 2.46 | 2.10 | 2.66 | -1.55 | -38.65% | 37 | 184 | 32.76% |
| LRCX240517P00875000 | 2024-05-10 2:57PM EDT | 875.00 | 2.91 | 2.67 | 3.20 | -3.26 | -52.84% | 35 | 169 | 32.05% |
| LRCX240517P00880000 | 2024-05-10 3:53PM EDT | 880.00 | 3.50 | 3.00 | 3.90 | -2.75 | -44.00% | 44 | 178 | 31.51% |
| LRCX240517P00882500 | 2024-05-10 3:48PM EDT | 882.50 | 4.20 | 3.85 | 6.40 | -2.48 | -37.13% | 9 | 16 | 36.96% |
| LRCX240517P00885000 | 2024-05-10 2:31PM EDT | 885.00 | 4.62 | 4.20 | 4.85 | -3.65 | -44.14% | 8 | 114 | 31.28% |
| LRCX240517P00890000 | 2024-05-10 1:25PM EDT | 890.00 | 5.73 | 5.25 | 6.00 | -3.85 | -40.19% | 9 | 113 | 31.10% |
| LRCX240517P00892500 | 2024-05-09 3:39PM EDT | 892.50 | 10.10 | 6.00 | 6.60 | 0.00 | - | 1 | 35 | 30.90% |
| LRCX240517P00895000 | 2024-05-10 2:36PM EDT | 895.00 | 7.73 | 6.40 | 7.35 | -3.07 | -28.43% | 13 | 104 | 30.92% |
| LRCX240517P00900000 | 2024-05-10 2:36PM EDT | 900.00 | 8.41 | 8.20 | 9.10 | -4.99 | -37.24% | 37 | 130 | 31.14% |
| LRCX240517P00905000 | 2024-05-10 3:54PM EDT | 905.00 | 10.05 | 9.45 | 11.05 | -5.94 | -37.15% | 62 | 114 | 31.25% |
| LRCX240517P00910000 | 2024-05-10 2:58PM EDT | 910.00 | 13.20 | 11.80 | 12.65 | -5.90 | -30.89% | 58 | 242 | 30.16% |
| LRCX240517P00915000 | 2024-05-10 3:43PM EDT | 915.00 | 14.40 | 14.35 | 14.80 | -6.32 | -30.50% | 84 | 154 | 29.69% |
| LRCX240517P00920000 | 2024-05-10 3:03PM EDT | 920.00 | 18.40 | 16.70 | 17.45 | -4.85 | -20.86% | 23 | 72 | 29.69% |
| LRCX240517P00925000 | 2024-05-10 12:37PM EDT | 925.00 | 20.77 | 19.45 | 20.55 | -5.45 | -20.79% | 8 | 81 | 30.07% |
| LRCX240517P00930000 | 2024-05-10 3:54PM EDT | 930.00 | 23.30 | 22.10 | 24.50 | -10.58 | -31.23% | 10 | 90 | 31.74% |
| LRCX240517P00935000 | 2024-05-10 9:57AM EDT | 935.00 | 27.50 | 24.80 | 27.80 | -10.70 | -28.01% | 2 | 84 | 31.62% |
| LRCX240517P00940000 | 2024-05-09 11:31AM EDT | 940.00 | 25.53 | 29.00 | 33.45 | -11.22 | -30.53% | 1 | 62 | 36.37% |
| LRCX240517P00945000 | 2024-05-08 9:33AM EDT | 945.00 | 48.90 | 32.35 | 37.45 | 0.00 | - | 1 | 148 | 37.24% |
| LRCX240517P00950000 | 2024-05-10 3:30PM EDT | 950.00 | 37.00 | 36.40 | 39.10 | -21.27 | -36.50% | 25 | 45 | 31.64% |
| LRCX240517P00955000 | 2024-04-24 10:36AM EDT | 955.00 | 65.75 | 40.20 | 45.55 | 0.00 | - | 3 | 25 | 38.28% |
| LRCX240517P00960000 | 2024-05-10 9:57AM EDT | 960.00 | 37.45 | 44.55 | 50.00 | -24.05 | -39.11% | 1 | 70 | 39.43% |
| LRCX240517P00965000 | 2024-05-02 10:11AM EDT | 965.00 | 101.70 | 48.00 | 52.55 | 0.00 | - | 1 | 35 | 34.20% |
| LRCX240517P00970000 | 2024-04-18 1:50PM EDT | 970.00 | 91.72 | 51.00 | 59.75 | 0.00 | - | 1 | 78 | 43.76% |
| LRCX240517P00975000 | 2024-05-07 12:14PM EDT | 975.00 | 50.32 | 56.00 | 64.00 | 0.00 | - | 5 | 28 | 43.79% |
| LRCX240517P00980000 | 2024-05-07 12:14PM EDT | 980.00 | 54.50 | 60.05 | 69.00 | 0.00 | - | 5 | 29 | 46.11% |
| LRCX240517P00985000 | 2024-04-19 3:01PM EDT | 985.00 | 125.36 | 65.10 | 73.90 | 0.00 | - | 2 | 25 | 48.04% |
| LRCX240517P00990000 | 2024-04-30 10:29AM EDT | 990.00 | 70.24 | 70.15 | 78.75 | 0.00 | - | 1 | 11 | 49.72% |
| LRCX240517P00995000 | 2024-04-10 10:04AM EDT | 995.00 | 63.55 | 75.40 | 83.65 | 0.00 | - | 2 | 17 | 51.51% |
| LRCX240517P01000000 | 2024-05-01 1:44PM EDT | 1,000.00 | 130.52 | 80.05 | 88.60 | 0.00 | - | 2 | 13 | 53.46% |
| LRCX240517P01005000 | 2024-04-15 10:01AM EDT | 1,005.00 | 61.90 | 85.15 | 93.55 | 0.00 | - | 3 | 0 | 55.35% |
| LRCX240517P01010000 | 2024-04-01 11:41AM EDT | 1,010.00 | 67.60 | 131.20 | 142.80 | 0.00 | - | 1 | 12 | 152.86% |
| LRCX240517P01015000 | 2024-05-01 3:44PM EDT | 1,015.00 | 134.25 | 95.00 | 103.55 | 0.00 | - | 16 | 0 | 59.43% |
| LRCX240517P01020000 | 2024-05-01 3:42PM EDT | 1,020.00 | 138.00 | 100.10 | 108.55 | 0.00 | - | 34 | 0 | 61.43% |
| LRCX240517P01025000 | 2024-05-01 3:31PM EDT | 1,025.00 | 132.40 | 103.10 | 114.85 | 0.00 | - | 24 | 0 | 68.63% |
| LRCX240517P01030000 | 2024-05-02 3:47PM EDT | 1,030.00 | 147.95 | 108.20 | 119.85 | 0.00 | - | 2 | 0 | 70.67% |
| LRCX240517P01035000 | 2024-05-02 3:47PM EDT | 1,035.00 | 152.97 | 113.05 | 124.85 | 0.00 | - | 2 | 0 | 72.68% |
| LRCX240517P01040000 | 2024-04-16 1:30PM EDT | 1,040.00 | 99.60 | 118.05 | 129.85 | 0.00 | - | 1 | 0 | 74.66% |
| LRCX240517P01050000 | 2024-04-25 9:30AM EDT | 1,050.00 | 162.25 | 128.05 | 139.80 | 0.00 | - | 5 | 0 | 78.36% |
| LRCX240517P01060000 | 2024-04-25 9:30AM EDT | 1,060.00 | 171.99 | 138.10 | 149.80 | 0.00 | - | 5 | 0 | 82.17% |
| LRCX240517P01070000 | 2024-05-01 3:53PM EDT | 1,070.00 | 197.21 | 148.15 | 159.80 | 0.00 | - | 5 | 1 | 85.90% |
| LRCX240517P01080000 | 2024-05-01 3:53PM EDT | 1,080.00 | 207.23 | 158.10 | 169.75 | 0.00 | - | - | 0 | 89.33% |
| LRCX240517P01090000 | 2024-03-07 12:10PM EDT | 1,090.00 | 124.30 | 128.80 | 138.70 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240517P01100000 | 2024-03-21 11:59AM EDT | 1,100.00 | 123.10 | 221.75 | 236.75 | 0.00 | - | 1 | 4 | 205.98% |
| LRCX240517P01140000 | 2024-04-18 9:30AM EDT | 1,140.00 | 231.75 | 218.35 | 229.80 | 0.00 | - | 1 | 0 | 110.07% |
| LRCX240517P01250000 | 2024-04-05 12:59PM EDT | 1,250.00 | 272.40 | 336.05 | 348.90 | 0.00 | - | 1 | 0 | 156.99% |
© 2024 Yahoo. All rights reserved.