Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:28PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX241018C00450000 | 2024-08-05 12:25PM EDT | 450.00 | 341.54 | 310.20 | 320.95 | 0.00 | - | 1 | 1 | 128.97% |
| LRCX241018C00500000 | 2024-08-14 2:08PM EDT | 500.00 | 345.00 | 264.95 | 275.60 | 0.00 | - | 2 | 1 | 120.89% |
| LRCX241018C00545000 | 2024-09-11 2:33PM EDT | 545.00 | 211.00 | 206.00 | 217.25 | 0.00 | - | - | 1 | 79.69% |
| LRCX241018C00650000 | 2024-09-12 3:58PM EDT | 650.00 | 108.84 | 113.75 | 119.35 | 0.00 | - | 2 | 6 | 53.23% |
| LRCX241018C00660000 | 2024-09-16 11:36AM EDT | 660.00 | 103.84 | 105.40 | 110.00 | -44.26 | -29.89% | 10 | 1 | 51.65% |
| LRCX241018C00670000 | 2024-09-16 10:27AM EDT | 670.00 | 96.52 | 97.15 | 101.95 | +16.52 | +20.65% | 2 | 1 | 50.98% |
| LRCX241018C00675000 | 2024-09-16 12:19PM EDT | 675.00 | 85.05 | 93.15 | 95.85 | -17.92 | -17.40% | 10 | 18 | 51.09% |
| LRCX241018C00680000 | 2024-09-16 12:19PM EDT | 680.00 | 81.30 | 89.10 | 92.60 | -17.67 | -17.85% | 20 | 13 | 51.75% |
| LRCX241018C00685000 | 2024-09-13 1:41PM EDT | 685.00 | 97.21 | 85.35 | 88.40 | 0.00 | - | 1 | 3 | 50.89% |
| LRCX241018C00690000 | 2024-08-29 11:39AM EDT | 690.00 | 146.10 | 81.35 | 86.05 | 0.00 | - | - | 1 | 52.52% |
| LRCX241018C00695000 | 2024-09-12 12:39PM EDT | 695.00 | 74.10 | 77.65 | 79.85 | 0.00 | - | - | 2 | 48.78% |
| LRCX241018C00700000 | 2024-09-16 1:03PM EDT | 700.00 | 70.66 | 74.15 | 76.70 | -14.85 | -17.37% | 2 | 11 | 49.13% |
| LRCX241018C00705000 | 2024-09-12 10:47AM EDT | 705.00 | 71.55 | 70.60 | 73.70 | 0.00 | - | 2 | 1 | 49.55% |
| LRCX241018C00710000 | 2024-09-11 3:53PM EDT | 710.00 | 78.65 | 67.20 | 69.30 | 0.00 | - | - | 2 | 48.08% |
| LRCX241018C00715000 | 2024-09-12 11:20AM EDT | 715.00 | 62.35 | 63.95 | 69.40 | 0.00 | - | 1 | 12 | 52.06% |
| LRCX241018C00720000 | 2024-09-13 10:00AM EDT | 720.00 | 71.55 | 60.60 | 62.70 | 0.00 | - | 1 | 31 | 47.64% |
| LRCX241018C00725000 | 2024-09-13 9:34AM EDT | 725.00 | 64.00 | 57.35 | 59.50 | 0.00 | - | - | 2 | 47.39% |
| LRCX241018C00730000 | 2024-09-13 1:15PM EDT | 730.00 | 65.37 | 54.20 | 57.75 | 0.00 | - | 1 | 46 | 48.72% |
| LRCX241018C00735000 | 2024-09-12 2:23PM EDT | 735.00 | 51.77 | 51.25 | 53.00 | 0.00 | - | 1 | 5 | 46.48% |
| LRCX241018C00740000 | 2024-09-16 12:16PM EDT | 740.00 | 44.00 | 48.45 | 51.45 | -15.01 | -25.44% | 2 | 34 | 47.80% |
| LRCX241018C00745000 | 2024-09-16 12:19PM EDT | 745.00 | 41.55 | 45.75 | 47.65 | -4.25 | -9.28% | 2 | 14 | 46.47% |
| LRCX241018C00750000 | 2024-09-16 2:20PM EDT | 750.00 | 41.20 | 43.05 | 44.30 | -11.41 | -21.69% | 23 | 147 | 45.55% |
| LRCX241018C00755000 | 2024-09-16 2:46PM EDT | 755.00 | 39.70 | 40.30 | 41.70 | -10.30 | -20.60% | 28 | 109 | 45.37% |
| LRCX241018C00760000 | 2024-09-16 2:52PM EDT | 760.00 | 38.10 | 37.80 | 39.05 | -9.39 | -19.77% | 13 | 80 | 45.02% |
| LRCX241018C00765000 | 2024-09-16 9:48AM EDT | 765.00 | 34.65 | 35.50 | 37.10 | -8.52 | -19.74% | 1 | 72 | 45.35% |
| LRCX241018C00770000 | 2024-09-13 3:52PM EDT | 770.00 | 42.00 | 33.10 | 35.30 | 0.00 | - | 45 | 55 | 45.73% |
| LRCX241018C00775000 | 2024-09-13 2:03PM EDT | 775.00 | 29.00 | 31.20 | 32.50 | -10.10 | -25.83% | 1 | 16 | 44.91% |
| LRCX241018C00780000 | 2024-09-16 1:04PM EDT | 780.00 | 28.70 | 29.15 | 30.90 | -7.70 | -21.15% | 16 | 77 | 45.32% |
| LRCX241018C00785000 | 2024-09-13 1:15PM EDT | 785.00 | 35.20 | 27.30 | 30.70 | 0.00 | - | 6 | 48 | 47.20% |
| LRCX241018C00790000 | 2024-09-16 9:33AM EDT | 790.00 | 24.93 | 25.40 | 27.30 | -8.87 | -26.24% | 1 | 39 | 45.39% |
| LRCX241018C00795000 | 2024-09-13 3:37PM EDT | 795.00 | 30.10 | 23.80 | 24.50 | 0.00 | - | 2 | 63 | 44.12% |
| LRCX241018C00800000 | 2024-09-16 10:34AM EDT | 800.00 | 20.50 | 21.95 | 22.90 | -8.04 | -28.17% | 5 | 88 | 44.12% |
| LRCX241018C00805000 | 2024-09-13 3:49PM EDT | 805.00 | 26.87 | 20.40 | 21.25 | 0.00 | - | 1 | 29 | 43.96% |
| LRCX241018C00810000 | 2024-09-16 12:17PM EDT | 810.00 | 16.47 | 17.35 | 19.75 | -8.01 | -32.72% | 1 | 70 | 43.88% |
| LRCX241018C00815000 | 2024-09-12 9:30AM EDT | 815.00 | 23.05 | 17.65 | 19.50 | 0.00 | - | 1 | 39 | 45.26% |
| LRCX241018C00820000 | 2024-09-13 3:23PM EDT | 820.00 | 21.32 | 16.00 | 16.80 | 0.00 | - | 6 | 61 | 43.47% |
| LRCX241018C00825000 | 2024-09-16 10:41AM EDT | 825.00 | 14.75 | 13.60 | 15.55 | -6.65 | -31.07% | 1 | 40 | 43.41% |
| LRCX241018C00830000 | 2024-09-16 9:30AM EDT | 830.00 | 13.20 | 12.35 | 14.35 | -2.30 | -14.84% | 2 | 14 | 43.30% |
| LRCX241018C00835000 | 2024-09-11 3:29PM EDT | 835.00 | 16.05 | 12.15 | 14.75 | 0.00 | - | 2 | 43 | 45.32% |
| LRCX241018C00840000 | 2024-09-13 3:45PM EDT | 840.00 | 16.01 | 11.60 | 12.20 | 0.00 | - | 13 | 37 | 43.15% |
| LRCX241018C00845000 | 2024-09-16 1:20PM EDT | 845.00 | 10.35 | 10.60 | 11.20 | -1.86 | -15.23% | 1 | 7 | 43.03% |
| LRCX241018C00850000 | 2024-09-16 2:37PM EDT | 850.00 | 9.95 | 9.70 | 10.45 | -3.76 | -27.43% | 20 | 134 | 43.21% |
| LRCX241018C00855000 | 2024-09-13 2:14PM EDT | 855.00 | 12.70 | 9.00 | 10.70 | 0.00 | - | 46 | 90 | 44.90% |
| LRCX241018C00860000 | 2024-09-13 2:46PM EDT | 860.00 | 11.88 | 7.25 | 8.70 | 0.00 | - | 1 | 36 | 42.89% |
| LRCX241018C00865000 | 2024-09-05 2:54PM EDT | 865.00 | 13.15 | 7.45 | 7.90 | 0.00 | - | 7 | 65 | 42.71% |
| LRCX241018C00870000 | 2024-09-16 9:44AM EDT | 870.00 | 7.05 | 6.80 | 8.15 | -2.81 | -28.50% | 11 | 42 | 44.34% |
| LRCX241018C00875000 | 2024-09-13 3:10PM EDT | 875.00 | 8.90 | 6.10 | 6.55 | 0.00 | - | 7 | 120 | 42.49% |
| LRCX241018C00880000 | 2024-09-16 12:17PM EDT | 880.00 | 4.93 | 5.65 | 6.00 | -3.42 | -40.96% | 2 | 44 | 42.49% |
| LRCX241018C00885000 | 2024-09-12 12:48PM EDT | 885.00 | 5.70 | 5.15 | 5.45 | 0.00 | - | 1 | 36 | 42.40% |
| LRCX241018C00890000 | 2024-09-16 9:59AM EDT | 890.00 | 5.05 | 4.15 | 5.05 | -1.74 | -25.63% | 1 | 25 | 42.55% |
| LRCX241018C00895000 | 2024-09-13 10:13AM EDT | 895.00 | 6.96 | 4.20 | 4.90 | 0.00 | - | 1 | 11 | 43.23% |
| LRCX241018C00900000 | 2024-09-16 12:17PM EDT | 900.00 | 3.14 | 3.85 | 4.10 | -2.56 | -44.91% | 6 | 131 | 42.26% |
| LRCX241018C00905000 | 2024-09-13 3:00PM EDT | 905.00 | 5.25 | 2.96 | 3.75 | 0.00 | - | 1 | 21 | 42.30% |
| LRCX241018C00910000 | 2024-09-13 3:59PM EDT | 910.00 | 4.80 | 3.15 | 3.40 | 0.00 | - | 9 | 119 | 42.26% |
| LRCX241018C00915000 | 2024-09-13 11:44AM EDT | 915.00 | 4.60 | 2.85 | 3.10 | 0.00 | - | 2 | 119 | 42.28% |
| LRCX241018C00920000 | 2024-09-16 2:46PM EDT | 920.00 | 2.60 | 2.47 | 2.79 | -1.59 | -37.95% | 12 | 98 | 42.19% |
| LRCX241018C00925000 | 2024-09-13 1:06PM EDT | 925.00 | 3.86 | 2.33 | 2.78 | 0.00 | - | 1 | 18 | 43.04% |
| LRCX241018C00930000 | 2024-09-13 3:56PM EDT | 930.00 | 3.19 | 1.98 | 2.69 | 0.00 | - | 13 | 62 | 43.61% |
| LRCX241018C00935000 | 2024-09-13 11:37AM EDT | 935.00 | 3.13 | 1.85 | 2.33 | 0.00 | - | 2 | 7 | 43.16% |
| LRCX241018C00940000 | 2024-09-16 2:12PM EDT | 940.00 | 1.70 | 1.56 | 1.95 | -1.27 | -42.76% | 1 | 17 | 42.47% |
| LRCX241018C00945000 | 2024-08-05 10:34AM EDT | 945.00 | 18.75 | 2.67 | 6.95 | 0.00 | - | 2 | 4 | 52.64% |
| LRCX241018C00950000 | 2024-09-13 3:59PM EDT | 950.00 | 2.25 | 1.14 | 1.65 | 0.00 | - | 9 | 80 | 42.73% |
| LRCX241018C00955000 | 2024-09-03 12:49PM EDT | 955.00 | 4.38 | 0.78 | 2.25 | 0.00 | - | 5 | 5 | 46.15% |
| LRCX241018C00960000 | 2024-09-12 10:38AM EDT | 960.00 | 1.79 | 0.65 | 2.14 | 0.00 | - | 1 | 11 | 46.50% |
| LRCX241018C00965000 | 2024-09-12 1:55PM EDT | 965.00 | 1.40 | 0.53 | 2.03 | 0.00 | - | - | 1 | 46.81% |
| LRCX241018C00970000 | 2024-09-13 12:27PM EDT | 970.00 | 1.66 | 0.43 | 1.93 | 0.00 | - | 1 | 9 | 47.14% |
| LRCX241018C00975000 | 2024-09-04 11:58AM EDT | 975.00 | 2.76 | 0.23 | 1.73 | 0.00 | - | 1 | 23 | 46.96% |
| LRCX241018C00980000 | 2024-09-13 10:23AM EDT | 980.00 | 1.47 | 0.18 | 1.68 | 0.00 | - | 1 | 30 | 47.46% |
| LRCX241018C00985000 | 2024-09-13 3:53PM EDT | 985.00 | 1.40 | 0.14 | 1.64 | 0.00 | - | 1 | 16 | 48.00% |
| LRCX241018C00990000 | 2024-09-10 3:04PM EDT | 990.00 | 0.57 | 0.10 | 1.60 | 0.00 | - | 10 | 12 | 48.52% |
| LRCX241018C00995000 | 2024-09-10 1:45PM EDT | 995.00 | 0.50 | 0.07 | 1.57 | 0.00 | - | 1 | 29 | 49.10% |
| LRCX241018C01000000 | 2024-09-16 2:17PM EDT | 1,000.00 | 0.58 | 0.26 | 0.80 | -0.42 | -42.00% | 1 | 210 | 44.70% |
| LRCX241018C01010000 | 2024-09-10 3:27PM EDT | 1,010.00 | 0.18 | 0.02 | 1.46 | 0.00 | - | 1 | 3 | 50.61% |
| LRCX241018C01020000 | 2024-09-12 10:01AM EDT | 1,020.00 | 0.72 | 0.12 | 1.38 | 0.00 | - | 4 | 12 | 51.51% |
| LRCX241018C01030000 | 2024-09-12 9:59AM EDT | 1,030.00 | 0.88 | 0.08 | 1.32 | 0.00 | - | 10 | 0 | 52.49% |
| LRCX241018C01040000 | 2024-09-12 9:59AM EDT | 1,040.00 | 0.68 | 0.01 | 1.31 | 0.00 | - | 10 | 5 | 53.76% |
| LRCX241018C01050000 | 2024-09-04 9:49AM EDT | 1,050.00 | 1.28 | 0.01 | 1.32 | 0.00 | - | 1 | 5 | 55.13% |
| LRCX241018C01060000 | 2024-08-20 9:36AM EDT | 1,060.00 | 8.64 | 0.01 | 1.50 | 0.00 | - | 1 | 28 | 51.90% |
| LRCX241018C01070000 | 2024-08-29 12:50PM EDT | 1,070.00 | 2.00 | 0.01 | 1.50 | 0.00 | - | - | 1 | 53.10% |
| LRCX241018C01080000 | 2024-09-04 11:56AM EDT | 1,080.00 | 0.32 | 0.01 | 1.50 | 0.00 | - | 1 | 8 | 54.30% |
| LRCX241018C01100000 | 2024-09-13 2:30PM EDT | 1,100.00 | 0.12 | 0.15 | 0.56 | 0.00 | - | 5 | 47 | 51.42% |
| LRCX241018C01120000 | 2024-08-08 3:33PM EDT | 1,120.00 | 3.00 | 0.00 | 4.55 | 0.00 | - | 1 | 6 | 69.73% |
| LRCX241018C01140000 | 2024-08-15 9:44AM EDT | 1,140.00 | 3.00 | 0.00 | 4.35 | 0.00 | - | 1 | 4 | 71.67% |
| LRCX241018C01150000 | 2024-08-29 2:36PM EDT | 1,150.00 | 0.53 | 0.00 | 0.59 | 0.00 | - | - | 1 | 55.42% |
| LRCX241018C01160000 | 2024-08-15 3:06PM EDT | 1,160.00 | 3.85 | 0.00 | 4.35 | 0.00 | - | 5 | 13 | 74.08% |
| LRCX241018C01180000 | 2024-08-15 3:06PM EDT | 1,180.00 | 3.00 | 0.00 | 4.30 | 0.00 | - | 5 | 7 | 76.29% |
| LRCX241018C01200000 | 2024-09-12 3:41PM EDT | 1,200.00 | 0.25 | 0.00 | 0.36 | 0.00 | - | 1 | 55 | 57.13% |
| LRCX241018C01220000 | 2024-07-31 1:28PM EDT | 1,220.00 | 5.75 | 0.00 | 4.50 | 0.00 | - | - | 1 | 81.45% |
| LRCX241018C01240000 | 2024-09-12 9:30AM EDT | 1,240.00 | 0.18 | - | 0.49 | 0.00 | - | - | 1 | 67.72% |
| LRCX241018C01260000 | 2024-08-09 2:04PM EDT | 1,260.00 | 0.86 | 0.00 | 0.61 | 0.00 | - | - | 1 | 65.92% |
| LRCX241018C01280000 | 2024-08-19 12:49PM EDT | 1,280.00 | 0.60 | 0.00 | 0.56 | 0.00 | - | 1 | 2 | 67.04% |
| LRCX241018C01300000 | 2024-08-27 9:38AM EDT | 1,300.00 | 0.40 | 0.00 | 0.24 | 0.00 | - | 2 | 4 | 63.18% |
| LRCX241018C01320000 | 2024-08-16 2:19PM EDT | 1,320.00 | 0.37 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 91.38% |
| LRCX241018C01340000 | 2024-09-04 11:56AM EDT | 1,340.00 | 0.32 | 0.00 | 1.50 | 0.00 | - | - | 1 | 80.71% |
| LRCX241018C01360000 | 2024-08-05 11:16AM EDT | 1,360.00 | 0.59 | 0.00 | 0.25 | 0.00 | - | 4 | 4 | 68.07% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX241018P00375000 | 2024-09-13 3:59PM EDT | 375.00 | 0.12 | 0.01 | 0.20 | 0.00 | - | 1 | 3 | 83.59% |
| LRCX241018P00380000 | 2024-08-16 11:35AM EDT | 380.00 | 0.20 | 0.05 | 4.15 | 0.00 | - | 1 | 2 | 120.26% |
| LRCX241018P00385000 | 2024-08-14 9:41AM EDT | 385.00 | 0.20 | 0.01 | 0.56 | 0.00 | - | 1 | 1 | 89.65% |
| LRCX241018P00390000 | 2024-08-14 9:41AM EDT | 390.00 | 0.20 | 0.00 | 0.56 | 0.00 | - | 1 | 1 | 87.89% |
| LRCX241018P00400000 | 2024-09-04 9:44AM EDT | 400.00 | 0.57 | 0.01 | 0.47 | 0.00 | - | - | 24 | 83.30% |
| LRCX241018P00435000 | 2024-08-08 9:30AM EDT | 435.00 | 1.85 | 0.13 | 4.35 | 0.00 | - | - | 1 | 100.23% |
| LRCX241018P00440000 | 2024-08-08 9:30AM EDT | 440.00 | 1.94 | 0.15 | 4.35 | 0.00 | - | - | 1 | 98.50% |
| LRCX241018P00445000 | 2024-08-08 9:30AM EDT | 445.00 | 2.02 | 0.17 | 1.67 | 0.00 | - | - | 3 | 83.69% |
| LRCX241018P00450000 | 2024-08-12 11:11AM EDT | 450.00 | 0.89 | 0.00 | 2.84 | 0.00 | - | 1 | 4 | 87.79% |
| LRCX241018P00465000 | 2024-08-08 9:30AM EDT | 465.00 | 2.50 | 0.01 | 1.91 | 0.00 | - | - | 1 | 77.98% |
| LRCX241018P00470000 | 2024-08-08 9:30AM EDT | 470.00 | 2.52 | 0.30 | 1.99 | 0.00 | - | - | 1 | 78.54% |
| LRCX241018P00475000 | 2024-09-05 10:29AM EDT | 475.00 | 0.62 | 0.01 | 1.50 | 0.00 | - | 1 | 2 | 72.34% |
| LRCX241018P00480000 | 2024-09-09 12:05PM EDT | 480.00 | 0.55 | 0.13 | 1.53 | 0.00 | - | 2 | 2 | 71.88% |
| LRCX241018P00485000 | 2024-09-11 2:39PM EDT | 485.00 | 0.60 | 0.02 | 1.50 | 0.00 | - | 2 | 2 | 69.51% |
| LRCX241018P00490000 | 2024-09-11 2:21PM EDT | 490.00 | 0.66 | 0.01 | 1.50 | 0.00 | - | 16 | 15 | 68.02% |
| LRCX241018P00495000 | 2024-09-11 2:21PM EDT | 495.00 | 0.69 | 0.01 | 1.50 | 0.00 | - | 1 | 4 | 66.60% |
| LRCX241018P00500000 | 2024-09-12 2:21PM EDT | 500.00 | 0.60 | 0.13 | 1.50 | 0.00 | - | 1 | 31 | 65.94% |
| LRCX241018P00525000 | 2024-09-16 1:05PM EDT | 525.00 | 0.77 | 0.25 | 1.29 | -0.59 | -43.38% | 1 | 27 | 58.55% |
| LRCX241018P00530000 | 2024-09-11 2:28PM EDT | 530.00 | 1.41 | 0.31 | 1.81 | 0.00 | - | 22 | 40 | 60.13% |
| LRCX241018P00535000 | 2024-09-13 10:17AM EDT | 535.00 | 0.50 | 0.26 | 1.83 | 0.00 | - | - | 2 | 58.61% |
| LRCX241018P00540000 | 2024-08-01 1:22PM EDT | 540.00 | 1.60 | 0.01 | 5.20 | 0.00 | - | - | 1 | 67.48% |
| LRCX241018P00550000 | 2024-09-12 3:48PM EDT | 550.00 | 1.40 | 0.70 | 1.97 | 0.00 | - | 1 | 7 | 56.82% |
| LRCX241018P00560000 | 2024-09-13 10:23AM EDT | 560.00 | 1.52 | 0.74 | 2.45 | 0.00 | - | 1 | 3 | 55.81% |
| LRCX241018P00570000 | 2024-09-12 12:32PM EDT | 570.00 | 1.61 | 1.10 | 2.65 | 0.00 | - | 1 | 84 | 54.66% |
| LRCX241018P00575000 | 2024-09-13 10:23AM EDT | 575.00 | 1.86 | 1.25 | 2.75 | 0.00 | - | 2 | 3 | 53.92% |
| LRCX241018P00580000 | 2024-09-10 3:29PM EDT | 580.00 | 4.20 | 1.42 | 2.92 | 0.00 | - | 2 | 9 | 53.36% |
| LRCX241018P00585000 | 2024-09-11 2:36PM EDT | 585.00 | 2.80 | 1.86 | 2.80 | 0.00 | - | 11 | 17 | 52.70% |
| LRCX241018P00590000 | 2024-09-16 2:22PM EDT | 590.00 | 2.34 | 1.90 | 2.87 | -0.64 | -21.48% | 1 | 9 | 51.51% |
| LRCX241018P00595000 | 2024-09-16 10:19AM EDT | 595.00 | 2.51 | 2.23 | 2.92 | -0.89 | -26.18% | 2 | 2 | 50.90% |
| LRCX241018P00600000 | 2024-09-16 10:26AM EDT | 600.00 | 3.25 | 2.65 | 2.90 | +0.75 | +30.00% | 24 | 28 | 50.27% |
| LRCX241018P00605000 | 2024-09-12 12:33PM EDT | 605.00 | 4.10 | 2.67 | 3.15 | 0.00 | - | 1 | 2 | 50.24% |
| LRCX241018P00610000 | 2024-09-16 2:05PM EDT | 610.00 | 3.45 | 3.20 | 3.40 | -0.55 | -13.75% | 50 | 23 | 49.65% |
| LRCX241018P00615000 | 2024-09-11 12:44PM EDT | 615.00 | 5.68 | 3.50 | 3.75 | 0.00 | - | 30 | 35 | 49.32% |
| LRCX241018P00620000 | 2024-09-13 3:53PM EDT | 620.00 | 3.34 | 3.80 | 4.15 | 0.00 | - | 11 | 200 | 49.04% |
| LRCX241018P00625000 | 2024-09-12 9:48AM EDT | 625.00 | 5.87 | 4.25 | 4.55 | 0.00 | - | 3 | 18 | 48.67% |
| LRCX241018P00630000 | 2024-09-13 2:55PM EDT | 630.00 | 4.57 | 4.60 | 4.95 | 0.00 | - | 11 | 74 | 48.21% |
| LRCX241018P00635000 | 2024-09-13 3:20PM EDT | 635.00 | 5.80 | 5.10 | 5.45 | +0.96 | +19.83% | 1 | 12 | 47.92% |
| LRCX241018P00640000 | 2024-09-16 12:18PM EDT | 640.00 | 7.15 | 5.60 | 6.20 | +1.97 | +38.03% | 1 | 154 | 48.12% |
| LRCX241018P00645000 | 2024-09-13 1:52PM EDT | 645.00 | 5.65 | 6.15 | 6.55 | 0.00 | - | 6 | 30 | 47.28% |
| LRCX241018P00650000 | 2024-09-16 10:14AM EDT | 650.00 | 6.94 | 6.75 | 7.20 | +0.21 | +3.12% | 2 | 74 | 47.03% |
| LRCX241018P00655000 | 2024-09-16 10:14AM EDT | 655.00 | 7.68 | 7.35 | 7.85 | +0.85 | +12.45% | 7 | 56 | 46.67% |
| LRCX241018P00660000 | 2024-09-12 9:45AM EDT | 660.00 | 9.55 | 8.20 | 8.55 | -0.27 | -2.75% | 1 | 26 | 46.32% |
| LRCX241018P00665000 | 2024-09-13 10:02AM EDT | 665.00 | 8.99 | 8.85 | 9.35 | 0.00 | - | 1 | 14 | 46.06% |
| LRCX241018P00670000 | 2024-09-13 3:35PM EDT | 670.00 | 9.05 | 8.95 | 10.20 | 0.00 | - | 4 | 26 | 45.77% |
| LRCX241018P00675000 | 2024-09-13 3:20PM EDT | 675.00 | 9.89 | 9.60 | 11.15 | 0.00 | - | 2 | 101 | 45.55% |
| LRCX241018P00680000 | 2024-09-16 2:38PM EDT | 680.00 | 12.25 | 10.30 | 12.15 | -2.85 | -18.87% | 12 | 43 | 45.31% |
| LRCX241018P00685000 | 2024-09-16 10:13AM EDT | 685.00 | 13.06 | 12.35 | 13.25 | +0.40 | +3.16% | 6 | 14 | 45.11% |
| LRCX241018P00690000 | 2024-09-13 12:32PM EDT | 690.00 | 12.87 | 13.75 | 14.40 | 0.00 | - | 6 | 17 | 44.86% |
| LRCX241018P00695000 | 2024-09-16 10:39AM EDT | 695.00 | 17.20 | 14.10 | 15.70 | +2.70 | +18.62% | 1 | 43 | 44.73% |
| LRCX241018P00700000 | 2024-09-16 2:20PM EDT | 700.00 | 17.60 | 16.35 | 16.95 | +2.61 | +17.41% | 4 | 184 | 44.41% |
| LRCX241018P00705000 | 2024-09-16 10:57AM EDT | 705.00 | 18.97 | 17.40 | 18.45 | +2.51 | +15.25% | 5 | 25 | 44.32% |
| LRCX241018P00710000 | 2024-09-16 11:38AM EDT | 710.00 | 22.35 | 18.10 | 19.95 | +4.81 | +27.42% | 7 | 36 | 44.11% |
| LRCX241018P00715000 | 2024-09-16 9:40AM EDT | 715.00 | 23.51 | 19.30 | 21.55 | +3.86 | +19.64% | 4 | 35 | 43.92% |
| LRCX241018P00720000 | 2024-09-16 12:46PM EDT | 720.00 | 25.00 | 22.10 | 23.35 | +5.20 | +26.26% | 11 | 302 | 43.86% |
| LRCX241018P00725000 | 2024-09-16 12:18PM EDT | 725.00 | 27.20 | 23.20 | 25.15 | +4.85 | +21.70% | 5 | 46 | 43.68% |
| LRCX241018P00730000 | 2024-09-16 9:30AM EDT | 730.00 | 28.89 | 26.10 | 27.20 | +4.95 | +20.68% | 1 | 43 | 43.69% |
| LRCX241018P00735000 | 2024-09-13 10:38AM EDT | 735.00 | 27.66 | 26.70 | 29.00 | 0.00 | - | 1 | 139 | 43.29% |
| LRCX241018P00740000 | 2024-09-16 10:41AM EDT | 740.00 | 33.06 | 28.80 | 31.30 | +5.78 | +21.19% | 3 | 58 | 43.35% |
| LRCX241018P00745000 | 2024-09-13 1:48PM EDT | 745.00 | 29.07 | 30.90 | 33.25 | 0.00 | - | 10 | 27 | 42.90% |
| LRCX241018P00750000 | 2024-09-16 2:41PM EDT | 750.00 | 36.20 | 34.40 | 35.50 | +5.70 | +18.69% | 22 | 185 | 42.68% |
| LRCX241018P00755000 | 2024-09-16 2:44PM EDT | 755.00 | 38.65 | 36.00 | 37.65 | +5.85 | +17.84% | 6 | 42 | 42.23% |
| LRCX241018P00760000 | 2024-09-16 2:51PM EDT | 760.00 | 40.25 | 39.25 | 40.35 | +4.10 | +11.34% | 14 | 40 | 42.29% |
| LRCX241018P00765000 | 2024-09-06 3:04PM EDT | 765.00 | 59.46 | 40.50 | 43.10 | 0.00 | - | 11 | 25 | 42.28% |
| LRCX241018P00770000 | 2024-09-16 10:44AM EDT | 770.00 | 48.35 | 43.30 | 45.90 | +8.35 | +20.87% | 1 | 88 | 42.22% |
| LRCX241018P00775000 | 2024-09-13 3:53PM EDT | 775.00 | 42.10 | 47.25 | 49.20 | 0.00 | - | 10 | 28 | 42.60% |
| LRCX241018P00780000 | 2024-09-13 3:55PM EDT | 780.00 | 57.00 | 49.00 | 51.75 | +11.45 | +25.14% | 1 | 87 | 42.04% |
| LRCX241018P00785000 | 2024-09-13 10:00AM EDT | 785.00 | 48.65 | 53.00 | 54.80 | 0.00 | - | 5 | 11 | 41.92% |
| LRCX241018P00790000 | 2024-09-09 10:28AM EDT | 790.00 | 76.35 | 55.70 | 58.05 | 0.00 | - | 10 | 53 | 41.92% |
| LRCX241018P00795000 | 2024-09-16 1:44PM EDT | 795.00 | 61.99 | 59.45 | 61.20 | -8.01 | -11.44% | 3 | 36 | 41.70% |
| LRCX241018P00800000 | 2024-09-16 11:51AM EDT | 800.00 | 70.00 | 62.70 | 66.75 | +10.00 | +16.67% | 1 | 162 | 44.20% |
| LRCX241018P00805000 | 2024-09-09 12:22PM EDT | 805.00 | 87.60 | 65.60 | 68.40 | 0.00 | - | 2 | 17 | 42.00% |
| LRCX241018P00810000 | 2024-09-12 3:24PM EDT | 810.00 | 78.80 | 68.85 | 71.55 | 0.00 | - | 1 | 33 | 41.44% |
| LRCX241018P00815000 | 2024-09-06 10:54AM EDT | 815.00 | 96.29 | 71.85 | 75.25 | 0.00 | - | 1 | 56 | 41.45% |
| LRCX241018P00820000 | 2024-09-13 3:43PM EDT | 820.00 | 70.91 | 76.05 | 78.90 | 0.00 | - | 3 | 26 | 41.29% |
| LRCX241018P00825000 | 2024-09-13 3:06PM EDT | 825.00 | 75.83 | 80.90 | 82.75 | 0.00 | - | 2 | 123 | 41.29% |
| LRCX241018P00830000 | 2024-09-13 10:00AM EDT | 830.00 | 78.65 | 83.95 | 87.35 | 0.00 | - | 1 | 41 | 42.23% |
| LRCX241018P00835000 | 2024-09-10 3:59PM EDT | 835.00 | 113.22 | 87.90 | 90.60 | 0.00 | - | 1 | 33 | 41.20% |
| LRCX241018P00840000 | 2024-09-16 12:17PM EDT | 840.00 | 102.65 | 91.00 | 94.70 | +3.00 | +3.01% | 2 | 29 | 41.25% |
| LRCX241018P00845000 | 2024-09-12 2:54PM EDT | 845.00 | 108.03 | 95.35 | 98.70 | 0.00 | - | 1 | 17 | 41.06% |
| LRCX241018P00850000 | 2024-09-16 2:33PM EDT | 850.00 | 104.65 | 98.45 | 102.80 | +12.82 | +13.96% | 2 | 50 | 40.92% |
| LRCX241018P00855000 | 2024-08-22 3:09PM EDT | 855.00 | 59.98 | 104.10 | 110.10 | 0.00 | - | 40 | 25 | 45.86% |
| LRCX241018P00860000 | 2024-08-29 12:51PM EDT | 860.00 | 66.85 | 107.25 | 111.25 | 0.00 | - | 3 | 20 | 40.74% |
| LRCX241018P00865000 | 2024-08-29 9:57AM EDT | 865.00 | 72.05 | 113.00 | 115.65 | 0.00 | - | 1 | 31 | 40.81% |
| LRCX241018P00870000 | 2024-09-11 2:23PM EDT | 870.00 | 128.68 | 117.80 | 120.95 | 0.00 | - | 1 | 32 | 42.54% |
| LRCX241018P00875000 | 2024-08-21 3:05PM EDT | 875.00 | 129.55 | 121.30 | 125.50 | +73.85 | +132.59% | 2 | 29 | 42.82% |
| LRCX241018P00880000 | 2024-09-10 9:36AM EDT | 880.00 | 154.93 | 124.55 | 129.65 | 0.00 | - | 1 | 45 | 42.21% |
| LRCX241018P00885000 | 2024-09-03 9:31AM EDT | 885.00 | 99.72 | 130.10 | 135.15 | 0.00 | - | 10 | 68 | 44.33% |
| LRCX241018P00890000 | 2024-09-10 2:58PM EDT | 890.00 | 168.75 | 135.20 | 142.25 | 0.00 | - | 5 | 103 | 49.52% |
| LRCX241018P00895000 | 2024-09-03 11:07AM EDT | 895.00 | 124.11 | 139.25 | 147.15 | 0.00 | - | 1 | 2 | 50.45% |
| LRCX241018P00900000 | 2024-09-11 12:15PM EDT | 900.00 | 153.55 | 144.25 | 148.75 | -3.10 | -1.98% | 2 | 56 | 44.40% |
| LRCX241018P00905000 | 2024-09-06 2:30PM EDT | 905.00 | 176.00 | 146.90 | 155.50 | 0.00 | - | 1 | 13 | 49.33% |
| LRCX241018P00910000 | 2024-08-19 10:22AM EDT | 910.00 | 87.00 | 152.80 | 160.90 | 0.00 | - | 1 | 3 | 51.21% |
| LRCX241018P00915000 | 2024-08-23 11:41AM EDT | 915.00 | 87.92 | 157.85 | 167.45 | 0.00 | - | 3 | 4 | 55.37% |
| LRCX241018P00920000 | 2024-08-30 3:39PM EDT | 920.00 | 119.00 | 161.35 | 173.00 | 0.00 | - | 2 | 4 | 57.48% |
| LRCX241018P00925000 | 2024-08-16 10:38AM EDT | 925.00 | 84.70 | 154.35 | 163.30 | 0.00 | - | 1 | 9 | 0.00% |
| LRCX241018P00930000 | 2024-08-15 10:49AM EDT | 930.00 | 90.08 | 159.10 | 168.35 | 0.00 | - | 1 | 7 | 0.00% |
| LRCX241018P00935000 | 2024-08-02 9:50AM EDT | 935.00 | 160.18 | 120.05 | 128.45 | 0.00 | - | 3 | 3 | 0.00% |
| LRCX241018P00940000 | 2024-08-15 2:37PM EDT | 940.00 | 84.95 | 168.15 | 178.70 | 0.00 | - | - | 4 | 0.00% |
| LRCX241018P00945000 | 2024-09-03 10:10AM EDT | 945.00 | 165.85 | 188.30 | 197.65 | 0.00 | - | 1 | 3 | 50.94% |
| LRCX241018P00950000 | 2024-08-29 11:39AM EDT | 950.00 | 133.20 | 192.20 | 202.90 | 0.00 | - | 1 | 3 | 50.57% |
| LRCX241018P00955000 | 2024-08-29 2:48PM EDT | 955.00 | 157.36 | 197.10 | 207.55 | 0.00 | - | 1 | 1 | 50.75% |
| LRCX241018P00960000 | 2024-07-29 9:30AM EDT | 960.00 | 95.05 | 141.00 | 154.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX241018P00965000 | 2024-08-15 3:50PM EDT | 965.00 | 103.00 | 192.60 | 203.10 | 0.00 | - | - | 10 | 0.00% |
| LRCX241018P00970000 | 2024-08-08 9:53AM EDT | 970.00 | 210.33 | 234.45 | 244.95 | 0.00 | - | - | 1 | 95.29% |
| LRCX241018P00980000 | 2024-09-03 2:18PM EDT | 980.00 | 210.19 | 221.00 | 233.35 | 0.00 | - | 4 | 3 | 54.43% |
| LRCX241018P00990000 | 2024-09-09 10:08AM EDT | 990.00 | 251.18 | 230.20 | 243.05 | 0.00 | - | - | 1 | 54.05% |
| LRCX241018P00995000 | 2024-08-02 12:57PM EDT | 995.00 | 233.95 | 172.70 | 184.50 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX241018P01000000 | 2024-08-20 10:19AM EDT | 1,000.00 | 140.00 | 239.05 | 252.50 | 0.00 | - | 1 | 2 | 51.97% |
| LRCX241018P01020000 | 2024-08-08 12:26PM EDT | 1,020.00 | 235.20 | 281.80 | 295.35 | 0.00 | - | - | 6 | 104.24% |
| LRCX241018P01040000 | 2024-08-15 10:58AM EDT | 1,040.00 | 176.92 | 264.90 | 279.25 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX241018P01060000 | 2024-09-04 9:30AM EDT | 1,060.00 | 307.31 | 300.10 | 313.05 | 0.00 | - | - | 2 | 64.22% |
| LRCX241018P01070000 | 2024-09-04 9:30AM EDT | 1,070.00 | 318.13 | 310.75 | 322.95 | 0.00 | - | - | 2 | 66.79% |
| LRCX241018P01080000 | 2024-08-15 10:58AM EDT | 1,080.00 | 213.50 | 307.15 | 317.70 | 0.00 | - | - | 0 | 0.00% |
| LRCX241018P01140000 | 2024-08-16 10:19AM EDT | 1,140.00 | 262.80 | 364.60 | 379.60 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.