Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:58AM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240621C00160000 | 2024-06-17 3:45PM EDT | 160.00 | 911.04 | 910.75 | 923.75 | 0.00 | - | 16 | 0 | 1,325.00% |
| LRCX240621C00165000 | 2024-06-17 3:52PM EDT | 165.00 | 906.16 | 905.90 | 918.50 | 0.00 | - | 13 | 0 | 1,287.89% |
| LRCX240621C00200000 | 2024-06-17 1:11PM EDT | 200.00 | 857.27 | 870.75 | 881.25 | 0.00 | - | 1 | 0 | 984.77% |
| LRCX240621C00220000 | 2023-08-23 11:35AM EDT | 220.00 | 461.03 | 401.85 | 408.85 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240621C00240000 | 2022-10-18 10:19AM EDT | 240.00 | 128.20 | 238.15 | 246.00 | 0.00 | - | - | 2 | 0.00% |
| LRCX240621C00260000 | 2022-10-20 3:06PM EDT | 260.00 | 141.25 | 224.35 | 231.95 | 0.00 | - | - | 1 | 0.00% |
| LRCX240621C00280000 | 2024-01-04 10:35AM EDT | 280.00 | 457.02 | 559.35 | 564.90 | 0.00 | - | - | 0 | 0.00% |
| LRCX240621C00290000 | 2024-06-17 1:52PM EDT | 290.00 | 774.80 | 780.85 | 794.45 | 0.00 | - | 35 | 0 | 944.24% |
| LRCX240621C00300000 | 2024-06-17 3:27PM EDT | 300.00 | 770.14 | 771.00 | 783.65 | 0.00 | - | 20 | 0 | 889.65% |
| LRCX240621C00310000 | 2024-06-17 3:27PM EDT | 310.00 | 760.18 | 760.80 | 774.85 | 0.00 | - | 10 | 0 | 912.55% |
| LRCX240621C00360000 | 2022-10-31 9:49AM EDT | 360.00 | 120.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240621C00380000 | 2024-06-17 9:55AM EDT | 380.00 | 658.90 | 691.05 | 704.80 | 0.00 | - | 1 | 0 | 770.85% |
| LRCX240621C00400000 | 2024-06-17 3:28PM EDT | 400.00 | 670.28 | 671.05 | 684.90 | 0.00 | - | 5 | 0 | 738.67% |
| LRCX240621C00410000 | 2024-06-17 3:29PM EDT | 410.00 | 660.74 | 660.85 | 674.85 | 0.00 | - | 10 | 0 | 720.41% |
| LRCX240621C00420000 | 2024-06-17 3:29PM EDT | 420.00 | 650.72 | 651.05 | 665.15 | 0.00 | - | 5 | 0 | 711.91% |
| LRCX240621C00430000 | 2024-06-17 3:29PM EDT | 430.00 | 640.70 | 640.95 | 655.10 | 0.00 | - | 5 | 0 | 694.43% |
| LRCX240621C00440000 | 2023-06-12 9:53AM EDT | 440.00 | 209.09 | 215.75 | 223.95 | 0.00 | - | 4 | 3 | 0.00% |
| LRCX240621C00450000 | 2024-06-17 1:52PM EDT | 450.00 | 614.45 | 621.05 | 632.45 | 0.00 | - | 15 | 0 | 583.40% |
| LRCX240621C00460000 | 2024-06-17 1:52PM EDT | 460.00 | 604.55 | 610.90 | 624.70 | 0.00 | - | 25 | 0 | 638.38% |
| LRCX240621C00470000 | 2024-06-17 1:52PM EDT | 470.00 | 594.70 | 601.05 | 614.60 | 0.00 | - | 25 | 0 | 621.34% |
| LRCX240621C00480000 | 2024-06-17 2:30PM EDT | 480.00 | 586.80 | 591.10 | 604.85 | 0.00 | - | 75 | 0 | 613.18% |
| LRCX240621C00490000 | 2024-06-17 2:30PM EDT | 490.00 | 576.40 | 581.05 | 594.30 | 0.00 | - | 65 | 0 | 585.89% |
| LRCX240621C00500000 | 2024-06-17 3:26PM EDT | 500.00 | 562.95 | 571.00 | 585.20 | 0.00 | - | 120 | 0 | 593.34% |
| LRCX240621C00510000 | 2024-06-17 2:30PM EDT | 510.00 | 556.40 | 560.90 | 574.45 | 0.00 | - | 75 | 0 | 562.84% |
| LRCX240621C00520000 | 2024-06-17 3:27PM EDT | 520.00 | 555.40 | 551.20 | 564.30 | 0.00 | - | 241 | 0 | 546.34% |
| LRCX240621C00525000 | 2023-12-11 4:22PM EDT | 525.00 | 230.79 | 246.90 | 253.45 | 0.00 | - | - | 1 | 0.00% |
| LRCX240621C00540000 | 2024-06-17 1:52PM EDT | 540.00 | 524.65 | 531.05 | 544.85 | 0.00 | - | 25 | 1 | 533.25% |
| LRCX240621C00550000 | 2024-03-04 10:59AM EDT | 550.00 | 443.94 | 428.10 | 439.20 | 0.00 | - | 4 | 4 | 0.00% |
| LRCX240621C00560000 | 2024-06-17 3:27PM EDT | 560.00 | 517.85 | 511.10 | 521.80 | 0.00 | - | 300 | 2 | 427.34% |
| LRCX240621C00565000 | 2024-04-11 12:31PM EDT | 565.00 | 406.75 | 348.85 | 358.10 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240621C00575000 | 2023-12-06 10:31AM EDT | 575.00 | 165.50 | 187.00 | 190.45 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX240621C00580000 | 2024-06-17 3:28PM EDT | 580.00 | 485.55 | 491.00 | 505.00 | 0.00 | - | 560 | 0 | 487.55% |
| LRCX240621C00590000 | 2024-05-13 3:54PM EDT | 590.00 | 315.84 | 444.95 | 452.55 | 0.00 | - | 2 | 2 | 0.00% |
| LRCX240621C00600000 | 2024-06-18 2:45PM EDT | 600.00 | 491.80 | 471.10 | 484.15 | 0.00 | - | 1 | 1 | 447.85% |
| LRCX240621C00605000 | 2024-04-22 9:42AM EDT | 605.00 | 272.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LRCX240621C00610000 | 2023-10-30 2:19PM EDT | 610.00 | 69.00 | 139.30 | 148.50 | 0.00 | - | 3 | 4 | 0.00% |
| LRCX240621C00615000 | 2023-10-26 1:52PM EDT | 615.00 | 69.50 | 140.75 | 148.15 | 0.00 | - | - | 0 | 0.00% |
| LRCX240621C00620000 | 2024-06-17 3:27PM EDT | 620.00 | 447.37 | 451.00 | 464.55 | 0.00 | - | 300 | 13 | 433.69% |
| LRCX240621C00625000 | 2023-12-28 4:56PM EDT | 625.00 | 194.37 | 227.05 | 239.55 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240621C00630000 | 2024-06-17 2:30PM EDT | 630.00 | 436.70 | 441.05 | 454.50 | 0.00 | - | 70 | 0 | 421.92% |
| LRCX240621C00635000 | 2023-11-06 3:56PM EDT | 635.00 | 80.55 | 106.75 | 115.10 | 0.00 | - | 2 | 2 | 0.00% |
| LRCX240621C00640000 | 2024-06-17 3:27PM EDT | 640.00 | 423.50 | 431.15 | 445.25 | 0.00 | - | 300 | 1 | 424.22% |
| LRCX240621C00645000 | 2024-06-17 1:52PM EDT | 645.00 | 419.70 | 426.00 | 440.10 | 0.00 | - | 15 | 0 | 416.36% |
| LRCX240621C00650000 | 2024-06-17 3:31PM EDT | 650.00 | 421.02 | 421.10 | 432.45 | 0.00 | - | 7 | 0 | 357.86% |
| LRCX240621C00655000 | 2024-06-17 3:31PM EDT | 655.00 | 415.72 | 416.10 | 429.50 | 0.00 | - | 7 | 0 | 395.58% |
| LRCX240621C00660000 | 2024-06-17 3:28PM EDT | 660.00 | 416.90 | 411.15 | 423.05 | 0.00 | - | 560 | 0 | 362.40% |
| LRCX240621C00670000 | 2024-06-17 1:51PM EDT | 670.00 | 395.70 | 401.10 | 414.85 | 0.00 | - | 25 | 1 | 386.01% |
| LRCX240621C00675000 | 2024-05-29 10:10AM EDT | 675.00 | 285.74 | 396.10 | 410.10 | 0.00 | - | 1 | 0 | 384.86% |
| LRCX240621C00680000 | 2024-06-17 3:27PM EDT | 680.00 | 396.35 | 391.10 | 403.50 | 0.00 | - | 300 | 0 | 352.30% |
| LRCX240621C00685000 | 2024-06-17 3:32PM EDT | 685.00 | 385.41 | 386.10 | 399.95 | 0.00 | - | 5 | 0 | 372.31% |
| LRCX240621C00690000 | 2024-06-17 3:32PM EDT | 690.00 | 380.38 | 381.25 | 394.65 | 0.00 | - | 5 | 0 | 362.57% |
| LRCX240621C00695000 | 2024-06-17 1:51PM EDT | 695.00 | 368.90 | 376.20 | 390.15 | 0.00 | - | 25 | 0 | 365.28% |
| LRCX240621C00700000 | 2024-06-17 3:28PM EDT | 700.00 | 365.55 | 371.00 | 383.70 | 0.00 | - | 2,240 | 1 | 336.89% |
| LRCX240621C00705000 | 2024-06-17 1:51PM EDT | 705.00 | 360.60 | 366.05 | 379.25 | 0.00 | - | 25 | 0 | 341.46% |
| LRCX240621C00710000 | 2024-03-08 3:21PM EDT | 710.00 | 271.48 | 261.35 | 275.45 | 0.00 | - | 1 | 10 | 0.00% |
| LRCX240621C00715000 | 2024-06-17 1:51PM EDT | 715.00 | 349.00 | 356.10 | 370.40 | 0.00 | - | 25 | 0 | 348.95% |
| LRCX240621C00720000 | 2024-06-17 3:28PM EDT | 720.00 | 344.15 | 351.00 | 363.90 | 0.00 | - | 560 | 41 | 321.51% |
| LRCX240621C00725000 | 2024-06-17 1:51PM EDT | 725.00 | 340.75 | 346.30 | 358.85 | 0.00 | - | 25 | 0 | 316.04% |
| LRCX240621C00730000 | 2024-01-24 10:43AM EDT | 730.00 | 155.85 | 217.45 | 222.80 | 0.00 | - | 1 | 8 | 0.00% |
| LRCX240621C00735000 | 2024-06-17 3:28PM EDT | 735.00 | 340.40 | 336.10 | 350.30 | 0.00 | - | 560 | 0 | 328.08% |
| LRCX240621C00740000 | 2024-06-17 3:27PM EDT | 740.00 | 337.05 | 330.75 | 343.65 | 0.00 | - | 240 | 0 | 299.05% |
| LRCX240621C00745000 | 2024-06-17 2:30PM EDT | 745.00 | 321.90 | 326.10 | 340.15 | 0.00 | - | 125 | 1 | 316.50% |
| LRCX240621C00750000 | 2024-06-17 1:51PM EDT | 750.00 | 312.25 | 321.10 | 334.80 | 0.00 | - | 26 | 0 | 307.06% |
| LRCX240621C00755000 | 2024-06-17 3:03PM EDT | 755.00 | 310.10 | 316.05 | 328.85 | 0.00 | - | 110 | 0 | 288.72% |
| LRCX240621C00760000 | 2024-06-17 3:27PM EDT | 760.00 | 303.35 | 310.25 | 323.95 | 0.00 | - | 241 | 0 | 285.77% |
| LRCX240621C00765000 | 2024-01-04 11:13AM EDT | 765.00 | 64.90 | 116.25 | 120.50 | 0.00 | - | 2 | 4 | 0.00% |
| LRCX240621C00770000 | 2024-06-17 3:21PM EDT | 770.00 | 298.85 | 301.35 | 313.75 | 0.00 | - | 29 | 0 | 273.90% |
| LRCX240621C00775000 | 2024-05-17 10:31AM EDT | 775.00 | 164.00 | 255.90 | 266.55 | 0.00 | - | 1 | 8 | 0.00% |
| LRCX240621C00780000 | 2024-06-18 1:49PM EDT | 780.00 | 317.82 | 291.15 | 303.95 | 0.00 | - | 3 | 2 | 268.04% |
| LRCX240621C00785000 | 2024-06-17 3:12PM EDT | 785.00 | 281.53 | 286.50 | 298.95 | 0.00 | - | 35 | 0 | 263.67% |
| LRCX240621C00790000 | 2024-01-17 11:15AM EDT | 790.00 | 55.15 | 178.65 | 183.45 | 0.00 | - | 1 | 3 | 0.00% |
| LRCX240621C00795000 | 2024-04-09 10:02AM EDT | 795.00 | 196.40 | 117.95 | 125.05 | 0.00 | - | 1 | 5 | 0.00% |
| LRCX240621C00800000 | 2024-06-17 3:28PM EDT | 800.00 | 264.10 | 271.05 | 285.60 | 0.00 | - | 560 | 0 | 270.90% |
| LRCX240621C00805000 | 2024-06-17 3:28PM EDT | 805.00 | 270.75 | 266.20 | 278.35 | 0.00 | - | 560 | 0 | 237.96% |
| LRCX240621C00810000 | 2024-06-17 3:03PM EDT | 810.00 | 255.45 | 261.65 | 275.05 | 0.00 | - | 110 | 0 | 255.64% |
| LRCX240621C00815000 | 2024-05-17 10:46AM EDT | 815.00 | 123.00 | 215.50 | 226.75 | 0.00 | - | 1 | 8 | 0.00% |
| LRCX240621C00820000 | 2024-06-17 3:50PM EDT | 820.00 | 251.35 | 251.35 | 263.95 | 0.00 | - | 575 | 9 | 233.57% |
| LRCX240621C00825000 | 2024-05-15 1:02PM EDT | 825.00 | 123.69 | 205.70 | 216.75 | 0.00 | - | 1 | 7 | 0.00% |
| LRCX240621C00830000 | 2024-06-17 3:43PM EDT | 830.00 | 240.75 | 241.10 | 255.70 | 0.00 | - | 111 | 0 | 244.92% |
| LRCX240621C00835000 | 2024-06-17 1:51PM EDT | 835.00 | 229.70 | 236.15 | 249.95 | 0.00 | - | 25 | 0 | 232.54% |
| LRCX240621C00840000 | 2024-06-17 3:27PM EDT | 840.00 | 223.40 | 231.50 | 242.55 | 0.00 | - | 300 | 0 | 197.63% |
| LRCX240621C00845000 | 2024-06-17 1:51PM EDT | 845.00 | 219.40 | 226.15 | 238.65 | 0.00 | - | 25 | 0 | 208.91% |
| LRCX240621C00850000 | 2024-06-17 3:40PM EDT | 850.00 | 220.53 | 221.15 | 233.90 | 0.00 | - | 204 | 0 | 207.86% |
| LRCX240621C00855000 | 2024-05-24 12:44PM EDT | 855.00 | 124.95 | 216.25 | 228.40 | 0.00 | - | 4 | 0 | 197.63% |
| LRCX240621C00860000 | 2024-06-17 3:27PM EDT | 860.00 | 203.35 | 211.30 | 223.20 | 0.00 | - | 241 | 0 | 191.06% |
| LRCX240621C00865000 | 2024-06-18 11:03AM EDT | 865.00 | 218.80 | 206.15 | 219.35 | 0.00 | - | 3 | 3 | 200.49% |
| LRCX240621C00870000 | 2024-06-17 3:40PM EDT | 870.00 | 200.58 | 201.35 | 214.00 | 0.00 | - | 314 | 28 | 192.53% |
| LRCX240621C00875000 | 2024-06-17 3:03PM EDT | 875.00 | 191.25 | 197.10 | 208.85 | 0.00 | - | 25 | 5 | 186.79% |
| LRCX240621C00880000 | 2024-06-17 3:27PM EDT | 880.00 | 195.05 | 192.05 | 204.75 | 0.00 | - | 185 | 0 | 192.07% |
| LRCX240621C00885000 | 2024-06-17 3:03PM EDT | 885.00 | 181.35 | 187.45 | 198.45 | 0.00 | - | 50 | 5 | 174.24% |
| LRCX240621C00890000 | 2024-06-17 3:28PM EDT | 890.00 | 185.05 | 182.05 | 193.80 | 0.00 | - | 564 | 0 | 174.12% |
| LRCX240621C00895000 | 2024-06-17 3:03PM EDT | 895.00 | 174.45 | 177.15 | 188.00 | 0.00 | - | 35 | 0 | 161.13% |
| LRCX240621C00900000 | 2024-06-17 3:28PM EDT | 900.00 | 165.15 | 172.10 | 184.75 | 0.00 | - | 585 | 8 | 175.35% |
| LRCX240621C00905000 | 2024-06-17 3:03PM EDT | 905.00 | 161.55 | 167.05 | 177.50 | 0.00 | - | 25 | 5 | 147.36% |
| LRCX240621C00910000 | 2024-06-18 12:40PM EDT | 910.00 | 180.10 | 162.10 | 173.00 | 0.00 | - | 1 | 80 | 149.59% |
| LRCX240621C00912500 | 2024-05-31 1:00PM EDT | 912.50 | 26.60 | 159.60 | 171.55 | 0.00 | - | 10 | 0 | 158.52% |
| LRCX240621C00915000 | 2024-06-17 3:03PM EDT | 915.00 | 152.00 | 157.30 | 169.70 | 0.00 | - | 367 | 0 | 162.46% |
| LRCX240621C00917500 | 2024-06-17 3:03PM EDT | 917.50 | 148.80 | 154.55 | 165.80 | 0.00 | - | 25 | 0 | 147.05% |
| LRCX240621C00920000 | 2024-06-17 3:03PM EDT | 920.00 | 148.05 | 152.05 | 162.60 | 0.00 | - | 442 | 2 | 137.38% |
| LRCX240621C00925000 | 2024-06-17 3:03PM EDT | 925.00 | 141.00 | 147.10 | 157.45 | 0.00 | - | 371 | 2 | 131.86% |
| LRCX240621C00930000 | 2024-06-17 3:46PM EDT | 930.00 | 136.60 | 142.20 | 152.95 | 0.00 | - | 596 | 3 | 133.74% |
| LRCX240621C00935000 | 2024-06-17 3:03PM EDT | 935.00 | 131.00 | 137.45 | 147.45 | 0.00 | - | 270 | 0 | 124.46% |
| LRCX240621C00940000 | 2024-06-17 3:18PM EDT | 940.00 | 129.70 | 132.15 | 143.00 | 0.00 | - | 390 | 5 | 126.64% |
| LRCX240621C00945000 | 2024-06-17 3:03PM EDT | 945.00 | 121.05 | 127.15 | 137.55 | 0.00 | - | 207 | 1 | 118.19% |
| LRCX240621C00950000 | 2024-06-18 9:44AM EDT | 950.00 | 132.00 | 122.10 | 132.90 | 0.00 | - | 2 | 5 | 118.03% |
| LRCX240621C00955000 | 2024-06-17 3:43PM EDT | 955.00 | 116.00 | 117.10 | 127.25 | 0.00 | - | 265 | 0 | 107.57% |
| LRCX240621C00960000 | 2024-06-17 3:43PM EDT | 960.00 | 109.95 | 112.10 | 122.50 | 0.00 | - | 524 | 3 | 106.54% |
| LRCX240621C00962500 | 2024-06-10 9:54AM EDT | 962.50 | 23.30 | 109.95 | 121.95 | 0.00 | - | - | 0 | 121.46% |
| LRCX240621C00965000 | 2024-06-18 10:04AM EDT | 965.00 | 116.33 | 107.15 | 117.50 | 0.00 | - | 21 | 27 | 102.83% |
| LRCX240621C00967500 | 2024-06-17 3:59PM EDT | 967.50 | 103.80 | 104.75 | 115.20 | 0.00 | - | 1 | 0 | 102.91% |
| LRCX240621C00970000 | 2024-06-17 3:43PM EDT | 970.00 | 101.35 | 102.35 | 113.80 | 0.00 | - | 337 | 0 | 110.40% |
| LRCX240621C00975000 | 2024-06-18 10:08AM EDT | 975.00 | 109.96 | 98.40 | 106.80 | 0.00 | - | 41 | 29 | 88.23% |
| LRCX240621C00977500 | 2024-06-11 11:04AM EDT | 977.50 | 31.43 | 95.50 | 104.00 | 0.00 | - | - | 0 | 82.96% |
| LRCX240621C00980000 | 2024-06-18 12:59PM EDT | 980.00 | 121.55 | 93.00 | 101.90 | 0.00 | - | 22 | 30 | 85.79% |
| LRCX240621C00985000 | 2024-06-20 10:19AM EDT | 985.00 | 81.50 | 88.20 | 96.80 | -28.50 | -25.91% | 1 | 4 | 81.18% |
| LRCX240621C00990000 | 2024-06-20 9:56AM EDT | 990.00 | 92.75 | 83.00 | 91.75 | -8.41 | -8.31% | 1 | 27 | 77.12% |
| LRCX240621C00995000 | 2024-06-18 3:54PM EDT | 995.00 | 98.37 | 78.70 | 86.85 | 0.00 | - | 21 | 25 | 74.60% |
| LRCX240621C01000000 | 2024-06-18 3:24PM EDT | 1,000.00 | 86.00 | 73.75 | 81.90 | -5.00 | -5.49% | 26 | 44 | 71.51% |
| LRCX240621C01005000 | 2024-06-18 11:01AM EDT | 1,005.00 | 85.66 | 68.15 | 76.70 | 0.00 | - | 2 | 3 | 66.02% |
| LRCX240621C01010000 | 2024-06-20 10:14AM EDT | 1,010.00 | 65.76 | 63.25 | 71.90 | -11.34 | -14.71% | 3 | 9 | 64.28% |
| LRCX240621C01015000 | 2024-06-20 10:00AM EDT | 1,015.00 | 63.50 | 58.70 | 66.00 | -12.53 | -16.48% | 12 | 37 | 51.71% |
| LRCX240621C01020000 | 2024-06-20 10:20AM EDT | 1,020.00 | 48.00 | 53.55 | 62.00 | -23.72 | -33.07% | 3 | 111 | 57.78% |
| LRCX240621C01025000 | 2024-06-20 9:58AM EDT | 1,025.00 | 59.89 | 48.60 | 56.95 | -5.80 | -8.83% | 2 | 22 | 53.66% |
| LRCX240621C01030000 | 2024-06-18 10:26AM EDT | 1,030.00 | 62.25 | 43.25 | 52.00 | 0.00 | - | 5 | 85 | 50.29% |
| LRCX240621C01035000 | 2024-06-20 10:20AM EDT | 1,035.00 | 34.47 | 39.70 | 47.00 | -22.53 | -39.53% | 1 | 118 | 46.48% |
| LRCX240621C01040000 | 2024-06-20 10:20AM EDT | 1,040.00 | 30.00 | 34.85 | 42.90 | -22.05 | -42.36% | 10 | 304 | 48.07% |
| LRCX240621C01045000 | 2024-06-18 1:57PM EDT | 1,045.00 | 53.40 | 30.35 | 37.95 | 0.00 | - | 2 | 56 | 44.15% |
| LRCX240621C01050000 | 2024-06-20 10:19AM EDT | 1,050.00 | 22.78 | 27.60 | 34.05 | -21.69 | -48.77% | 12 | 205 | 45.10% |
| LRCX240621C01055000 | 2024-06-20 9:57AM EDT | 1,055.00 | 30.94 | 22.15 | 29.25 | -8.57 | -21.69% | 5 | 57 | 41.27% |
| LRCX240621C01060000 | 2024-06-20 10:25AM EDT | 1,060.00 | 20.40 | 18.15 | 23.95 | -12.55 | -38.09% | 85 | 678 | 35.16% |
| LRCX240621C01065000 | 2024-06-20 10:25AM EDT | 1,065.00 | 15.86 | 14.80 | 19.50 | -13.44 | -45.87% | 9 | 112 | 32.23% |
| LRCX240621C01070000 | 2024-06-20 10:37AM EDT | 1,070.00 | 15.26 | 11.45 | 16.15 | -9.74 | -38.96% | 48 | 193 | 32.47% |
| LRCX240621C01075000 | 2024-06-20 10:34AM EDT | 1,075.00 | 11.50 | 11.15 | 12.35 | -13.65 | -54.27% | 17 | 87 | 30.08% |
| LRCX240621C01080000 | 2024-06-20 10:44AM EDT | 1,080.00 | 9.55 | 8.70 | 9.55 | -8.39 | -46.77% | 39 | 167 | 29.76% |
| LRCX240621C01085000 | 2024-06-20 10:32AM EDT | 1,085.00 | 7.95 | 6.65 | 7.50 | -7.10 | -47.18% | 212 | 134 | 30.49% |
| LRCX240621C01090000 | 2024-06-20 10:45AM EDT | 1,090.00 | 5.39 | 4.90 | 5.65 | -8.41 | -60.94% | 56 | 160 | 30.61% |
| LRCX240621C01095000 | 2024-06-20 10:32AM EDT | 1,095.00 | 4.80 | 3.85 | 4.45 | -6.85 | -58.80% | 36 | 118 | 31.79% |
| LRCX240621C01100000 | 2024-06-20 10:33AM EDT | 1,100.00 | 3.70 | 2.93 | 3.40 | -4.46 | -55.61% | 286 | 785 | 32.53% |
| LRCX240621C01105000 | 2024-06-20 10:38AM EDT | 1,105.00 | 2.70 | 2.13 | 2.65 | -4.10 | -60.29% | 78 | 76 | 33.59% |
| LRCX240621C01110000 | 2024-06-20 10:38AM EDT | 1,110.00 | 2.13 | 1.56 | 1.91 | -3.43 | -61.69% | 58 | 157 | 33.78% |
| LRCX240621C01115000 | 2024-06-20 10:40AM EDT | 1,115.00 | 1.53 | 1.12 | 1.39 | -2.85 | -65.07% | 77 | 91 | 34.20% |
| LRCX240621C01120000 | 2024-06-20 10:40AM EDT | 1,120.00 | 1.08 | 0.86 | 1.15 | -2.41 | -69.05% | 128 | 241 | 35.83% |
| LRCX240621C01125000 | 2024-06-20 10:28AM EDT | 1,125.00 | 0.83 | 0.66 | 0.90 | -1.99 | -70.57% | 45 | 81 | 36.89% |
| LRCX240621C01130000 | 2024-06-20 10:25AM EDT | 1,130.00 | 0.57 | 0.47 | 0.69 | -1.67 | -74.55% | 29 | 152 | 37.73% |
| LRCX240621C01135000 | 2024-06-20 10:27AM EDT | 1,135.00 | 0.58 | 0.37 | 0.55 | -1.41 | -70.85% | 18 | 42 | 38.84% |
| LRCX240621C01140000 | 2024-06-20 10:00AM EDT | 1,140.00 | 0.71 | 0.28 | 0.45 | -0.79 | -52.67% | 5 | 78 | 40.11% |
| LRCX240621C01145000 | 2024-06-20 10:26AM EDT | 1,145.00 | 0.30 | 0.25 | 0.39 | -0.70 | -70.00% | 18 | 60 | 41.70% |
| LRCX240621C01150000 | 2024-06-20 10:31AM EDT | 1,150.00 | 0.35 | 0.20 | 0.34 | -0.62 | -63.92% | 13 | 127 | 43.26% |
| LRCX240621C01155000 | 2024-06-18 3:49PM EDT | 1,155.00 | 0.83 | 0.13 | 0.30 | 0.00 | - | 41 | 22 | 44.87% |
| LRCX240621C01160000 | 2024-06-20 10:00AM EDT | 1,160.00 | 0.28 | 0.11 | 0.25 | -0.52 | -65.00% | 3 | 111 | 46.00% |
| LRCX240621C01170000 | 2024-06-20 10:22AM EDT | 1,170.00 | 0.16 | 0.07 | 0.21 | -0.46 | -74.19% | 14 | 23 | 49.41% |
| LRCX240621C01175000 | 2024-06-18 1:52PM EDT | 1,175.00 | 0.63 | 0.05 | 1.20 | 0.00 | - | 4 | 3 | 61.16% |
| LRCX240621C01180000 | 2024-06-18 3:58PM EDT | 1,180.00 | 0.44 | 0.01 | 0.47 | 0.00 | - | 25 | 177 | 54.88% |
| LRCX240621C01185000 | 2024-06-20 10:07AM EDT | 1,185.00 | 0.14 | 0.01 | 0.64 | -0.25 | -64.10% | 1 | 12 | 59.67% |
| LRCX240621C01190000 | 2024-06-18 3:12PM EDT | 1,190.00 | 0.34 | 0.07 | 0.55 | 0.00 | - | 20 | 33 | 61.52% |
| LRCX240621C01200000 | 2024-06-20 10:42AM EDT | 1,200.00 | 0.10 | 0.01 | 0.18 | -0.16 | -61.54% | 30 | 413 | 56.84% |
| LRCX240621C01210000 | 2024-06-18 3:07PM EDT | 1,210.00 | 0.20 | 0.01 | 2.12 | 0.00 | - | 17 | 9 | 85.74% |
| LRCX240621C01220000 | 2024-06-18 3:27PM EDT | 1,220.00 | 0.18 | 0.01 | 1.50 | 0.00 | - | 2 | 11 | 85.52% |
| LRCX240621C01240000 | 2024-06-18 1:16PM EDT | 1,240.00 | 0.27 | 0.01 | 2.00 | 0.00 | - | 2 | 25 | 99.46% |
| LRCX240621C01260000 | 2024-06-18 9:37AM EDT | 1,260.00 | 0.20 | 0.01 | 4.35 | 0.00 | - | 1 | 6 | 125.37% |
| LRCX240621C01270000 | 2024-04-24 3:25PM EDT | 1,270.00 | 0.60 | 0.00 | 3.50 | 0.00 | - | - | 2 | 125.00% |
| LRCX240621C01280000 | 2024-05-29 12:28PM EDT | 1,280.00 | 0.10 | 0.01 | 1.33 | 0.00 | - | 1 | 9 | 110.64% |
| LRCX240621C01290000 | 2024-05-29 12:27PM EDT | 1,290.00 | 0.10 | 0.01 | 1.88 | 0.00 | - | 1 | 1 | 121.09% |
| LRCX240621C01300000 | 2024-06-17 10:02AM EDT | 1,300.00 | 0.05 | 0.01 | 2.38 | 0.00 | - | 1 | 32 | 130.30% |
| LRCX240621C01320000 | 2024-06-20 10:19AM EDT | 1,320.00 | 0.01 | 0.01 | 0.37 | -0.04 | -80.00% | 10 | 22 | 108.20% |
| LRCX240621C01340000 | 2024-06-18 1:29PM EDT | 1,340.00 | 0.02 | 0.01 | 2.03 | 0.00 | - | 1 | 6 | 143.95% |
| LRCX240621C01360000 | 2024-06-20 9:52AM EDT | 1,360.00 | 0.01 | 0.01 | 1.56 | -0.05 | -83.33% | 1 | 11 | 146.29% |
| LRCX240621C01380000 | 2024-06-18 12:09PM EDT | 1,380.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 93.75% |
| LRCX240621C01400000 | 2024-06-18 11:02AM EDT | 1,400.00 | 0.01 | 0.00 | 0.30 | -0.04 | -80.00% | 4 | 10 | 132.23% |
| LRCX240621C01420000 | 2024-03-21 9:59AM EDT | 1,420.00 | 2.89 | 0.03 | 1.80 | 0.00 | - | 2 | 2 | 172.71% |
| LRCX240621C01440000 | 2024-06-18 12:44PM EDT | 1,440.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 1 | 4 | 142.77% |
| LRCX240621C01460000 | 2024-04-04 10:32AM EDT | 1,460.00 | 1.55 | 0.00 | 4.05 | 0.00 | - | 5 | 5 | 211.38% |
| LRCX240621C01480000 | 2024-06-18 10:38AM EDT | 1,480.00 | 0.01 | 0.00 | 2.37 | 0.00 | - | 7 | 36 | 201.66% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240621P00160000 | 2024-01-25 12:56PM EDT | 160.00 | 0.05 | 0.00 | 0.72 | 0.00 | - | 1 | 21 | 975.39% |
| LRCX240621P00165000 | 2024-01-03 10:30AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| LRCX240621P00170000 | 2023-03-21 2:43PM EDT | 170.00 | 2.75 | 1.05 | 3.05 | 0.00 | - | - | 21 | 1,172.46% |
| LRCX240621P00180000 | 2023-11-13 11:03AM EDT | 180.00 | 0.25 | 0.00 | 0.39 | 0.00 | - | 1 | 21 | 860.16% |
| LRCX240621P00190000 | 2023-10-25 2:38PM EDT | 190.00 | 0.55 | 0.00 | 0.58 | 0.00 | - | 1 | 2 | 867.97% |
| LRCX240621P00195000 | 2023-04-19 10:55AM EDT | 195.00 | 3.95 | 1.45 | 2.27 | 0.00 | - | - | 3 | 1,069.92% |
| LRCX240621P00200000 | 2023-10-25 3:55PM EDT | 200.00 | 0.61 | 0.00 | 0.59 | 0.00 | - | 1 | 0 | 843.75% |
| LRCX240621P00220000 | 2023-11-10 4:53PM EDT | 220.00 | 0.36 | 0.00 | 0.58 | 0.00 | - | 1 | 7 | 795.31% |
| LRCX240621P00230000 | 2023-11-13 10:30AM EDT | 230.00 | 0.52 | 0.00 | 0.63 | 0.00 | - | 1 | 4 | 779.69% |
| LRCX240621P00240000 | 2024-04-25 2:49PM EDT | 240.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 642.19% |
| LRCX240621P00250000 | 2024-05-14 12:17PM EDT | 250.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 26 | 662.50% |
| LRCX240621P00260000 | 2024-01-29 4:24PM EDT | 260.00 | 0.10 | 0.00 | 0.86 | 0.00 | - | 2 | 8 | 743.36% |
| LRCX240621P00270000 | 2024-01-31 4:26PM EDT | 270.00 | 0.25 | 0.00 | 2.05 | 0.00 | - | 1 | 15 | 802.54% |
| LRCX240621P00280000 | 2023-12-27 11:14AM EDT | 280.00 | 0.36 | 0.00 | 0.81 | 0.00 | - | 20 | 10 | 701.17% |
| LRCX240621P00290000 | 2024-01-02 4:45PM EDT | 290.00 | 0.30 | 0.00 | 1.05 | 0.00 | - | 6 | 15 | 703.52% |
| LRCX240621P00300000 | 2024-06-17 3:01PM EDT | 300.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 6 | 124 | 645.70% |
| LRCX240621P00310000 | 2024-03-26 2:57PM EDT | 310.00 | 0.16 | 0.00 | 2.58 | 0.00 | - | 5 | 44 | 747.27% |
| LRCX240621P00320000 | 2023-12-13 1:18PM EDT | 320.00 | 0.63 | 0.00 | 1.11 | 0.00 | - | 10 | 128 | 656.84% |
| LRCX240621P00330000 | 2024-04-01 9:52AM EDT | 330.00 | 0.12 | 0.00 | 1.95 | 0.00 | - | 50 | 90 | 685.94% |
| LRCX240621P00340000 | 2024-01-24 10:50AM EDT | 340.00 | 0.47 | 0.00 | 3.80 | 0.00 | - | 80 | 89 | 733.11% |
| LRCX240621P00350000 | 2024-04-18 9:43AM EDT | 350.00 | 0.30 | 0.01 | 2.53 | 0.00 | - | 1 | 44 | 676.56% |
| LRCX240621P00360000 | 2024-05-21 12:33PM EDT | 360.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 94 | 440.63% |
| LRCX240621P00370000 | 2024-03-15 9:44AM EDT | 370.00 | 0.80 | 0.09 | 4.20 | 0.00 | - | 1 | 26 | 694.73% |
| LRCX240621P00380000 | 2024-02-29 11:04AM EDT | 380.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 1 | 42 | 588.67% |
| LRCX240621P00390000 | 2024-04-19 2:46PM EDT | 390.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 230 | 50.00% |
| LRCX240621P00400000 | 2024-05-09 3:40PM EDT | 400.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 281 | 518.16% |
| LRCX240621P00410000 | 2024-02-26 3:57PM EDT | 410.00 | 0.31 | 0.00 | 3.90 | 0.00 | - | 96 | 103 | 623.44% |
| LRCX240621P00420000 | 2024-02-26 3:47PM EDT | 420.00 | 0.49 | 0.00 | 3.90 | 0.00 | - | 59 | 243 | 608.98% |
| LRCX240621P00430000 | 2024-04-17 3:57PM EDT | 430.00 | 0.30 | 0.00 | 3.35 | 0.00 | - | 1 | 101 | 581.84% |
| LRCX240621P00440000 | 2024-04-01 9:30AM EDT | 440.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 50.00% |
| LRCX240621P00450000 | 2024-05-22 10:01AM EDT | 450.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 44 | 182 | 373.44% |
| LRCX240621P00460000 | 2024-03-25 3:06PM EDT | 460.00 | 0.36 | 0.00 | 1.88 | 0.00 | - | 5 | 82 | 501.07% |
| LRCX240621P00470000 | 2024-06-20 10:16AM EDT | 470.00 | 0.55 | 0.00 | 1.21 | +0.54 | +5,400.01% | 7 | 94 | 463.09% |
| LRCX240621P00475000 | 2024-06-10 2:42PM EDT | 475.00 | 0.01 | 0.00 | 2.28 | 0.00 | - | - | 1 | 496.09% |
| LRCX240621P00480000 | 2024-06-10 2:41PM EDT | 480.00 | 0.04 | 0.00 | 2.24 | 0.00 | - | 13 | 83 | 489.06% |
| LRCX240621P00490000 | 2024-06-03 10:45AM EDT | 490.00 | 0.63 | 0.00 | 1.12 | +0.54 | +600.00% | 7 | 197 | 437.50% |
| LRCX240621P00495000 | 2024-06-11 2:08PM EDT | 495.00 | 0.01 | 0.00 | 2.25 | 0.00 | - | 13 | 14 | 472.17% |
| LRCX240621P00500000 | 2024-06-07 11:27AM EDT | 500.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 20 | 226 | 336.72% |
| LRCX240621P00505000 | 2024-03-01 2:19PM EDT | 505.00 | 0.67 | 0.00 | 4.20 | 0.00 | - | 1 | 7 | 504.59% |
| LRCX240621P00510000 | 2024-06-07 11:04AM EDT | 510.00 | 0.25 | 0.00 | 1.53 | 0.00 | - | 1 | 50 | 433.11% |
| LRCX240621P00515000 | 2023-12-15 3:25PM EDT | 515.00 | 5.23 | 5.05 | 5.65 | 0.00 | - | 1 | 2 | 578.71% |
| LRCX240621P00520000 | 2024-06-07 11:04AM EDT | 520.00 | 0.27 | 0.00 | 0.07 | 0.00 | - | 1 | 102 | 310.94% |
| LRCX240621P00525000 | 2024-05-07 9:47AM EDT | 525.00 | 0.13 | 0.00 | 2.82 | 0.00 | - | 3 | 107 | 453.52% |
| LRCX240621P00530000 | 2024-04-24 9:30AM EDT | 530.00 | 0.25 | 0.00 | 3.35 | 0.00 | - | 2 | 168 | 459.38% |
| LRCX240621P00535000 | 2024-04-23 9:49AM EDT | 535.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 50.00% |
| LRCX240621P00540000 | 2024-04-19 3:02PM EDT | 540.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LRCX240621P00545000 | 2024-05-07 10:05AM EDT | 545.00 | 0.15 | 0.00 | 3.50 | 0.00 | - | 3 | 21 | 446.00% |
| LRCX240621P00550000 | 2024-05-07 9:46AM EDT | 550.00 | 0.20 | 0.00 | 1.97 | 0.00 | - | 2 | 25 | 406.06% |
| LRCX240621P00555000 | 2024-03-11 3:12PM EDT | 555.00 | 1.49 | 0.00 | 4.45 | 0.00 | - | 1 | 12 | 451.71% |
| LRCX240621P00560000 | 2024-04-23 10:50AM EDT | 560.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 229 | 50.00% |
| LRCX240621P00565000 | 2023-12-20 3:06PM EDT | 565.00 | 9.60 | 5.90 | 6.25 | 0.00 | - | 1 | 12 | 527.66% |
| LRCX240621P00570000 | 2024-05-22 9:47AM EDT | 570.00 | 0.16 | 0.00 | 3.30 | 0.00 | - | 1 | 30 | 415.82% |
| LRCX240621P00575000 | 2024-06-14 11:54AM EDT | 575.00 | 0.01 | 0.00 | 2.31 | 0.00 | - | 22 | 24 | 390.04% |
| LRCX240621P00580000 | 2024-06-07 11:21AM EDT | 580.00 | 0.10 | 0.00 | 2.26 | 0.00 | - | 1 | 149 | 383.98% |
| LRCX240621P00585000 | 2024-04-25 9:30AM EDT | 585.00 | 0.50 | 0.00 | 3.35 | 0.00 | - | 4 | 19 | 401.47% |
| LRCX240621P00590000 | 2024-04-23 10:26AM EDT | 590.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| LRCX240621P00595000 | 2024-03-21 2:46PM EDT | 595.00 | 1.06 | 1.20 | 1.58 | 0.00 | - | 1 | 10 | 380.81% |
| LRCX240621P00600000 | 2024-06-07 10:54AM EDT | 600.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 1 | 252 | 253.13% |
| LRCX240621P00605000 | 2024-04-19 2:11PM EDT | 605.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 50.00% |
| LRCX240621P00610000 | 2024-06-07 11:26AM EDT | 610.00 | 0.74 | 0.00 | 2.26 | 0.00 | - | 10 | 23 | 355.76% |
| LRCX240621P00615000 | 2024-05-08 3:57PM EDT | 615.00 | 0.30 | 0.00 | 3.90 | 0.00 | - | 1 | 52 | 380.96% |
| LRCX240621P00620000 | 2024-05-08 3:56PM EDT | 620.00 | 0.30 | 0.00 | 3.90 | 0.00 | - | 1 | 129 | 376.07% |
| LRCX240621P00625000 | 2024-05-23 3:59PM EDT | 625.00 | 0.18 | 0.00 | 3.60 | 0.00 | - | 65 | 82 | 366.60% |
| LRCX240621P00630000 | 2024-05-16 3:53PM EDT | 630.00 | 0.30 | 0.00 | 3.35 | 0.00 | - | 1 | 22 | 357.81% |
| LRCX240621P00635000 | 2024-06-06 2:22PM EDT | 635.00 | 0.77 | 0.00 | 3.40 | 0.00 | - | 1 | 14 | 353.96% |
| LRCX240621P00640000 | 2024-06-04 9:30AM EDT | 640.00 | 0.73 | 0.00 | 4.15 | 0.00 | - | 2 | 113 | 360.50% |
| LRCX240621P00645000 | 2024-06-17 11:26AM EDT | 645.00 | 0.01 | 0.00 | 3.40 | 0.00 | - | 60 | 73 | 344.73% |
| LRCX240621P00650000 | 2024-06-17 10:08AM EDT | 650.00 | 0.05 | 0.00 | 3.40 | 0.00 | - | 2 | 58 | 340.14% |
| LRCX240621P00655000 | 2024-04-25 10:40AM EDT | 655.00 | 1.10 | 0.08 | 2.76 | 0.00 | - | 2 | 58 | 326.47% |
| LRCX240621P00660000 | 2024-06-11 3:38PM EDT | 660.00 | 1.95 | 0.00 | 4.30 | 0.00 | - | 1 | 92 | 343.75% |
| LRCX240621P00665000 | 2024-06-17 11:26AM EDT | 665.00 | 0.01 | 0.00 | 3.35 | 0.00 | - | 60 | 83 | 325.83% |
| LRCX240621P00670000 | 2024-05-21 9:35AM EDT | 670.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| LRCX240621P00675000 | 2024-06-11 3:38PM EDT | 675.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 1 | 81 | 204.69% |
| LRCX240621P00680000 | 2024-05-24 11:35AM EDT | 680.00 | 0.20 | 0.00 | 2.24 | 0.00 | - | 1 | 104 | 294.14% |
| LRCX240621P00685000 | 2024-05-10 9:49AM EDT | 685.00 | 0.40 | 0.01 | 2.67 | 0.00 | - | 1 | 37 | 297.75% |
| LRCX240621P00690000 | 2024-05-13 10:03AM EDT | 690.00 | 0.49 | 0.00 | 3.65 | 0.00 | - | 1 | 17 | 308.06% |
| LRCX240621P00695000 | 2024-05-02 2:33PM EDT | 695.00 | 1.95 | 0.00 | 4.50 | 0.00 | - | 1 | 37 | 314.40% |
| LRCX240621P00700000 | 2024-06-17 9:30AM EDT | 700.00 | 0.03 | 0.00 | 2.26 | 0.00 | - | 1 | 295 | 278.08% |
| LRCX240621P00705000 | 2024-06-17 1:27PM EDT | 705.00 | 0.01 | 0.00 | 2.31 | 0.00 | - | 22 | 44 | 274.90% |
| LRCX240621P00710000 | 2024-06-18 9:33AM EDT | 710.00 | 0.01 | 0.00 | 2.31 | 0.00 | - | 13 | 41 | 270.90% |
| LRCX240621P00715000 | 2024-06-11 9:47AM EDT | 715.00 | 0.20 | 0.00 | 2.29 | 0.00 | - | 16 | 75 | 266.50% |
| LRCX240621P00720000 | 2024-05-23 3:49PM EDT | 720.00 | 0.24 | 0.00 | 2.23 | 0.00 | - | 1 | 155 | 261.52% |
| LRCX240621P00725000 | 2024-06-17 10:13AM EDT | 725.00 | 0.05 | 0.00 | 2.31 | 0.00 | - | 2 | 131 | 258.94% |
| LRCX240621P00730000 | 2024-06-05 9:30AM EDT | 730.00 | 0.17 | 0.00 | 0.07 | 0.00 | - | 10 | 46 | 172.66% |
| LRCX240621P00735000 | 2024-05-24 11:36AM EDT | 735.00 | 0.24 | 0.00 | 2.35 | 0.00 | - | 2 | 226 | 251.71% |
| LRCX240621P00740000 | 2024-06-18 10:35AM EDT | 740.00 | 0.01 | 0.00 | 2.33 | 0.00 | - | 2 | 185 | 247.51% |
| LRCX240621P00745000 | 2024-06-17 9:30AM EDT | 745.00 | 0.08 | 0.00 | 2.22 | 0.00 | - | 1 | 31 | 241.85% |
| LRCX240621P00750000 | 2024-06-12 2:00PM EDT | 750.00 | 1.03 | 0.00 | 1.02 | 0.00 | - | 2 | 216 | 213.67% |
| LRCX240621P00755000 | 2024-06-18 10:34AM EDT | 755.00 | 0.01 | 0.00 | 2.10 | 0.00 | - | 2 | 26 | 232.28% |
| LRCX240621P00760000 | 2024-06-10 1:13PM EDT | 760.00 | 0.20 | 0.00 | 2.13 | 0.00 | - | 10 | 130 | 229.00% |
| LRCX240621P00765000 | 2024-06-11 12:40PM EDT | 765.00 | 0.64 | 0.00 | 2.08 | 0.00 | - | 1 | 40 | 224.41% |
| LRCX240621P00770000 | 2024-06-17 10:15AM EDT | 770.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 10 | 65 | 196.58% |
| LRCX240621P00775000 | 2024-06-18 11:42AM EDT | 775.00 | 0.04 | 0.00 | 2.12 | 0.00 | - | 7 | 24 | 217.68% |
| LRCX240621P00780000 | 2024-05-24 10:01AM EDT | 780.00 | 0.55 | 0.00 | 2.05 | 0.00 | - | 2 | 66 | 212.89% |
| LRCX240621P00785000 | 2024-06-11 3:47PM EDT | 785.00 | 0.57 | 0.00 | 1.65 | 0.00 | - | 1 | 71 | 202.64% |
| LRCX240621P00790000 | 2024-06-12 12:02PM EDT | 790.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 10 | 187 | 205.57% |
| LRCX240621P00795000 | 2024-06-12 12:02PM EDT | 795.00 | 0.10 | 0.00 | 3.35 | 0.00 | - | 10 | 64 | 218.51% |
| LRCX240621P00800000 | 2024-06-17 9:30AM EDT | 800.00 | 0.08 | 0.00 | 0.26 | 0.00 | - | 1 | 869 | 152.93% |
| LRCX240621P00805000 | 2024-06-12 11:50AM EDT | 805.00 | 0.15 | 0.00 | 2.21 | 0.00 | - | 1 | 68 | 197.02% |
| LRCX240621P00810000 | 2024-06-18 2:38PM EDT | 810.00 | 0.02 | 0.00 | 1.92 | 0.00 | - | 4 | 196 | 189.26% |
| LRCX240621P00815000 | 2024-06-05 10:18AM EDT | 815.00 | 0.82 | 0.00 | 1.62 | 0.00 | - | 2 | 56 | 181.10% |
| LRCX240621P00820000 | 2024-06-17 9:48AM EDT | 820.00 | 0.14 | 0.00 | 1.28 | 0.00 | - | 4 | 349 | 171.73% |
| LRCX240621P00825000 | 2024-06-17 2:40PM EDT | 825.00 | 0.32 | 0.00 | 2.09 | 0.00 | - | 1 | 224 | 181.10% |
| LRCX240621P00830000 | 2024-06-17 1:48PM EDT | 830.00 | 0.23 | 0.00 | 2.26 | 0.00 | - | 2 | 201 | 179.83% |
| LRCX240621P00835000 | 2024-06-18 2:28PM EDT | 835.00 | 0.05 | 0.01 | 2.39 | 0.00 | - | 6 | 86 | 177.98% |
| LRCX240621P00840000 | 2024-06-18 9:30AM EDT | 840.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 1 | 310 | 116.02% |
| LRCX240621P00845000 | 2024-06-18 9:30AM EDT | 845.00 | 0.05 | 0.01 | 1.23 | 0.00 | - | 1 | 77 | 154.49% |
| LRCX240621P00850000 | 2024-06-20 9:32AM EDT | 850.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 2 | 248 | 106.25% |
| LRCX240621P00855000 | 2024-06-12 11:49AM EDT | 855.00 | 0.15 | 0.01 | 1.34 | 0.00 | - | 1 | 57 | 149.85% |
| LRCX240621P00860000 | 2024-06-17 10:43AM EDT | 860.00 | 0.07 | 0.01 | 1.40 | 0.00 | - | 1 | 162 | 147.51% |
| LRCX240621P00865000 | 2024-06-10 12:25PM EDT | 865.00 | 0.48 | 0.01 | 1.48 | 0.00 | - | 13 | 92 | 145.46% |
| LRCX240621P00870000 | 2024-06-12 12:46PM EDT | 870.00 | 0.14 | 0.01 | 4.20 | 0.00 | - | 2 | 226 | 169.68% |
| LRCX240621P00875000 | 2024-06-12 10:14AM EDT | 875.00 | 0.15 | 0.01 | 0.81 | 0.00 | - | 5 | 38 | 127.54% |
| LRCX240621P00880000 | 2024-06-18 1:25PM EDT | 880.00 | 0.02 | 0.01 | 1.60 | 0.00 | - | 6 | 77 | 137.31% |
| LRCX240621P00885000 | 2024-06-20 10:39AM EDT | 885.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 3 | 292 | 91.41% |
| LRCX240621P00890000 | 2024-06-18 1:27PM EDT | 890.00 | 0.02 | 0.01 | 1.06 | 0.00 | - | 3 | 308 | 122.95% |
| LRCX240621P00895000 | 2024-06-17 1:48PM EDT | 895.00 | 0.02 | 0.02 | 0.39 | 0.00 | - | 1 | 205 | 105.57% |
| LRCX240621P00900000 | 2024-06-18 1:45PM EDT | 900.00 | 0.10 | 0.01 | 0.10 | +0.08 | +400.00% | 1 | 467 | 89.06% |
| LRCX240621P00905000 | 2024-06-20 9:31AM EDT | 905.00 | 1.22 | 0.01 | 0.41 | +0.92 | +306.67% | 5 | 62 | 100.29% |
| LRCX240621P00910000 | 2024-06-20 9:31AM EDT | 910.00 | 0.78 | 0.01 | 0.33 | +0.50 | +178.57% | 5 | 116 | 95.02% |
| LRCX240621P00912500 | 2024-06-14 2:21PM EDT | 912.50 | 0.22 | 0.01 | 0.31 | 0.00 | - | 3 | 26 | 92.97% |
| LRCX240621P00915000 | 2024-06-17 2:01PM EDT | 915.00 | 0.14 | 0.01 | 1.47 | 0.00 | - | 46 | 112 | 113.04% |
| LRCX240621P00917500 | 2024-06-11 11:50AM EDT | 917.50 | 3.23 | 0.01 | 2.88 | 0.00 | - | 10 | 34 | 125.10% |
| LRCX240621P00920000 | 2024-06-17 2:54PM EDT | 920.00 | 0.13 | 0.01 | 2.53 | 0.00 | - | 41 | 123 | 120.46% |
| LRCX240621P00925000 | 2024-06-18 3:59PM EDT | 925.00 | 0.06 | 0.01 | 2.99 | 0.00 | - | 10 | 95 | 120.75% |
| LRCX240621P00930000 | 2024-06-18 1:56PM EDT | 930.00 | 0.02 | 0.01 | 3.40 | 0.00 | - | 45 | 195 | 120.22% |
| LRCX240621P00935000 | 2024-06-18 12:24PM EDT | 935.00 | 0.23 | 0.01 | 1.35 | 0.00 | - | 10 | 63 | 99.02% |
| LRCX240621P00940000 | 2024-06-18 12:24PM EDT | 940.00 | 0.57 | 0.01 | 2.93 | 0.00 | - | 11 | 127 | 109.91% |
| LRCX240621P00945000 | 2024-06-18 2:07PM EDT | 945.00 | 0.07 | 0.01 | 1.38 | 0.00 | - | 8 | 470 | 93.12% |
| LRCX240621P00947500 | 2024-06-17 1:37PM EDT | 947.50 | 0.10 | 0.01 | 4.35 | 0.00 | - | 1 | 11 | 113.60% |
| LRCX240621P00950000 | 2024-06-20 10:00AM EDT | 950.00 | 0.06 | 0.02 | 0.10 | -0.06 | -50.00% | 38 | 196 | 65.23% |
| LRCX240621P00952500 | 2024-06-17 1:04PM EDT | 952.50 | 0.16 | 0.01 | 0.62 | 0.00 | - | 32 | 35 | 78.37% |
| LRCX240621P00955000 | 2024-06-18 10:06AM EDT | 955.00 | 0.16 | 0.02 | 0.12 | 0.00 | - | 10 | 115 | 63.87% |
| LRCX240621P00957500 | 2024-06-17 3:41PM EDT | 957.50 | 0.10 | 0.01 | 1.55 | 0.00 | - | 2 | 7 | 87.01% |
| LRCX240621P00960000 | 2024-06-18 11:47AM EDT | 960.00 | 0.01 | 0.01 | 0.12 | 0.00 | - | 22 | 123 | 60.94% |
| LRCX240621P00962500 | 2024-06-18 10:12AM EDT | 962.50 | 0.14 | 0.01 | 1.11 | 0.00 | - | 1 | 41 | 79.32% |
| LRCX240621P00965000 | 2024-06-18 1:30PM EDT | 965.00 | 0.10 | 0.03 | 0.13 | 0.00 | - | 5 | 98 | 59.96% |
| LRCX240621P00967500 | 2024-06-18 1:30PM EDT | 967.50 | 0.33 | 0.01 | 0.13 | +0.22 | +200.00% | 1 | 23 | 57.81% |
| LRCX240621P00970000 | 2024-06-20 9:45AM EDT | 970.00 | 0.35 | 0.01 | 0.53 | +0.16 | +84.21% | 4 | 98 | 66.94% |
| LRCX240621P00972500 | 2024-06-18 1:54PM EDT | 972.50 | 0.09 | 0.01 | 0.13 | 0.00 | - | 1 | 24 | 55.47% |
| LRCX240621P00975000 | 2024-06-18 1:30PM EDT | 975.00 | 0.27 | 0.01 | 0.13 | +0.11 | +68.75% | 3 | 67 | 54.20% |
| LRCX240621P00977500 | 2024-06-17 1:18PM EDT | 977.50 | 0.39 | 0.01 | 0.13 | 0.00 | - | 1 | 63 | 52.93% |
| LRCX240621P00980000 | 2024-06-18 3:52PM EDT | 980.00 | 0.09 | 0.01 | 0.25 | 0.00 | - | 34 | 213 | 55.66% |
| LRCX240621P00985000 | 2024-06-20 10:32AM EDT | 985.00 | 0.22 | 0.03 | 0.23 | +0.02 | +10.00% | 7 | 80 | 53.13% |
| LRCX240621P00990000 | 2024-06-20 10:10AM EDT | 990.00 | 0.15 | 0.01 | 0.21 | 0.00 | - | 4 | 88 | 53.86% |
| LRCX240621P00995000 | 2024-06-20 10:05AM EDT | 995.00 | 0.10 | 0.06 | 0.21 | 0.00 | - | 16 | 150 | 51.17% |
| LRCX240621P01000000 | 2024-06-20 10:05AM EDT | 1,000.00 | 0.28 | 0.07 | 0.23 | +0.15 | +115.38% | 32 | 141 | 49.07% |
| LRCX240621P01005000 | 2024-06-20 10:17AM EDT | 1,005.00 | 0.22 | 0.10 | 0.26 | +0.04 | +22.22% | 10 | 66 | 47.17% |
| LRCX240621P01010000 | 2024-06-20 9:31AM EDT | 1,010.00 | 0.10 | 0.14 | 0.30 | -0.09 | -47.37% | 2 | 71 | 45.41% |
| LRCX240621P01015000 | 2024-06-20 10:16AM EDT | 1,015.00 | 0.35 | 0.19 | 0.34 | +0.11 | +45.83% | 5 | 37 | 43.41% |
| LRCX240621P01020000 | 2024-06-20 10:25AM EDT | 1,020.00 | 0.46 | 0.25 | 0.40 | +0.16 | +53.33% | 13 | 89 | 41.65% |
| LRCX240621P01025000 | 2024-06-20 10:21AM EDT | 1,025.00 | 0.81 | 0.34 | 0.51 | +0.39 | +92.86% | 20 | 40 | 40.43% |
| LRCX240621P01030000 | 2024-06-20 10:42AM EDT | 1,030.00 | 0.72 | 0.47 | 0.67 | +0.27 | +60.00% | 38 | 219 | 39.43% |
| LRCX240621P01035000 | 2024-06-20 10:30AM EDT | 1,035.00 | 0.90 | 0.70 | 0.95 | +0.25 | +38.46% | 45 | 65 | 39.09% |
| LRCX240621P01040000 | 2024-06-20 10:37AM EDT | 1,040.00 | 1.00 | 1.02 | 1.36 | +0.20 | +25.00% | 113 | 116 | 39.00% |
| LRCX240621P01045000 | 2024-06-20 10:38AM EDT | 1,045.00 | 1.70 | 1.47 | 1.83 | +0.69 | +68.32% | 241 | 59 | 38.42% |
| LRCX240621P01050000 | 2024-06-20 10:42AM EDT | 1,050.00 | 2.17 | 2.09 | 2.49 | +0.72 | +49.66% | 102 | 90 | 38.11% |
| LRCX240621P01055000 | 2024-06-20 10:40AM EDT | 1,055.00 | 2.79 | 2.81 | 3.25 | +0.69 | +32.86% | 18 | 76 | 37.40% |
| LRCX240621P01060000 | 2024-06-20 10:19AM EDT | 1,060.00 | 8.00 | 3.95 | 4.55 | +5.56 | +227.87% | 36 | 68 | 38.06% |
| LRCX240621P01065000 | 2024-06-20 10:40AM EDT | 1,065.00 | 5.08 | 5.25 | 6.00 | +1.43 | +39.18% | 18 | 49 | 38.16% |
| LRCX240621P01080000 | 2024-06-20 10:28AM EDT | 1,080.00 | 12.95 | 11.20 | 12.40 | +4.98 | +62.48% | 81 | 66 | 39.07% |
| LRCX240621P01085000 | 2024-06-20 10:28AM EDT | 1,085.00 | 15.95 | 13.35 | 16.35 | +5.95 | +59.50% | 18 | 41 | 43.09% |
| LRCX240621P01100000 | 2024-06-20 10:16AM EDT | 1,100.00 | 29.70 | 24.30 | 28.65 | +11.95 | +67.32% | 9 | 28 | 52.44% |
| LRCX240621P01105000 | 2024-06-12 10:24AM EDT | 1,105.00 | 76.00 | 27.85 | 32.30 | 0.00 | - | - | 2 | 52.85% |
| LRCX240621P01120000 | 2024-03-07 3:14PM EDT | 1,120.00 | 159.70 | 165.10 | 169.40 | 0.00 | - | - | 2 | 452.97% |
| LRCX240621P01140000 | 2024-06-12 1:41PM EDT | 1,140.00 | 104.99 | 59.00 | 67.45 | 0.00 | - | - | 7 | 64.05% |
| LRCX240621P01200000 | 2024-06-20 9:33AM EDT | 1,200.00 | 119.82 | 117.00 | 128.00 | -33.78 | -21.99% | 2 | 7 | 97.29% |
| LRCX240621P01300000 | 2024-06-13 3:28PM EDT | 1,300.00 | 265.01 | 216.35 | 229.10 | 0.00 | - | 1 | 0 | 152.83% |
© 2024 Yahoo. All rights reserved.