Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX241025C00070000 | 2024-10-11 2:52PM EDT | 70.00 | 13.53 | 13.00 | 13.75 | +0.81 | +6.37% | 4 | 140 | 70.31% |
| LRCX241025C00072000 | 2024-10-08 11:44AM EDT | 72.00 | 10.00 | 8.00 | 14.60 | 0.00 | - | 1 | 3 | 58.59% |
| LRCX241025C00073000 | 2024-10-11 10:08AM EDT | 73.00 | 11.00 | 10.30 | 11.35 | +2.05 | +22.91% | 1 | 20 | 70.41% |
| LRCX241025C00073500 | 2024-10-09 10:00AM EDT | 73.50 | 8.55 | 9.05 | 10.25 | 0.00 | - | 10 | 30 | 65.87% |
| LRCX241025C00074000 | 2024-09-18 2:25PM EDT | 74.00 | 6.86 | 9.25 | 9.95 | 0.00 | - | - | 110 | 59.28% |
| LRCX241025C00074500 | 2024-09-18 2:25PM EDT | 74.50 | 6.47 | 8.90 | 9.50 | 0.00 | - | - | 180 | 59.57% |
| LRCX241025C00075000 | 2024-10-11 3:37PM EDT | 75.00 | 8.85 | 8.60 | 10.20 | +1.45 | +19.59% | 2 | 70 | 73.58% |
| LRCX241025C00075500 | 2024-09-19 11:04AM EDT | 75.50 | 6.90 | 7.05 | 8.40 | 0.00 | - | - | 80 | 59.52% |
| LRCX241025C00076000 | 2024-10-03 2:22PM EDT | 76.00 | 7.00 | 6.80 | 9.65 | 0.00 | - | - | 58 | 64.21% |
| LRCX241025C00076500 | 2024-10-02 1:24PM EDT | 76.50 | 7.89 | 7.15 | 7.65 | 0.00 | - | - | 310 | 54.30% |
| LRCX241025C00077000 | 2024-10-11 2:00PM EDT | 77.00 | 7.21 | 5.65 | 8.70 | +1.16 | +19.17% | 10 | 312 | 57.57% |
| LRCX241025C00077500 | 2024-10-09 11:56AM EDT | 77.50 | 7.25 | 5.95 | 6.80 | 0.00 | - | 10 | 65 | 57.30% |
| LRCX241025C00078000 | 2024-09-26 2:23PM EDT | 78.00 | 9.20 | 4.70 | 6.45 | 0.00 | - | - | 140 | 57.35% |
| LRCX241025C00078500 | 2024-10-11 2:33PM EDT | 78.50 | 6.22 | 5.10 | 6.30 | -0.28 | -4.31% | 10 | 320 | 60.91% |
| LRCX241025C00079000 | 2024-10-01 11:16AM EDT | 79.00 | 4.26 | 2.31 | 6.70 | 0.00 | - | - | 40 | 73.73% |
| LRCX241025C00079500 | 2024-10-01 2:45PM EDT | 79.50 | 4.90 | 4.35 | 5.55 | 0.00 | - | - | 370 | 58.98% |
| LRCX241025C00080000 | 2024-10-10 9:45AM EDT | 80.00 | 4.45 | 4.90 | 5.45 | 0.00 | - | 5 | 347 | 57.81% |
| LRCX241025C00080500 | 2024-10-09 2:54PM EDT | 80.50 | 5.11 | 1.29 | 4.75 | 0.00 | - | 2 | 63 | 55.66% |
| LRCX241025C00081000 | 2024-10-10 10:39AM EDT | 81.00 | 4.45 | 4.30 | 4.45 | 0.00 | - | 1 | 194 | 54.25% |
| LRCX241025C00081500 | 2024-10-11 3:58PM EDT | 81.50 | 4.03 | 4.00 | 5.20 | +0.18 | +4.68% | 7 | 115 | 62.50% |
| LRCX241025C00082000 | 2024-10-11 3:38PM EDT | 82.00 | 3.78 | 3.50 | 4.00 | +0.18 | +5.00% | 25 | 220 | 52.95% |
| LRCX241025C00082500 | 2024-10-11 3:11PM EDT | 82.50 | 3.75 | 3.45 | 4.70 | +0.40 | +11.94% | 27 | 409 | 62.31% |
| LRCX241025C00083000 | 2024-10-11 3:57PM EDT | 83.00 | 3.35 | 3.20 | 3.35 | +0.15 | +4.69% | 96 | 424 | 53.35% |
| LRCX241025C00083500 | 2024-10-11 3:44PM EDT | 83.50 | 3.11 | 2.01 | 3.20 | +0.16 | +5.42% | 12 | 248 | 55.86% |
| LRCX241025C00084000 | 2024-10-11 1:02PM EDT | 84.00 | 2.90 | 2.26 | 3.05 | +0.11 | +3.94% | 48 | 769 | 50.64% |
| LRCX241025C00084500 | 2024-10-11 2:33PM EDT | 84.50 | 2.74 | 2.52 | 3.50 | +0.08 | +3.01% | 5 | 68 | 59.72% |
| LRCX241025C00085000 | 2024-10-11 3:55PM EDT | 85.00 | 2.36 | 2.32 | 2.77 | +0.06 | +2.61% | 110 | 433 | 55.40% |
| LRCX241025C00085500 | 2024-10-11 11:12AM EDT | 85.50 | 2.31 | 1.76 | 2.31 | -0.21 | -8.33% | 7 | 23 | 50.05% |
| LRCX241025C00086000 | 2024-10-11 3:48PM EDT | 86.00 | 2.03 | 1.77 | 2.19 | -0.02 | -0.98% | 52 | 374 | 52.00% |
| LRCX241025C00086500 | 2024-10-11 1:09PM EDT | 86.50 | 1.90 | 1.43 | 2.44 | -0.10 | -5.00% | 12 | 24 | 54.03% |
| LRCX241025C00087000 | 2024-10-11 2:41PM EDT | 87.00 | 1.78 | 0.32 | 2.08 | +0.12 | +7.23% | 24 | 80 | 59.23% |
| LRCX241025C00087500 | 2024-10-11 2:02PM EDT | 87.50 | 1.59 | 1.18 | 1.60 | -0.32 | -16.75% | 24 | 107 | 53.39% |
| LRCX241025C00088000 | 2024-10-11 3:59PM EDT | 88.00 | 1.39 | 1.16 | 1.49 | +0.13 | +10.32% | 50 | 280 | 50.76% |
| LRCX241025C00088500 | 2024-10-11 1:09PM EDT | 88.50 | 1.28 | 1.20 | 1.66 | +0.08 | +6.67% | 13 | 64 | 55.10% |
| LRCX241025C00089000 | 2024-10-11 2:54PM EDT | 89.00 | 1.24 | 0.98 | 1.20 | +0.24 | +24.00% | 13 | 94 | 50.68% |
| LRCX241025C00089500 | 2024-10-10 3:29PM EDT | 89.50 | 1.10 | 0.95 | 1.48 | 0.00 | - | 1 | 188 | 55.42% |
| LRCX241025C00090000 | 2024-10-11 3:54PM EDT | 90.00 | 0.91 | 0.46 | 0.99 | -0.15 | -14.15% | 71 | 544 | 52.83% |
| LRCX241025C00090500 | 2024-10-10 2:34PM EDT | 90.50 | 0.84 | 0.79 | 3.20 | 0.00 | - | 33 | 60 | 74.95% |
| LRCX241025C00091000 | 2024-10-09 11:47AM EDT | 91.00 | 1.00 | 0.47 | 1.40 | 0.00 | - | 4 | 121 | 55.66% |
| LRCX241025C00091500 | 2024-10-11 2:38PM EDT | 91.50 | 0.73 | 0.63 | 1.19 | -0.27 | -27.00% | 5 | 100 | 57.03% |
| LRCX241025C00092000 | 2024-10-11 2:50PM EDT | 92.00 | 0.67 | 0.50 | 0.64 | -0.04 | -5.63% | 6 | 54 | 50.29% |
| LRCX241025C00092500 | 2024-10-10 2:34PM EDT | 92.50 | 0.61 | 0.00 | 0.89 | 0.00 | - | 10 | 50 | 60.35% |
| LRCX241025C00093000 | 2024-10-11 1:37PM EDT | 93.00 | 0.53 | 0.43 | 2.66 | -0.10 | -15.87% | 10 | 53 | 76.83% |
| LRCX241025C00093500 | 2024-10-04 1:27PM EDT | 93.50 | 0.41 | 0.41 | 0.51 | -0.10 | -19.61% | 20 | 1 | 52.05% |
| LRCX241025C00094000 | 2024-10-11 11:12AM EDT | 94.00 | 0.46 | 0.10 | 0.51 | +0.04 | +9.52% | 3 | 49 | 55.27% |
| LRCX241025C00094500 | 2024-10-11 2:19PM EDT | 94.50 | 0.38 | 0.00 | 0.50 | -0.17 | -30.91% | 1 | 10 | 56.54% |
| LRCX241025C00095000 | 2024-10-11 2:38PM EDT | 95.00 | 0.34 | 0.27 | 0.72 | -0.12 | -26.09% | 10 | 73 | 58.01% |
| LRCX241025C00095500 | 2024-10-11 3:38PM EDT | 95.50 | 0.28 | 0.27 | 0.32 | -0.04 | -12.50% | 29 | 66 | 52.15% |
| LRCX241025C00096000 | 2024-10-11 11:16AM EDT | 96.00 | 0.32 | 0.20 | 3.05 | -0.26 | -44.83% | 2 | 20 | 90.11% |
| LRCX241025C00096500 | 2024-10-02 2:03PM EDT | 96.50 | 0.55 | 0.00 | 2.78 | 0.00 | - | - | 20 | 86.72% |
| LRCX241025C00097000 | 2024-10-08 11:16AM EDT | 97.00 | 0.18 | 0.00 | 2.85 | 0.00 | - | 2 | 75 | 89.31% |
| LRCX241025C00097500 | 2024-09-25 11:01AM EDT | 97.50 | 0.43 | 0.00 | 0.30 | 0.00 | - | - | 30 | 50.20% |
| LRCX241025C00098000 | 2024-09-26 2:12PM EDT | 98.00 | 0.91 | 0.00 | 4.35 | 0.00 | - | - | 10 | 109.16% |
| LRCX241025C00099000 | 2024-09-26 9:30AM EDT | 99.00 | 0.35 | 0.00 | 4.40 | 0.00 | - | - | 20 | 113.33% |
| LRCX241025C00100000 | 2024-10-09 12:15PM EDT | 100.00 | 0.16 | 0.00 | 1.00 | 0.00 | - | 3 | 407 | 73.05% |
| LRCX241025C00102000 | 2024-09-26 3:43PM EDT | 102.00 | 0.62 | 0.00 | 4.35 | 0.00 | - | - | 170 | 123.34% |
| LRCX241025C00104000 | 2024-09-26 3:43PM EDT | 104.00 | 0.46 | 0.00 | 4.30 | 0.00 | - | - | 10 | 129.44% |
| LRCX241025C00105000 | 2024-09-19 10:26AM EDT | 105.00 | 0.11 | 0.00 | 4.30 | 0.00 | - | - | 100 | 132.67% |
| LRCX241025C00107000 | 2024-10-02 2:24PM EDT | 107.00 | 0.10 | 0.01 | 0.15 | 0.00 | - | - | 10 | 65.23% |
| LRCX241025C00109000 | 2024-09-24 12:46PM EDT | 109.00 | 0.03 | 0.00 | 4.30 | 0.00 | - | - | 10 | 144.97% |
| LRCX241025C00112000 | 2024-10-04 9:56AM EDT | 112.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 10 | 10 | 153.66% |
| LRCX241025C00700000 | 2024-09-27 9:57AM EDT | 700.00 | 145.32 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| LRCX241025C00730000 | 2024-09-16 3:39PM EDT | 730.00 | 62.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| LRCX241025C00735000 | 2024-09-17 9:30AM EDT | 735.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| LRCX241025C00740000 | 2024-09-18 2:25PM EDT | 740.00 | 68.64 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| LRCX241025C00745000 | 2024-09-18 2:25PM EDT | 745.00 | 64.66 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 50.00% |
| LRCX241025C00750000 | 2024-09-12 1:50PM EDT | 750.00 | 52.60 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| LRCX241025C00755000 | 2024-09-19 11:04AM EDT | 755.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| LRCX241025C00760000 | 2024-09-26 9:36AM EDT | 760.00 | 102.24 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| LRCX241025C00765000 | 2024-10-02 1:24PM EDT | 765.00 | 78.89 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 50.00% |
| LRCX241025C00770000 | 2024-10-02 1:24PM EDT | 770.00 | 75.14 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 50.00% |
| LRCX241025C00775000 | 2024-09-30 9:30AM EDT | 775.00 | 71.18 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 50.00% |
| LRCX241025C00780000 | 2024-09-26 2:23PM EDT | 780.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 50.00% |
| LRCX241025C00785000 | 2024-09-26 3:36PM EDT | 785.00 | 92.16 | 0.00 | 0.00 | 0.00 | - | 30 | 32 | 50.00% |
| LRCX241025C00790000 | 2024-10-01 11:16AM EDT | 790.00 | 42.60 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| LRCX241025C00795000 | 2024-10-01 2:45PM EDT | 795.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 8 | 37 | 50.00% |
| LRCX241025C00800000 | 2024-10-02 10:13AM EDT | 800.00 | 53.28 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| LRCX241025C00805000 | 2024-09-25 11:05AM EDT | 805.00 | 38.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LRCX241025C00810000 | 2024-10-01 3:59PM EDT | 810.00 | 36.61 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 50.00% |
| LRCX241025C00815000 | 2024-10-02 10:09AM EDT | 815.00 | 45.75 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| LRCX241025C00820000 | 2024-10-02 2:28PM EDT | 820.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 50.00% |
| LRCX241025C00825000 | 2024-10-02 3:36PM EDT | 825.00 | 39.81 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 50.00% |
| LRCX241025C00830000 | 2024-10-02 3:36PM EDT | 830.00 | 37.49 | 0.00 | 0.00 | 0.00 | - | 13 | 14 | 50.00% |
| LRCX241025C00835000 | 2024-10-01 12:31PM EDT | 835.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| LRCX241025C00840000 | 2024-10-02 1:20PM EDT | 840.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 52 | 59 | 50.00% |
| LRCX241025C00845000 | 2024-09-25 11:27AM EDT | 845.00 | 29.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| LRCX241025C00850000 | 2024-10-02 3:59PM EDT | 850.00 | 26.92 | 0.00 | 0.00 | 0.00 | - | 7 | 25 | 50.00% |
| LRCX241025C00855000 | 2024-09-26 11:41AM EDT | 855.00 | 37.16 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| LRCX241025C00860000 | 2024-09-25 11:05AM EDT | 860.00 | 22.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LRCX241025C00865000 | 2024-10-01 9:40AM EDT | 865.00 | 21.26 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| LRCX241025C00870000 | 2024-10-01 10:28AM EDT | 870.00 | 16.23 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| LRCX241025C00875000 | 2024-10-01 2:56PM EDT | 875.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 50.00% |
| LRCX241025C00880000 | 2024-10-01 11:42AM EDT | 880.00 | 14.38 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| LRCX241025C00885000 | 2024-10-02 11:37AM EDT | 885.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| LRCX241025C00890000 | 2024-10-01 10:31AM EDT | 890.00 | 11.58 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| LRCX241025C00895000 | 2024-10-02 2:41PM EDT | 895.00 | 15.54 | 0.00 | 0.00 | 0.00 | - | 22 | 20 | 50.00% |
| LRCX241025C00900000 | 2024-10-02 3:14PM EDT | 900.00 | 14.04 | 0.00 | 0.00 | 0.00 | - | 7 | 40 | 50.00% |
| LRCX241025C00905000 | 2024-09-26 3:09PM EDT | 905.00 | 27.93 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| LRCX241025C00910000 | 2024-10-02 3:28PM EDT | 910.00 | 12.09 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| LRCX241025C00915000 | 2024-09-25 11:05AM EDT | 915.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LRCX241025C00920000 | 2024-09-26 3:55PM EDT | 920.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| LRCX241025C00925000 | 2024-09-26 3:09PM EDT | 925.00 | 22.39 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| LRCX241025C00940000 | 2024-10-02 9:32AM EDT | 940.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| LRCX241025C00945000 | 2024-10-02 9:32AM EDT | 945.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| LRCX241025C00950000 | 2024-10-02 2:27PM EDT | 950.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| LRCX241025C00955000 | 2024-10-01 11:08AM EDT | 955.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| LRCX241025C00960000 | 2024-10-02 1:02PM EDT | 960.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| LRCX241025C00970000 | 2024-10-02 10:07AM EDT | 970.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| LRCX241025C00975000 | 2024-09-25 11:01AM EDT | 975.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| LRCX241025C00980000 | 2024-09-26 2:12PM EDT | 980.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LRCX241025C00990000 | 2024-09-26 9:30AM EDT | 990.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| LRCX241025C01000000 | 2024-10-02 10:23AM EDT | 1,000.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 7 | 41 | 50.00% |
| LRCX241025C01020000 | 2024-09-26 3:43PM EDT | 1,020.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 50.00% |
| LRCX241025C01040000 | 2024-09-26 3:43PM EDT | 1,040.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LRCX241025C01050000 | 2024-09-19 10:26AM EDT | 1,050.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| LRCX241025C01070000 | 2024-10-02 2:24PM EDT | 1,070.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| LRCX241025C01090000 | 2024-09-24 12:46PM EDT | 1,090.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LRCX241025C01120000 | 2024-09-26 3:18PM EDT | 1,120.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX241025P00048000 | 2024-09-11 2:31PM EDT | 48.00 | 0.08 | 0.00 | 4.30 | 0.00 | - | - | 100 | 264.84% |
| LRCX241025P00049000 | 2024-09-10 3:36PM EDT | 49.00 | 0.14 | 0.00 | 4.30 | 0.00 | - | - | 10 | 257.08% |
| LRCX241025P00050000 | 2024-09-12 11:08AM EDT | 50.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | - | 20 | 249.41% |
| LRCX241025P00051000 | 2024-09-09 9:30AM EDT | 51.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| LRCX241025P00052000 | 2024-09-09 9:30AM EDT | 52.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| LRCX241025P00053000 | 2024-09-09 9:30AM EDT | 53.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| LRCX241025P00054000 | 2024-09-09 9:30AM EDT | 54.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| LRCX241025P00055000 | 2024-10-01 9:53AM EDT | 55.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 30 | 213.09% |
| LRCX241025P00057000 | 2024-10-11 3:23PM EDT | 57.00 | 0.06 | 0.00 | 0.32 | -0.23 | -79.31% | 10 | 10 | 105.66% |
| LRCX241025P00058000 | 2024-09-23 11:38AM EDT | 58.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | - | 10 | 192.63% |
| LRCX241025P00060000 | 2024-10-10 3:07PM EDT | 60.00 | 0.01 | 0.03 | 0.12 | 0.00 | - | 10 | 31 | 82.42% |
| LRCX241025P00061000 | 2024-09-26 10:16AM EDT | 61.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | - | 80 | 82.23% |
| LRCX241025P00062000 | 2024-10-07 1:55PM EDT | 62.00 | 0.10 | 0.04 | 4.30 | 0.00 | - | 13 | 624 | 167.14% |
| LRCX241025P00063000 | 2024-10-04 3:36PM EDT | 63.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 10 | 327 | 160.25% |
| LRCX241025P00064000 | 2024-10-01 12:23PM EDT | 64.00 | 0.34 | 0.00 | 4.35 | 0.00 | - | - | 220 | 154.64% |
| LRCX241025P00065000 | 2024-10-09 12:07PM EDT | 65.00 | 0.09 | 0.05 | 0.25 | 0.00 | - | 2 | 42 | 72.36% |
| LRCX241025P00066000 | 2024-10-01 12:23PM EDT | 66.00 | 0.49 | 0.00 | 0.20 | 0.00 | - | - | 120 | 63.67% |
| LRCX241025P00067000 | 2024-10-11 10:41AM EDT | 67.00 | 0.13 | 0.01 | 0.19 | -0.20 | -60.61% | 10 | 120 | 60.16% |
| LRCX241025P00067500 | 2024-10-11 3:44PM EDT | 67.50 | 2.20 | 0.00 | 2.20 | +1.89 | +609.68% | 10 | 100 | 103.52% |
| LRCX241025P00068000 | 2024-10-11 3:44PM EDT | 68.00 | 2.21 | 0.00 | 2.21 | +1.74 | +370.21% | 10 | 130 | 101.07% |
| LRCX241025P00068500 | 2024-10-11 2:50PM EDT | 68.50 | 1.09 | 0.00 | 0.47 | +0.88 | +419.05% | 50 | 65 | 64.75% |
| LRCX241025P00069000 | 2024-10-11 2:50PM EDT | 69.00 | 1.12 | 0.00 | 1.04 | +0.89 | +386.96% | 50 | 81 | 76.17% |
| LRCX241025P00069500 | 2024-10-07 2:52PM EDT | 69.50 | 0.60 | 0.00 | 4.45 | 0.00 | - | 3 | 150 | 122.02% |
| LRCX241025P00070000 | 2024-10-11 12:04PM EDT | 70.00 | 0.22 | 0.14 | 3.60 | -0.09 | -29.03% | 11 | 541 | 110.55% |
| LRCX241025P00070500 | 2024-10-07 1:28PM EDT | 70.50 | 0.47 | 0.00 | 3.55 | 0.00 | - | 6 | 50 | 105.32% |
| LRCX241025P00071000 | 2024-10-11 3:37PM EDT | 71.00 | 0.25 | 0.00 | 3.95 | -0.86 | -77.48% | 1 | 1,030 | 107.18% |
| LRCX241025P00071500 | 2024-10-07 10:30AM EDT | 71.50 | 0.75 | 0.00 | 3.50 | 0.00 | - | 100 | 150 | 98.97% |
| LRCX241025P00072000 | 2024-10-11 3:37PM EDT | 72.00 | 0.31 | 0.31 | 0.75 | -0.39 | -55.71% | 4 | 82 | 62.99% |
| LRCX241025P00072500 | 2024-10-11 12:06PM EDT | 72.50 | 0.39 | 0.31 | 3.00 | -0.10 | -20.41% | 21 | 54 | 91.02% |
| LRCX241025P00073000 | 2024-10-11 3:51PM EDT | 73.00 | 0.40 | 0.36 | 2.96 | -0.20 | -33.33% | 9 | 1,097 | 88.28% |
| LRCX241025P00073500 | 2024-10-11 3:51PM EDT | 73.50 | 0.45 | 0.41 | 3.00 | -0.55 | -55.00% | 3 | 70 | 86.43% |
| LRCX241025P00074000 | 2024-10-11 3:12PM EDT | 74.00 | 0.49 | 0.50 | 1.00 | -0.66 | -57.39% | 15 | 144 | 60.40% |
| LRCX241025P00074500 | 2024-10-11 2:59PM EDT | 74.50 | 0.57 | 0.00 | 2.63 | -0.46 | -44.66% | 16 | 30 | 72.00% |
| LRCX241025P00075000 | 2024-10-11 3:54PM EDT | 75.00 | 0.67 | 0.57 | 1.16 | -0.33 | -33.00% | 9 | 141 | 58.55% |
| LRCX241025P00075500 | 2024-10-07 12:59PM EDT | 75.50 | 1.48 | 0.00 | 1.68 | 0.00 | - | 17 | 54 | 55.37% |
| LRCX241025P00076000 | 2024-10-11 3:54PM EDT | 76.00 | 0.84 | 0.82 | 0.89 | -0.76 | -47.50% | 2 | 41 | 53.22% |
| LRCX241025P00076500 | 2024-10-10 12:26PM EDT | 76.50 | 0.99 | 0.79 | 2.26 | -0.27 | -21.43% | 10 | 53 | 65.38% |
| LRCX241025P00077000 | 2024-10-11 10:38AM EDT | 77.00 | 1.06 | 1.04 | 1.11 | -0.39 | -26.90% | 52 | 68 | 53.08% |
| LRCX241025P00077500 | 2024-10-11 3:18PM EDT | 77.50 | 1.10 | 1.12 | 1.32 | -0.97 | -46.86% | 3 | 53 | 53.42% |
| LRCX241025P00078000 | 2024-10-11 11:53AM EDT | 78.00 | 1.42 | 1.27 | 1.86 | -0.20 | -12.35% | 2 | 70 | 57.45% |
| LRCX241025P00078500 | 2024-10-11 2:47PM EDT | 78.50 | 1.56 | 1.42 | 1.58 | -0.94 | -37.60% | 23 | 125 | 53.22% |
| LRCX241025P00079000 | 2024-10-11 1:36PM EDT | 79.00 | 1.65 | 1.52 | 1.66 | +0.37 | +28.91% | 2 | 190 | 51.90% |
| LRCX241025P00079500 | 2024-10-09 2:37PM EDT | 79.50 | 1.65 | 1.44 | 2.25 | -0.42 | -20.29% | 10 | 70 | 53.42% |
| LRCX241025P00080000 | 2024-10-11 2:38PM EDT | 80.00 | 1.92 | 1.35 | 2.10 | -0.46 | -19.33% | 13 | 466 | 54.64% |
| LRCX241025P00080500 | 2024-10-11 1:13PM EDT | 80.50 | 2.15 | 1.81 | 2.71 | -1.55 | -41.89% | 1 | 88 | 54.00% |
| LRCX241025P00081000 | 2024-10-11 12:15PM EDT | 81.00 | 2.42 | 1.97 | 2.51 | -0.28 | -10.37% | 10 | 60 | 50.17% |
| LRCX241025P00081500 | 2024-10-09 10:52AM EDT | 81.50 | 3.15 | 2.49 | 3.30 | 0.00 | - | 22 | 29 | 57.35% |
| LRCX241025P00082000 | 2024-10-10 3:55PM EDT | 82.00 | 3.30 | 2.22 | 3.60 | 0.00 | - | 18 | 126 | 53.76% |
| LRCX241025P00082500 | 2024-10-11 3:37PM EDT | 82.50 | 2.97 | 2.95 | 7.20 | -0.48 | -13.91% | 1 | 80 | 84.69% |
| LRCX241025P00083000 | 2024-10-10 10:01AM EDT | 83.00 | 4.00 | 2.84 | 5.65 | 0.00 | - | 1 | 58 | 67.14% |
| LRCX241025P00083500 | 2024-10-10 3:07PM EDT | 83.50 | 4.29 | 3.45 | 5.85 | 0.00 | - | 10 | 213 | 69.31% |
| LRCX241025P00085000 | 2024-10-11 12:26PM EDT | 85.00 | 4.42 | 2.75 | 6.95 | -0.34 | -7.14% | 2 | 73 | 58.57% |
| LRCX241025P00085500 | 2024-09-26 9:42AM EDT | 85.50 | 4.27 | 4.55 | 4.75 | 0.00 | - | - | 10 | 50.12% |
| LRCX241025P00087000 | 2024-10-11 11:54AM EDT | 87.00 | 5.83 | 5.00 | 6.20 | +0.39 | +7.17% | 10 | 20 | 59.40% |
| LRCX241025P00089000 | 2024-10-04 9:30AM EDT | 89.00 | 7.50 | 5.95 | 7.70 | 0.00 | - | 10 | 2 | 60.45% |
| LRCX241025P00090000 | 2024-10-11 11:33AM EDT | 90.00 | 8.13 | 7.60 | 10.55 | -0.69 | -7.82% | 10 | 20 | 72.12% |
| LRCX241025P00091500 | 2024-10-02 11:42AM EDT | 91.50 | 9.80 | 8.35 | 9.30 | 0.00 | - | - | 10 | 51.71% |
| LRCX241025P00096000 | 2024-09-26 3:53PM EDT | 96.00 | 12.10 | 12.35 | 13.60 | 0.00 | - | - | 40 | 60.94% |
| LRCX241025P00099000 | 2024-09-13 11:34AM EDT | 99.00 | 22.18 | 14.65 | 17.50 | 0.00 | - | - | 0 | 95.41% |
| LRCX241025P00099500 | 2024-09-25 10:05AM EDT | 99.50 | 18.80 | 15.15 | 17.90 | 0.00 | - | - | 10 | 94.63% |
| LRCX241025P00100500 | 2024-10-02 12:24PM EDT | 100.50 | 17.77 | 15.25 | 20.10 | 0.00 | - | - | 10 | 50.00% |
| LRCX241025P00101000 | 2024-09-26 9:55AM EDT | 101.00 | 15.89 | 16.50 | 19.50 | 0.00 | - | - | 10 | 102.00% |
| LRCX241025P00105000 | 2024-09-26 9:55AM EDT | 105.00 | 19.58 | 20.60 | 23.45 | 0.00 | - | - | 0 | 113.09% |
| LRCX241025P00480000 | 2024-09-11 2:31PM EDT | 480.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| LRCX241025P00490000 | 2024-09-10 3:36PM EDT | 490.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX241025P00500000 | 2024-09-12 11:08AM EDT | 500.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX241025P00510000 | 2024-09-09 9:30AM EDT | 510.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX241025P00520000 | 2024-09-09 9:30AM EDT | 520.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX241025P00530000 | 2024-09-09 9:30AM EDT | 530.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX241025P00540000 | 2024-09-09 9:30AM EDT | 540.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX241025P00550000 | 2024-10-01 9:53AM EDT | 550.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LRCX241025P00570000 | 2024-09-16 10:01AM EDT | 570.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX241025P00580000 | 2024-09-23 11:38AM EDT | 580.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX241025P00600000 | 2024-09-17 11:53AM EDT | 600.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX241025P00610000 | 2024-09-26 10:16AM EDT | 610.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LRCX241025P00620000 | 2024-09-17 11:53AM EDT | 620.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX241025P00630000 | 2024-09-17 12:09PM EDT | 630.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX241025P00640000 | 2024-09-17 12:09PM EDT | 640.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LRCX241025P00650000 | 2024-09-27 12:52PM EDT | 650.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| LRCX241025P00660000 | 2024-10-01 12:23PM EDT | 660.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| LRCX241025P00670000 | 2024-09-26 1:17PM EDT | 670.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX241025P00675000 | 2024-09-26 1:17PM EDT | 675.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX241025P00680000 | 2024-09-27 3:05PM EDT | 680.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| LRCX241025P00685000 | 2024-09-27 3:05PM EDT | 685.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| LRCX241025P00690000 | 2024-09-20 2:48PM EDT | 690.00 | 15.12 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| LRCX241025P00695000 | 2024-09-19 12:57PM EDT | 695.00 | 10.62 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| LRCX241025P00700000 | 2024-10-02 2:28PM EDT | 700.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| LRCX241025P00705000 | 2024-09-27 3:02PM EDT | 705.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| LRCX241025P00710000 | 2024-10-01 3:36PM EDT | 710.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 4 | 103 | 0.00% |
| LRCX241025P00715000 | 2024-09-24 3:49PM EDT | 715.00 | 13.16 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| LRCX241025P00720000 | 2024-10-02 10:09AM EDT | 720.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| LRCX241025P00725000 | 2024-10-02 12:09PM EDT | 725.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| LRCX241025P00730000 | 2024-09-19 3:34PM EDT | 730.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX241025P00735000 | 2024-10-01 1:19PM EDT | 735.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| LRCX241025P00740000 | 2024-09-30 1:56PM EDT | 740.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| LRCX241025P00745000 | 2024-09-26 2:44PM EDT | 745.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| LRCX241025P00750000 | 2024-10-01 11:10AM EDT | 750.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| LRCX241025P00755000 | 2024-09-18 2:24PM EDT | 755.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| LRCX241025P00760000 | 2024-10-01 10:48AM EDT | 760.00 | 25.44 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LRCX241025P00765000 | 2024-10-02 12:05PM EDT | 765.00 | 16.54 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| LRCX241025P00770000 | 2024-10-01 12:54PM EDT | 770.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| LRCX241025P00775000 | 2024-10-01 1:58PM EDT | 775.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| LRCX241025P00780000 | 2024-10-02 11:42AM EDT | 780.00 | 21.23 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| LRCX241025P00785000 | 2024-10-01 1:58PM EDT | 785.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX241025P00790000 | 2024-10-02 11:42AM EDT | 790.00 | 24.58 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| LRCX241025P00795000 | 2024-09-26 2:44PM EDT | 795.00 | 21.97 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| LRCX241025P00800000 | 2024-10-01 3:59PM EDT | 800.00 | 40.20 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 0.00% |
| LRCX241025P00805000 | 2024-10-02 11:05AM EDT | 805.00 | 30.29 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| LRCX241025P00810000 | 2024-09-30 3:55PM EDT | 810.00 | 39.17 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| LRCX241025P00815000 | 2024-09-25 3:55PM EDT | 815.00 | 47.90 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| LRCX241025P00820000 | 2024-10-02 3:36PM EDT | 820.00 | 39.96 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 0.00% |
| LRCX241025P00825000 | 2024-10-02 3:36PM EDT | 825.00 | 42.46 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| LRCX241025P00830000 | 2024-09-26 11:41AM EDT | 830.00 | 41.33 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| LRCX241025P00835000 | 2024-09-26 10:53AM EDT | 835.00 | 43.95 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| LRCX241025P00850000 | 2024-10-02 12:23PM EDT | 850.00 | 53.17 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| LRCX241025P00855000 | 2024-09-26 9:42AM EDT | 855.00 | 42.73 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX241025P00870000 | 2024-09-26 3:46PM EDT | 870.00 | 54.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| LRCX241025P00890000 | 2024-09-26 9:50AM EDT | 890.00 | 61.92 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX241025P00900000 | 2024-09-27 3:49PM EDT | 900.00 | 88.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX241025P00915000 | 2024-10-02 11:42AM EDT | 915.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX241025P00960000 | 2024-09-26 3:53PM EDT | 960.00 | 120.95 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| LRCX241025P00990000 | 2024-09-13 11:34AM EDT | 990.00 | 221.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX241025P00995000 | 2024-09-25 10:05AM EDT | 995.00 | 188.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX241025P01005000 | 2024-10-02 12:24PM EDT | 1,005.00 | 177.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX241025P01010000 | 2024-09-26 9:55AM EDT | 1,010.00 | 158.88 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX241025P01050000 | 2024-09-26 9:55AM EDT | 1,050.00 | 195.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.