New Zealand markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,069.82+9.88 (+0.93%)
At close: 04:00PM EDT
1,071.50 +1.68 (+0.16%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240719C003150002024-06-17 2:02PM EDT315.00752.92750.00758.900.00-30466.89%
LRCX240719C004250002024-06-24 10:08AM EDT425.00619.90640.10649.000.00-11361.06%
LRCX240719C004400002024-05-15 1:03PM EDT440.00503.28588.25602.800.00-220.00%
LRCX240719C004550002024-01-24 1:38PM EDT455.00410.26476.25485.550.00-100.00%
LRCX240719C004900002024-06-24 10:23AM EDT490.00552.84575.25584.300.00-11314.21%
LRCX240719C005550002023-11-15 3:21PM EDT555.00178.40234.45245.400.00--20.00%
LRCX240719C006000002024-07-11 3:52PM EDT600.00468.25465.30474.150.00-11239.58%
LRCX240719C006050002024-05-21 12:02PM EDT605.00354.80454.70461.950.00-220.00%
LRCX240719C006100002024-07-10 1:51PM EDT610.00516.80455.35464.200.00-21234.13%
LRCX240719C006200002024-01-29 12:47PM EDT620.00239.08314.25318.750.00--20.00%
LRCX240719C006400002024-07-10 1:53PM EDT640.00486.61425.35434.250.00-12217.24%
LRCX240719C006500002023-12-28 2:44PM EDT650.00180.66212.45222.600.00-120.00%
LRCX240719C006550002024-01-10 4:14PM EDT655.00141.75272.25280.350.00--20.00%
LRCX240719C006700002024-02-09 10:30AM EDT670.00239.34299.70311.600.00-150.00%
LRCX240719C006750002024-01-12 2:25PM EDT675.00130.90257.25262.750.00-1170.00%
LRCX240719C006800002024-07-12 11:47AM EDT680.00407.03385.35394.50-4.62-1.12%12116.80%
LRCX240719C006850002023-11-14 10:34AM EDT685.0088.700.000.000.00--10.00%
LRCX240719C006900002024-07-01 9:30AM EDT690.00383.20375.40384.300.00-48101.17%
LRCX240719C006950002024-02-23 1:10PM EDT695.00265.00292.70307.200.00-270.00%
LRCX240719C007000002024-07-09 2:11PM EDT700.00409.48365.30374.300.00-114184.94%
LRCX240719C007050002024-01-26 2:47PM EDT705.00174.93245.65250.900.00-1120.00%
LRCX240719C007100002024-04-17 1:01PM EDT710.00224.00203.70212.800.00-4130.00%
LRCX240719C007150002024-06-14 9:30AM EDT715.00314.98350.40359.300.00-1693.36%
LRCX240719C007200002024-07-11 10:55AM EDT720.00373.04345.25354.550.00-25100.39%
LRCX240719C007250002024-06-14 9:30AM EDT725.00305.01340.40349.550.00-19105.47%
LRCX240719C007300002024-05-10 3:40PM EDT730.00193.44233.00242.050.00-10010.00%
LRCX240719C007350002024-01-25 10:30AM EDT735.00189.94219.30226.000.00-210.00%
LRCX240719C007400002024-05-15 11:52AM EDT740.00205.06290.25305.250.00-10020.00%
LRCX240719C007450002023-12-07 1:57PM EDT745.0064.0576.5078.600.00-890.00%
LRCX240719C007500002024-05-15 11:05AM EDT750.00192.78280.35295.250.00-1390.00%
LRCX240719C007550002024-05-30 11:35AM EDT755.00199.00305.50320.500.00-12165.16%
LRCX240719C007600002024-05-28 11:50AM EDT760.00216.40290.60302.850.00-450.00%
LRCX240719C007650002024-03-11 10:30AM EDT765.00195.50220.95227.600.00-150.00%
LRCX240719C007700002024-05-29 12:10PM EDT770.00190.76295.95309.050.00-17135.03%
LRCX240719C007750002024-05-15 11:48AM EDT775.00171.15255.65267.400.00-1001230.00%
LRCX240719C007800002024-06-25 11:13AM EDT780.00262.94285.45294.600.00-110989.94%
LRCX240719C007850002024-05-21 12:00PM EDT785.00180.00275.80283.900.00-130.00%
LRCX240719C007900002024-06-27 9:32AM EDT790.00290.55275.35284.400.00-113275.78%
LRCX240719C007950002024-04-22 12:58PM EDT795.00110.07172.15183.950.00-280.00%
LRCX240719C008000002024-07-11 12:55PM EDT800.00275.08265.50274.400.00-410779.30%
LRCX240719C008050002024-04-18 3:22PM EDT805.00122.47116.90126.150.00-270.00%
LRCX240719C008100002024-04-23 12:00PM EDT810.00113.400.000.000.00-100.00%
LRCX240719C008150002024-07-10 12:56PM EDT815.00304.22250.50259.650.00-1380.62%
LRCX240719C008200002024-06-14 1:18PM EDT820.00219.03245.50254.650.00-11479.00%
LRCX240719C008250002024-06-14 1:18PM EDT825.00214.10240.50249.650.00-11077.34%
LRCX240719C008300002024-06-17 12:18PM EDT830.00227.05235.45244.650.00-112074.80%
LRCX240719C008350002024-07-08 11:08AM EDT835.00265.00230.55239.450.00-1571.19%
LRCX240719C008400002024-02-23 11:09AM EDT840.00148.89172.85177.450.00-25440.00%
LRCX240719C008450002024-07-03 11:10AM EDT845.00235.12220.55229.450.00-2768.07%
LRCX240719C008500002024-07-12 3:48PM EDT850.00222.50215.60224.45+4.07+1.86%1419867.58%
LRCX240719C008550002024-07-11 10:40AM EDT855.00240.08210.55219.450.00-525865.04%
LRCX240719C008600002024-07-08 9:56AM EDT860.00238.02205.40214.700.00-11665.38%
LRCX240719C008650002024-07-08 9:56AM EDT865.00233.07200.55209.800.00-11067.43%
LRCX240719C008700002024-07-12 3:48PM EDT870.00203.15195.55204.75+4.62+2.33%1319565.19%
LRCX240719C008750002024-07-08 10:16AM EDT875.00221.48190.60199.500.00-24560.74%
LRCX240719C008800002024-06-27 10:19AM EDT880.00198.42185.60194.500.00-55459.23%
LRCX240719C008850002024-06-20 11:34AM EDT885.00201.87180.60189.850.00-206062.11%
LRCX240719C008900002024-06-10 1:24PM EDT890.00120.00235.10242.700.00-376241.24%
LRCX240719C008950002024-05-28 2:42PM EDT895.0091.40157.60170.600.00-1240.00%
LRCX240719C009000002024-07-10 10:38AM EDT900.00221.45165.05174.900.00-139950.64%
LRCX240719C009050002024-07-02 1:55PM EDT905.00160.56160.55169.600.00-32952.30%
LRCX240719C009100002024-06-10 11:25AM EDT910.00103.31200.05208.500.00-253194.27%
LRCX240719C009150002024-06-25 3:53PM EDT915.00144.35150.60159.650.00-14150.44%
LRCX240719C009200002024-07-12 11:11AM EDT920.00168.70145.20155.00+10.15+6.40%206583.56%
LRCX240719C009250002024-07-02 3:06PM EDT925.00148.35140.65149.700.00-44380.01%
LRCX240719C009300002024-07-03 12:18PM EDT930.00158.90135.40144.750.00-128577.97%
LRCX240719C009350002024-06-18 9:49AM EDT935.00151.42130.60139.750.00-17775.72%
LRCX240719C009400002024-07-12 11:11AM EDT940.00148.89125.65134.80+42.29+39.67%203973.67%
LRCX240719C009450002024-07-03 12:38PM EDT945.00146.53120.70129.850.00-25071.61%
LRCX240719C009500002024-07-12 11:13AM EDT950.00127.19115.85124.95-5.81-4.37%68369.73%
LRCX240719C009550002024-07-09 1:38PM EDT955.00151.63110.85120.000.00-12767.64%
LRCX240719C009600002024-07-11 3:59PM EDT960.00103.15105.95115.050.00-28865.54%
LRCX240719C009650002024-06-20 10:12AM EDT965.00126.66101.05109.950.00-22462.90%
LRCX240719C009700002024-07-12 11:47AM EDT970.00118.3397.05105.00+3.33+2.90%12760.79%
LRCX240719C009750002024-07-12 12:03PM EDT975.00108.2091.80100.00-32.30-22.99%23558.49%
LRCX240719C009800002024-07-08 10:37AM EDT980.00114.8087.5095.700.00-217358.47%
LRCX240719C009850002024-07-10 1:01PM EDT985.00137.6982.9090.950.00-22656.87%
LRCX240719C009900002024-07-12 12:04PM EDT990.0092.6377.8586.00-1.37-1.46%111454.62%
LRCX240719C009950002024-07-02 3:59PM EDT995.0084.6274.1581.600.00-25153.92%
LRCX240719C010000002024-07-12 3:54PM EDT1,000.0072.3068.8077.00+1.80+2.55%568152.53%
LRCX240719C010050002024-07-10 10:34AM EDT1,005.00118.5965.0072.000.00-54550.01%
LRCX240719C010100002024-06-28 10:00AM EDT1,010.0083.9359.4068.000.00-14049.98%
LRCX240719C010150002024-07-05 1:41PM EDT1,015.0082.5256.0563.850.00-1249.36%
LRCX240719C010200002024-07-11 12:51PM EDT1,020.0062.0052.0059.000.00-119646.99%
LRCX240719C010250002024-07-12 2:35PM EDT1,025.0056.7748.0055.00-31.69-35.82%31046.41%
LRCX240719C010300002024-07-12 2:35PM EDT1,030.0064.2644.0551.00+16.76+35.28%54345.62%
LRCX240719C010350002024-07-08 11:47AM EDT1,035.0074.6840.2047.450.00-2745.55%
LRCX240719C010400002024-07-11 3:54PM EDT1,040.0043.0036.8043.25+4.00+10.26%115443.98%
LRCX240719C010450002024-07-03 10:27AM EDT1,045.0047.0833.4039.55-2.22-4.50%5543.18%
LRCX240719C010500002024-07-12 2:08PM EDT1,050.0048.2430.3535.80+16.24+50.75%915642.07%
LRCX240719C010550002024-07-12 12:15PM EDT1,055.0039.6327.1532.00+8.33+26.61%122440.66%
LRCX240719C010600002024-07-12 2:36PM EDT1,060.0040.0024.8528.25+9.97+33.20%2620039.11%
LRCX240719C010650002024-07-12 1:12PM EDT1,065.0032.8122.1024.80+7.41+29.17%158537.83%
LRCX240719C010700002024-07-12 3:53PM EDT1,070.0020.6019.5022.50-3.11-13.12%1827138.22%
LRCX240719C010750002024-07-12 3:53PM EDT1,075.0018.3517.4019.95-2.97-13.93%442237.89%
LRCX240719C010800002024-07-12 2:13PM EDT1,080.0017.5515.1517.25-0.55-3.04%2011036.99%
LRCX240719C010850002024-07-12 3:30PM EDT1,085.0020.6513.4515.40+4.15+25.15%392337.24%
LRCX240719C010900002024-07-12 3:44PM EDT1,090.0014.3211.7513.55-0.68-4.53%888237.21%
LRCX240719C010950002024-07-12 3:49PM EDT1,095.0011.3010.3011.85-3.10-21.53%674537.14%
LRCX240719C011000002024-07-12 3:54PM EDT1,100.0010.018.7010.35-1.60-13.78%21032737.15%
LRCX240719C011100002024-07-12 3:46PM EDT1,110.007.936.607.80-3.27-29.20%6137937.18%
LRCX240719C011200002024-07-12 3:39PM EDT1,120.006.854.855.75+0.23+3.47%3518637.15%
LRCX240719C011300002024-07-12 2:21PM EDT1,130.008.753.504.35+3.50+66.67%347937.68%
LRCX240719C011400002024-07-12 3:56PM EDT1,140.002.972.693.25-0.54-15.38%558738.14%
LRCX240719C011500002024-07-12 3:31PM EDT1,150.002.201.862.45-0.46-17.29%16312938.75%
LRCX240719C011600002024-07-12 3:59PM EDT1,160.001.631.371.75-0.81-33.20%7013138.90%
LRCX240719C011700002024-07-12 3:51PM EDT1,170.001.241.031.37-9.81-88.78%313639.89%
LRCX240719C011800002024-07-12 3:12PM EDT1,180.001.860.781.11+0.35+23.18%6617741.11%
LRCX240719C011900002024-07-12 3:58PM EDT1,190.000.760.590.89-0.72-48.65%184742.19%
LRCX240719C012000002024-07-12 3:49PM EDT1,200.000.600.480.74-0.27-31.03%4323143.48%
LRCX240719C012100002024-07-12 3:43PM EDT1,210.000.490.370.62-0.29-37.18%238644.75%
LRCX240719C012200002024-07-12 3:52PM EDT1,220.000.410.280.52-0.29-41.43%67145.97%
LRCX240719C012300002024-07-11 1:22PM EDT1,230.000.670.220.450.00-37147.34%
LRCX240719C012400002024-07-12 9:55AM EDT1,240.000.440.170.390.00-27148.68%
LRCX240719C012500002024-07-11 3:42PM EDT1,250.000.480.130.34+0.08+20.00%18650.00%
LRCX240719C012600002024-07-11 10:51AM EDT1,260.000.590.120.380.00-16550.15%
LRCX240719C012700002024-07-12 12:11PM EDT1,270.000.280.102.72-0.05-15.15%531267.40%
LRCX240719C012800002024-07-12 11:23AM EDT1,280.000.280.090.36-0.16-36.36%58053.61%
LRCX240719C012900002024-07-12 11:23AM EDT1,290.000.230.082.67-0.01-4.17%54672.02%
LRCX240719C013000002024-07-12 3:54PM EDT1,300.000.270.054.40-0.48-64.00%142881.14%
LRCX240719C013100002024-07-09 2:40PM EDT1,310.000.680.002.850.00-11477.27%
LRCX240719C013200002024-07-10 9:55AM EDT1,320.000.650.010.850.00-2966.65%
LRCX240719C013300002024-07-11 10:04AM EDT1,330.000.310.000.340.00-21061.47%
LRCX240719C013400002024-07-10 2:04PM EDT1,340.000.400.000.500.00-41366.16%
LRCX240719C013500002024-07-10 3:58PM EDT1,350.000.440.002.580.00-3785.13%
LRCX240719C013600002024-07-11 9:56AM EDT1,360.000.360.000.360.00-207267.38%
LRCX240719C013800002024-06-26 3:16PM EDT1,380.000.500.004.300.00--199.79%
LRCX240719C014000002024-07-11 1:26PM EDT1,400.000.110.010.370.00-13074.90%
LRCX240719C014200002024-07-01 10:05AM EDT1,420.000.020.002.280.00-53598.24%
LRCX240719C014400002024-07-08 3:04PM EDT1,440.000.100.011.000.00-4891.55%
LRCX240719C014600002024-07-08 3:04PM EDT1,460.000.070.000.600.00-101589.45%
LRCX240719C014800002024-07-09 2:22PM EDT1,480.000.150.000.720.00-14394.82%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240719P003150002024-06-12 2:36PM EDT315.000.100.004.250.00-19420.75%
LRCX240719P003200002023-12-13 1:18PM EDT320.000.830.081.310.00-1022358.11%
LRCX240719P003250002024-03-11 12:32PM EDT325.000.250.002.720.00-10385.30%
LRCX240719P003300002024-01-11 11:09AM EDT330.000.890.001.490.00-934352.34%
LRCX240719P003400002024-06-17 12:45PM EDT340.000.170.000.300.00-181289.84%
LRCX240719P003500002024-01-08 11:56AM EDT350.001.050.000.960.00--2318.65%
LRCX240719P003950002023-11-28 1:00PM EDT395.002.741.241.880.00--1331.74%
LRCX240719P004000002024-06-18 10:29AM EDT400.000.100.000.500.00-575263.28%
LRCX240719P004050002024-03-15 3:28PM EDT405.000.500.004.150.00--1337.70%
LRCX240719P004250002024-06-17 9:42AM EDT425.000.350.004.300.00-6010323.88%
LRCX240719P004300002024-03-12 1:08PM EDT430.001.000.142.900.00-100110304.20%
LRCX240719P004400002023-11-30 11:05AM EDT440.005.002.513.050.00-511325.49%
LRCX240719P004450002024-01-26 1:09PM EDT445.001.130.293.200.00-13299.46%
LRCX240719P004500002024-04-25 3:02PM EDT450.000.370.003.800.00-120299.71%
LRCX240719P004550002023-12-15 12:33PM EDT455.003.453.153.750.00-1016325.68%
LRCX240719P004650002024-05-22 9:35AM EDT465.000.070.004.050.00-1024292.04%
LRCX240719P004750002024-05-29 10:17AM EDT475.001.500.014.300.00-222287.94%
LRCX240719P004800002023-11-21 12:25PM EDT480.009.203.705.800.00-13325.12%
LRCX240719P004900002024-04-01 10:00AM EDT490.000.500.002.200.00-11252.15%
LRCX240719P004950002023-11-28 3:27PM EDT495.009.904.705.450.00-33317.85%
LRCX240719P005000002024-06-27 11:15AM EDT500.000.050.000.250.00-1316192.77%
LRCX240719P005050002024-07-09 1:06PM EDT505.000.010.004.300.00-67268.02%
LRCX240719P005100002024-07-09 1:06PM EDT510.000.010.004.300.00-69264.80%
LRCX240719P005150002024-06-18 3:40PM EDT515.000.200.004.300.00-1100261.65%
LRCX240719P005200002024-01-18 11:32AM EDT520.006.701.572.180.00-22253.13%
LRCX240719P005300002024-05-28 11:01AM EDT530.000.250.002.560.00-47233.64%
LRCX240719P005350002024-03-14 1:26PM EDT535.001.510.455.050.00-22259.40%
LRCX240719P005400002024-05-01 12:19PM EDT540.001.070.013.950.00-16243.16%
LRCX240719P005450002024-05-22 9:32AM EDT545.000.090.004.350.00-12243.75%
LRCX240719P005500002024-06-27 11:08AM EDT550.000.150.000.500.00-1531182.23%
LRCX240719P005550002024-07-10 2:39PM EDT555.000.010.004.300.00-79237.40%
LRCX240719P005600002024-06-27 10:11AM EDT560.000.050.002.520.00-229216.46%
LRCX240719P005650002024-06-13 3:12PM EDT565.001.530.002.520.00-11213.77%
LRCX240719P005700002024-01-05 12:28PM EDT570.0016.504.905.350.00-16266.47%
LRCX240719P005750002024-06-13 3:12PM EDT575.001.550.002.520.00-14208.45%
LRCX240719P005800002024-05-20 3:30PM EDT580.000.390.003.400.00-26215.09%
LRCX240719P005850002024-04-26 2:27PM EDT585.000.780.003.950.00-11217.36%
LRCX240719P005900002024-03-28 3:12PM EDT590.001.370.570.980.00-21187.70%
LRCX240719P006000002024-07-02 12:49PM EDT600.000.050.002.520.00-112195.51%
LRCX240719P006050002024-01-05 10:34AM EDT605.0023.357.257.900.00-33265.10%
LRCX240719P006100002024-05-03 12:28PM EDT610.000.900.004.750.00-11210.06%
LRCX240719P006150002024-06-06 10:52AM EDT615.000.300.003.850.00-12200.44%
LRCX240719P006200002024-05-23 10:22AM EDT620.000.200.004.050.00-2115199.41%
LRCX240719P006250002024-05-03 12:41PM EDT625.001.100.014.650.00-35201.39%
LRCX240719P006300002024-07-05 3:55PM EDT630.000.050.000.050.00-1330119.53%
LRCX240719P006350002024-07-03 10:53AM EDT635.000.050.000.100.00-100103124.61%
LRCX240719P006400002024-07-03 10:54AM EDT640.000.050.000.100.00-61131122.66%
LRCX240719P006450002024-07-03 10:19AM EDT645.000.050.000.100.00-221121.09%
LRCX240719P006500002024-07-03 9:30AM EDT650.000.050.000.050.00-154112.50%
LRCX240719P006550002024-05-03 10:10AM EDT655.001.720.350.670.00-24149.37%
LRCX240719P006600002024-05-23 10:26AM EDT660.000.330.004.350.00-35181.25%
LRCX240719P006650002024-02-12 10:31AM EDT665.009.956.607.400.00-1213223.63%
LRCX240719P006700002024-06-26 11:09AM EDT670.000.680.002.520.00-1016161.79%
LRCX240719P006750002024-04-26 11:09AM EDT675.002.520.014.100.00-247172.22%
LRCX240719P006800002024-06-25 2:49PM EDT680.001.000.004.250.00-113170.75%
LRCX240719P006850002024-06-12 1:44PM EDT685.000.340.002.520.00-143154.98%
LRCX240719P006900002024-06-04 11:55AM EDT690.000.900.000.300.00-124117.48%
LRCX240719P006950002024-07-10 12:16PM EDT695.000.060.002.530.00-132150.61%
LRCX240719P007000002024-07-10 2:38PM EDT700.000.050.011.010.00-241130.96%
LRCX240719P007050002024-05-14 9:38AM EDT705.002.360.002.800.00-221148.49%
LRCX240719P007100002024-06-18 11:48AM EDT710.000.060.012.530.00-2656144.09%
LRCX240719P007150002024-01-10 10:30AM EDT715.0051.490.000.000.00-11550.00%
LRCX240719P007200002024-06-12 12:36PM EDT720.000.320.002.560.00-180139.94%
LRCX240719P007250002024-06-06 9:50AM EDT725.000.990.043.900.00-127147.68%
LRCX240719P007300002024-07-08 10:56AM EDT730.000.160.012.560.00-126135.74%
LRCX240719P007350002024-06-10 2:19PM EDT735.000.500.003.850.00-910142.60%
LRCX240719P007400002024-06-10 12:26PM EDT740.000.500.003.850.00-128140.38%
LRCX240719P007450002024-06-18 3:55PM EDT745.000.390.000.100.00-22388.67%
LRCX240719P007500002024-06-26 3:22PM EDT750.000.360.012.560.00-337127.30%
LRCX240719P007550002024-07-02 2:19PM EDT755.000.120.022.560.00-133125.29%
LRCX240719P007600002024-06-28 9:55AM EDT760.000.160.002.560.00-141123.07%
LRCX240719P007650002024-06-27 12:07PM EDT765.000.300.002.560.00-116121.02%
LRCX240719P007700002024-07-09 10:13AM EDT770.000.050.002.560.00-242118.97%
LRCX240719P007750002024-07-09 10:01AM EDT775.000.050.002.570.00-227117.02%
LRCX240719P007800002024-07-10 3:29PM EDT780.000.100.010.200.00-15483.79%
LRCX240719P007850002024-07-09 9:47AM EDT785.000.060.050.200.00-13283.79%
LRCX240719P007900002024-07-09 2:34PM EDT790.000.070.002.570.00-232110.96%
LRCX240719P007950002024-07-11 3:38PM EDT795.000.100.003.600.00-238115.26%
LRCX240719P008000002024-07-11 3:37PM EDT800.000.100.013.450.00-433112.40%
LRCX240719P008050002024-07-01 11:12AM EDT805.000.050.003.550.00-156110.84%
LRCX240719P008100002024-07-12 1:05PM EDT810.000.030.003.80-0.98-97.03%128110.11%
LRCX240719P008150002024-07-11 12:02PM EDT815.000.150.003.500.00-231106.47%
LRCX240719P008200002024-07-02 12:04PM EDT820.000.220.002.580.00-36399.17%
LRCX240719P008250002024-06-26 11:43AM EDT825.000.400.002.580.00-13697.22%
LRCX240719P008300002024-07-11 12:01PM EDT830.000.190.003.500.00-391100.39%
LRCX240719P008350002024-07-11 12:00PM EDT835.000.200.003.500.00-13898.39%
LRCX240719P008400002024-07-11 9:30AM EDT840.000.050.052.940.00-149193.75%
LRCX240719P008450002024-07-12 2:13PM EDT845.000.740.002.14-0.01-1.33%120286.79%
LRCX240719P008500002024-07-12 3:16PM EDT850.000.140.002.11-0.06-30.00%1914484.74%
LRCX240719P008550002024-07-11 9:58AM EDT855.000.110.003.900.00-15492.24%
LRCX240719P008600002024-07-10 11:30AM EDT860.000.750.052.610.00-210184.23%
LRCX240719P008650002024-07-05 10:43AM EDT865.000.630.002.610.00-52182.08%
LRCX240719P008700002024-07-12 10:57AM EDT870.000.060.010.25-0.62-91.18%124558.40%
LRCX240719P008750002024-07-12 11:55AM EDT875.000.100.010.26-0.23-69.70%520657.13%
LRCX240719P008800002024-07-10 11:30AM EDT880.000.780.012.620.00-29476.54%
LRCX240719P008850002024-07-01 3:55PM EDT885.000.550.012.620.00-16774.66%
LRCX240719P008900002024-07-12 2:41PM EDT890.000.100.013.90-0.60-85.71%18078.37%
LRCX240719P008950002024-07-10 3:50PM EDT895.000.100.052.610.00-210871.07%
LRCX240719P009000002024-07-12 12:34PM EDT900.000.150.012.63-0.08-34.78%115069.12%
LRCX240719P009050002024-07-09 9:30AM EDT905.000.740.002.630.00-19167.21%
LRCX240719P009100002024-07-12 2:32PM EDT910.000.110.070.50-0.29-72.50%107851.56%
LRCX240719P009150002024-07-12 11:27AM EDT915.000.170.073.15-0.08-32.00%113365.99%
LRCX240719P009200002024-07-11 3:01PM EDT920.000.350.083.550.00-214665.63%
LRCX240719P009250002024-07-12 10:21AM EDT925.000.190.093.15-0.43-69.35%27262.28%
LRCX240719P009300002024-07-12 3:36PM EDT930.000.140.103.75-0.39-73.58%1614962.52%
LRCX240719P009350002024-07-12 3:53PM EDT935.000.240.150.29-0.20-45.45%5511344.04%
LRCX240719P009400002024-07-12 3:37PM EDT940.000.190.120.31-0.30-61.22%1215042.90%
LRCX240719P009450002024-07-12 12:13PM EDT945.000.290.170.34-0.71-71.00%39041.90%
LRCX240719P009500002024-07-12 10:19AM EDT950.000.500.200.44-0.23-31.51%323641.94%
LRCX240719P009550002024-07-11 9:54AM EDT955.001.000.250.46+0.69+222.58%18740.63%
LRCX240719P009600002024-07-10 10:43AM EDT960.000.300.320.550.00-109640.16%
LRCX240719P009650002024-07-12 1:32PM EDT965.000.370.410.65-0.02-5.13%16039.62%
LRCX240719P009700002024-07-11 3:54PM EDT970.000.500.520.82-0.93-65.03%616839.55%
LRCX240719P009750002024-07-12 2:08PM EDT975.000.440.660.97-1.47-76.96%1312339.04%
LRCX240719P009800002024-07-12 2:22PM EDT980.000.520.831.16-1.29-71.27%5315638.64%
LRCX240719P009850002024-07-12 3:37PM EDT985.000.861.041.40-1.27-59.62%123938.32%
LRCX240719P009900002024-07-12 3:37PM EDT990.001.031.311.80-2.17-67.81%69938.59%
LRCX240719P009950002024-07-12 1:50PM EDT995.001.281.622.04-2.49-66.05%6410837.77%
LRCX240719P010000002024-07-12 3:24PM EDT1,000.002.052.002.47-2.39-53.83%12317037.59%
LRCX240719P010050002024-07-12 3:59PM EDT1,005.002.702.473.00+0.68+33.66%272437.51%
LRCX240719P010100002024-07-12 3:51PM EDT1,010.003.433.003.85-1.47-30.00%638438.15%
LRCX240719P010150002024-07-12 3:50PM EDT1,015.004.003.654.25-3.25-44.83%316337.07%
LRCX240719P010200002024-07-12 3:50PM EDT1,020.004.804.405.25-1.10-18.64%8110137.46%
LRCX240719P010250002024-07-12 3:50PM EDT1,025.005.705.256.20-3.97-41.05%488537.35%
LRCX240719P010300002024-07-12 3:50PM EDT1,030.006.426.257.55-2.83-30.59%8513237.85%
LRCX240719P010350002024-07-12 3:54PM EDT1,035.007.507.408.25-5.31-41.45%279636.61%
LRCX240719P010400002024-07-12 3:56PM EDT1,040.008.508.7010.05-3.90-31.45%4716837.40%
LRCX240719P010450002024-07-12 2:46PM EDT1,045.007.7110.1511.65-7.14-48.08%344037.42%
LRCX240719P010500002024-07-12 3:31PM EDT1,050.009.3611.7513.00-7.64-44.94%8813836.67%
LRCX240719P010550002024-07-12 3:46PM EDT1,055.0012.2713.5515.55-4.83-28.25%113737.79%
LRCX240719P010600002024-07-12 3:57PM EDT1,060.0016.4715.5517.30-4.01-19.58%4313537.16%
LRCX240719P010650002024-07-12 3:58PM EDT1,065.0018.0617.7519.60-4.84-21.14%187937.19%
LRCX240719P010700002024-07-12 3:46PM EDT1,070.0019.4020.1022.75+1.75+9.92%268038.34%
LRCX240719P010750002024-07-12 3:40PM EDT1,075.0024.3022.7025.25-1.38-5.37%156438.09%
LRCX240719P010800002024-07-12 3:46PM EDT1,080.0024.6025.6027.15-5.40-18.00%3116636.51%
LRCX240719P010850002024-07-12 3:45PM EDT1,085.0029.0027.9532.05-1.45-4.76%194339.81%
LRCX240719P010900002024-07-12 2:43PM EDT1,090.0021.2029.3034.60-13.13-38.25%763738.76%
LRCX240719P010950002024-07-12 3:44PM EDT1,095.0032.3232.6538.05-6.18-16.05%83839.02%
LRCX240719P011000002024-07-12 2:47PM EDT1,100.0025.6036.0041.95-16.90-39.76%58739.87%
LRCX240719P011100002024-07-12 2:19PM EDT1,110.0031.5543.0049.75-18.00-36.33%237640.90%
LRCX240719P011200002024-07-12 2:31PM EDT1,120.0040.2751.7058.00-18.41-31.37%172342.02%
LRCX240719P011300002024-07-11 9:30AM EDT1,130.0023.4560.3068.250.00-1347.17%
LRCX240719P011400002024-06-18 1:20PM EDT1,140.0068.0069.0076.850.00--248.07%
LRCX240719P011500002024-07-12 2:43PM EDT1,150.0063.5078.0086.20-18.43-22.49%2350.40%
LRCX240719P012000002024-07-03 9:54AM EDT1,200.00127.42126.60135.650.00--067.07%
LRCX240719P012800002024-06-20 10:00AM EDT1,280.00197.90206.55215.350.00--063.35%
LRCX240719P013300002024-07-01 9:30AM EDT1,330.00259.15256.55265.600.00--076.17%
LRCX240719P013400002024-07-01 9:30AM EDT1,340.00269.15266.55275.600.00--078.34%