Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:45AM EDT. Market open.
Callsfor1 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX241101C00048000 | 2024-09-23 2:30PM EDT | 48.00 | 30.83 | 31.60 | 32.75 | 0.00 | - | - | 0 | 160.84% |
| LRCX241101C00049000 | 2024-09-30 2:01PM EDT | 49.00 | 32.69 | 30.60 | 31.65 | 0.00 | - | - | 0 | 152.93% |
| LRCX241101C00069000 | 2024-09-27 1:06PM EDT | 69.00 | 14.71 | 11.40 | 11.70 | 0.00 | - | - | 20 | 70.26% |
| LRCX241101C00070000 | 2024-10-14 11:39AM EDT | 70.00 | 15.67 | 10.65 | 11.40 | 0.00 | - | 1 | 12 | 75.51% |
| LRCX241101C00071000 | 2024-10-02 11:33AM EDT | 71.00 | 12.80 | 9.60 | 10.90 | 0.00 | - | - | 10 | 74.76% |
| LRCX241101C00072000 | 2024-10-14 3:29PM EDT | 72.00 | 14.06 | 8.70 | 9.25 | 0.00 | - | 3 | 115 | 64.36% |
| LRCX241101C00073500 | 2024-10-09 11:30AM EDT | 73.50 | 10.20 | 7.20 | 8.30 | 0.00 | - | 1 | 0 | 61.47% |
| LRCX241101C00074000 | 2024-09-23 10:24AM EDT | 74.00 | 7.21 | 7.15 | 7.85 | 0.00 | - | - | 10 | 62.99% |
| LRCX241101C00074500 | 2024-09-23 9:58AM EDT | 74.50 | 6.82 | 6.65 | 7.50 | 0.00 | - | - | 10 | 61.43% |
| LRCX241101C00075000 | 2024-10-14 3:29PM EDT | 75.00 | 11.33 | 6.30 | 7.05 | 0.00 | - | 5 | 116 | 60.21% |
| LRCX241101C00075500 | 2024-10-09 3:15PM EDT | 75.50 | 9.20 | 5.90 | 6.90 | 0.00 | - | 11 | 20 | 60.84% |
| LRCX241101C00076000 | 2024-10-02 1:23PM EDT | 76.00 | 8.79 | 5.65 | 6.20 | 0.00 | - | - | 300 | 58.20% |
| LRCX241101C00076500 | 2024-10-14 3:52PM EDT | 76.50 | 10.03 | 5.35 | 5.90 | 0.00 | - | 5 | 313 | 58.20% |
| LRCX241101C00077000 | 2024-09-25 9:56AM EDT | 77.00 | 6.80 | 5.15 | 5.55 | 0.00 | - | - | 20 | 58.40% |
| LRCX241101C00077500 | 2024-10-04 1:32PM EDT | 77.50 | 6.50 | 3.15 | 5.25 | 0.00 | - | 130 | 80 | 61.04% |
| LRCX241101C00078000 | 2024-10-15 10:59AM EDT | 78.00 | 4.75 | 4.75 | 4.95 | -4.05 | -46.02% | 5 | 9 | 59.11% |
| LRCX241101C00078500 | 2024-10-01 11:07AM EDT | 78.50 | 4.81 | 4.40 | 4.65 | 0.00 | - | - | 10 | 58.15% |
| LRCX241101C00079000 | 2024-10-08 10:23AM EDT | 79.00 | 3.95 | 4.15 | 4.35 | -1.15 | -22.55% | 8 | 13 | 57.79% |
| LRCX241101C00079500 | 2024-10-10 1:21PM EDT | 79.50 | 5.60 | 3.90 | 4.15 | 0.00 | - | 4 | 26 | 58.01% |
| LRCX241101C00080000 | 2024-10-15 9:37AM EDT | 80.00 | 7.65 | 3.40 | 3.85 | +0.28 | +3.80% | 1 | 517 | 55.59% |
| LRCX241101C00080500 | 2024-10-15 10:42AM EDT | 80.50 | 3.75 | 3.25 | 3.55 | -3.50 | -48.28% | 1 | 409 | 55.52% |
| LRCX241101C00081000 | 2024-10-15 11:07AM EDT | 81.00 | 2.97 | 3.20 | 3.40 | -3.53 | -54.31% | 31 | 105 | 57.10% |
| LRCX241101C00081500 | 2024-10-15 11:13AM EDT | 81.50 | 3.00 | 2.96 | 3.20 | -2.99 | -49.92% | 42 | 57 | 56.84% |
| LRCX241101C00082000 | 2024-10-15 11:13AM EDT | 82.00 | 2.84 | 2.75 | 2.91 | -3.26 | -53.44% | 20 | 97 | 56.01% |
| LRCX241101C00082500 | 2024-10-15 11:06AM EDT | 82.50 | 2.35 | 2.44 | 2.77 | -2.95 | -55.66% | 13 | 324 | 55.37% |
| LRCX241101C00083000 | 2024-10-15 11:06AM EDT | 83.00 | 2.19 | 2.33 | 2.52 | -2.97 | -57.56% | 42 | 131 | 55.25% |
| LRCX241101C00083500 | 2024-10-11 11:13AM EDT | 83.50 | 3.75 | 1.75 | 2.47 | 0.00 | - | 1 | 262 | 52.95% |
| LRCX241101C00084000 | 2024-10-15 11:07AM EDT | 84.00 | 1.95 | 1.73 | 2.15 | -2.50 | -56.18% | 16 | 56 | 52.69% |
| LRCX241101C00084500 | 2024-10-15 10:12AM EDT | 84.50 | 4.58 | 1.64 | 2.04 | -0.02 | -0.43% | 6 | 14 | 53.37% |
| LRCX241101C00085000 | 2024-10-15 10:59AM EDT | 85.00 | 1.83 | 1.66 | 1.86 | -2.37 | -56.43% | 36 | 185 | 54.25% |
| LRCX241101C00085500 | 2024-10-15 9:40AM EDT | 85.50 | 2.75 | 1.52 | 1.73 | -0.80 | -22.54% | 16 | 196 | 54.15% |
| LRCX241101C00086000 | 2024-10-15 9:41AM EDT | 86.00 | 1.52 | 1.33 | 1.67 | -1.83 | -54.63% | 10 | 70 | 54.08% |
| LRCX241101C00086500 | 2024-10-15 10:45AM EDT | 86.50 | 1.46 | 1.25 | 1.42 | -1.94 | -57.06% | 14 | 95 | 53.17% |
| LRCX241101C00087000 | 2024-10-15 10:41AM EDT | 87.00 | 1.39 | 1.14 | 1.45 | -1.33 | -48.90% | 20 | 57 | 54.35% |
| LRCX241101C00087500 | 2024-10-15 9:36AM EDT | 87.50 | 3.15 | 1.01 | 1.20 | +0.50 | +18.87% | 1 | 202 | 52.64% |
| LRCX241101C00088000 | 2024-10-15 10:59AM EDT | 88.00 | 1.00 | 0.89 | 1.09 | -2.03 | -67.00% | 13 | 78 | 52.15% |
| LRCX241101C00088500 | 2024-10-14 10:17AM EDT | 88.50 | 2.50 | 0.68 | 1.02 | 0.00 | - | 1 | 82 | 50.93% |
| LRCX241101C00089000 | 2024-10-14 3:08PM EDT | 89.00 | 2.26 | 0.73 | 1.03 | 0.00 | - | 58 | 129 | 53.22% |
| LRCX241101C00089500 | 2024-10-14 1:26PM EDT | 89.50 | 1.95 | 0.45 | 0.92 | 0.00 | - | 111 | 110 | 50.39% |
| LRCX241101C00090000 | 2024-10-15 10:54AM EDT | 90.00 | 0.80 | 0.49 | 0.76 | -1.42 | -63.96% | 47 | 170 | 50.49% |
| LRCX241101C00090500 | 2024-10-07 1:54PM EDT | 90.50 | 1.15 | 0.53 | 0.78 | 0.00 | - | 10 | 30 | 52.69% |
| LRCX241101C00091000 | 2024-10-14 10:18AM EDT | 91.00 | 1.70 | 0.43 | 0.65 | 0.00 | - | 1 | 52 | 51.17% |
| LRCX241101C00091500 | 2024-10-14 9:54AM EDT | 91.50 | 1.65 | 0.44 | 0.64 | 0.00 | - | 3 | 22 | 52.59% |
| LRCX241101C00092000 | 2024-10-14 1:06PM EDT | 92.00 | 1.25 | 0.29 | 0.51 | 0.00 | - | 16 | 153 | 53.13% |
| LRCX241101C00092500 | 2024-10-14 2:14PM EDT | 92.50 | 1.23 | 0.00 | 0.48 | 0.00 | - | 12 | 145 | 53.61% |
| LRCX241101C00093000 | 2024-10-15 10:36AM EDT | 93.00 | 0.50 | 0.22 | 0.43 | -0.61 | -54.95% | 2 | 223 | 53.37% |
| LRCX241101C00093500 | 2024-10-14 3:44PM EDT | 93.50 | 1.11 | 0.12 | 0.40 | 0.00 | - | 49 | 54 | 53.71% |
| LRCX241101C00094000 | 2024-10-14 9:58AM EDT | 94.00 | 1.15 | 0.14 | 0.44 | 0.00 | - | 10 | 51 | 50.93% |
| LRCX241101C00094500 | 2024-10-14 10:06AM EDT | 94.50 | 1.01 | 0.22 | 0.33 | 0.00 | - | 20 | 21 | 51.47% |
| LRCX241101C00095000 | 2024-10-15 10:00AM EDT | 95.00 | 0.60 | 0.23 | 0.38 | -0.23 | -27.71% | 27 | 145 | 53.91% |
| LRCX241101C00095500 | 2024-10-14 2:31PM EDT | 95.50 | 0.69 | 0.20 | 0.27 | 0.00 | - | 3 | 48 | 52.05% |
| LRCX241101C00096000 | 2024-10-15 9:32AM EDT | 96.00 | 0.76 | 0.18 | 0.41 | +0.08 | +11.76% | 5 | 60 | 55.86% |
| LRCX241101C00096500 | 2024-10-14 3:36PM EDT | 96.50 | 0.63 | 0.10 | 0.33 | 0.00 | - | 5 | 15 | 53.32% |
| LRCX241101C00097000 | 2024-10-15 10:06AM EDT | 97.00 | 0.68 | 0.00 | 0.26 | +0.28 | +70.00% | 1 | 15 | 56.64% |
| LRCX241101C00098000 | 2024-10-15 9:38AM EDT | 98.00 | 0.48 | 0.11 | 0.21 | +0.11 | +29.73% | 1 | 15 | 53.52% |
| LRCX241101C00099000 | 2024-10-04 3:46PM EDT | 99.00 | 0.16 | 0.04 | 0.57 | 0.00 | - | 10 | 8 | 63.09% |
| LRCX241101C00099500 | 2024-09-26 10:09AM EDT | 99.50 | 0.96 | 0.01 | 0.33 | 0.00 | - | - | 10 | 57.23% |
| LRCX241101C00100000 | 2024-10-15 10:49AM EDT | 100.00 | 0.15 | 0.01 | 0.13 | -0.18 | -54.55% | 93 | 195 | 50.20% |
| LRCX241101C00100500 | 2024-10-11 11:33AM EDT | 100.50 | 0.19 | 0.01 | 0.48 | 0.00 | - | 10 | 40 | 63.48% |
| LRCX241101C00101000 | 2024-09-24 3:49PM EDT | 101.00 | 0.24 | 0.03 | 2.18 | 0.00 | - | - | 10 | 92.92% |
| LRCX241101C00101500 | 2024-10-10 3:41PM EDT | 101.50 | 0.16 | 0.00 | 2.16 | 0.00 | - | 8 | 18 | 93.55% |
| LRCX241101C00103000 | 2024-10-14 11:04AM EDT | 103.00 | 0.10 | 0.00 | 0.34 | 0.00 | - | 5 | 15 | 64.06% |
| LRCX241101C00104000 | 2024-10-10 3:41PM EDT | 104.00 | 0.47 | 0.00 | 1.28 | 0.00 | - | 8 | 10 | 86.82% |
| LRCX241101C00105000 | 2024-10-14 3:50PM EDT | 105.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 11 | 20 | 90.23% |
| LRCX241101C00106000 | 2024-09-24 3:58PM EDT | 106.00 | 0.14 | 0.00 | 0.92 | 0.00 | - | - | 10 | 84.57% |
| LRCX241101C00107000 | 2024-09-19 10:30AM EDT | 107.00 | 0.12 | 0.00 | 1.04 | 0.00 | - | - | 100 | 89.01% |
| LRCX241101C00109000 | 2024-10-11 3:58PM EDT | 109.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 28 | 90.23% |
| LRCX241101C00110000 | 2024-09-30 11:18AM EDT | 110.00 | 0.10 | 0.00 | 1.85 | 0.00 | - | - | 10 | 108.98% |
| LRCX241101C00480000 | 2024-09-23 2:30PM EDT | 480.00 | 308.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 100.00% |
| LRCX241101C00690000 | 2024-09-27 1:06PM EDT | 690.00 | 147.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| LRCX241101C00700000 | 2024-09-23 11:09AM EDT | 700.00 | 99.47 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LRCX241101C00740000 | 2024-09-23 10:24AM EDT | 740.00 | 72.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| LRCX241101C00745000 | 2024-09-23 9:58AM EDT | 745.00 | 68.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| LRCX241101C00765000 | 2024-10-02 1:23PM EDT | 765.00 | 83.70 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 50.00% |
| LRCX241101C00770000 | 2024-09-25 9:56AM EDT | 770.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| LRCX241101C00775000 | 2024-10-02 10:23AM EDT | 775.00 | 74.12 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| LRCX241101C00785000 | 2024-10-01 11:07AM EDT | 785.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| LRCX241101C00790000 | 2024-09-19 10:50AM EDT | 790.00 | 51.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LRCX241101C00795000 | 2024-10-01 12:40PM EDT | 795.00 | 48.06 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 50.00% |
| LRCX241101C00800000 | 2024-10-01 11:59AM EDT | 800.00 | 44.70 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 50.00% |
| LRCX241101C00805000 | 2024-10-02 11:15AM EDT | 805.00 | 60.05 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 50.00% |
| LRCX241101C00810000 | 2024-10-02 1:32PM EDT | 810.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| LRCX241101C00815000 | 2024-09-30 2:20PM EDT | 815.00 | 43.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| LRCX241101C00825000 | 2024-10-02 10:45AM EDT | 825.00 | 46.95 | 0.00 | 0.00 | 0.00 | - | 11 | 22 | 50.00% |
| LRCX241101C00830000 | 2024-09-27 11:30AM EDT | 830.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| LRCX241101C00835000 | 2024-09-27 2:30PM EDT | 835.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| LRCX241101C00850000 | 2024-10-02 3:58PM EDT | 850.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 13 | 15 | 50.00% |
| LRCX241101C00855000 | 2024-09-27 2:30PM EDT | 855.00 | 36.35 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 50.00% |
| LRCX241101C00860000 | 2024-10-02 3:00PM EDT | 860.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| LRCX241101C00865000 | 2024-10-02 10:49AM EDT | 865.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| LRCX241101C00870000 | 2024-09-26 11:18AM EDT | 870.00 | 35.78 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| LRCX241101C00875000 | 2024-09-26 9:50AM EDT | 875.00 | 40.28 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| LRCX241101C00880000 | 2024-09-26 3:24PM EDT | 880.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 50.00% |
| LRCX241101C00885000 | 2024-10-02 10:50AM EDT | 885.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 50.00% |
| LRCX241101C00890000 | 2024-09-26 10:31AM EDT | 890.00 | 32.66 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| LRCX241101C00895000 | 2024-09-19 12:58PM EDT | 895.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| LRCX241101C00900000 | 2024-10-02 11:28AM EDT | 900.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| LRCX241101C00905000 | 2024-09-27 12:15PM EDT | 905.00 | 20.52 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| LRCX241101C00910000 | 2024-09-27 10:33AM EDT | 910.00 | 20.52 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| LRCX241101C00915000 | 2024-10-02 12:11PM EDT | 915.00 | 16.27 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| LRCX241101C00920000 | 2024-09-27 2:23PM EDT | 920.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LRCX241101C00925000 | 2024-09-26 9:38AM EDT | 925.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 9 | 13 | 50.00% |
| LRCX241101C00930000 | 2024-09-30 3:12PM EDT | 930.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 50.00% |
| LRCX241101C00940000 | 2024-10-01 11:08AM EDT | 940.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| LRCX241101C00945000 | 2024-09-25 9:54AM EDT | 945.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LRCX241101C00950000 | 2024-09-26 3:12PM EDT | 950.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| LRCX241101C00955000 | 2024-09-27 11:04AM EDT | 955.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| LRCX241101C00960000 | 2024-09-25 3:34PM EDT | 960.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| LRCX241101C00965000 | 2024-09-24 10:00AM EDT | 965.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LRCX241101C00970000 | 2024-09-27 10:19AM EDT | 970.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| LRCX241101C00980000 | 2024-10-01 11:08AM EDT | 980.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| LRCX241101C00995000 | 2024-09-26 10:09AM EDT | 995.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 50.00% |
| LRCX241101C01000000 | 2024-09-27 12:13PM EDT | 1,000.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| LRCX241101C01005000 | 2024-09-26 3:28PM EDT | 1,005.00 | 9.72 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| LRCX241101C01010000 | 2024-09-24 3:49PM EDT | 1,010.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LRCX241101C01015000 | 2024-09-23 3:12PM EDT | 1,015.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LRCX241101C01030000 | 2024-09-26 11:19AM EDT | 1,030.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| LRCX241101C01040000 | 2024-09-27 3:10PM EDT | 1,040.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| LRCX241101C01050000 | 2024-09-27 3:22PM EDT | 1,050.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| LRCX241101C01060000 | 2024-09-24 3:58PM EDT | 1,060.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LRCX241101C01070000 | 2024-09-19 10:30AM EDT | 1,070.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| LRCX241101C01090000 | 2024-10-02 10:50AM EDT | 1,090.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 50.00% |
Putsfor1 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX241101P00048000 | 2024-09-25 9:30AM EDT | 48.00 | 0.07 | 0.00 | 1.90 | 0.00 | - | - | 10 | 168.75% |
| LRCX241101P00051000 | 2024-09-16 10:27AM EDT | 51.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | - | 20 | 143.26% |
| LRCX241101P00054000 | 2024-09-26 9:41AM EDT | 54.00 | 0.08 | 0.00 | 1.70 | 0.00 | - | - | 10 | 132.42% |
| LRCX241101P00058000 | 2024-09-27 3:50PM EDT | 58.00 | 0.11 | 0.00 | 1.70 | 0.00 | - | - | 10 | 112.79% |
| LRCX241101P00059000 | 2024-09-27 11:58AM EDT | 59.00 | 0.12 | 0.00 | 1.95 | 0.00 | - | - | 10 | 112.40% |
| LRCX241101P00060000 | 2024-10-09 10:29AM EDT | 60.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 11 | 99.80% |
| LRCX241101P00061000 | 2024-10-08 10:17AM EDT | 61.00 | 0.10 | 0.00 | 1.70 | 0.00 | - | - | 1 | 98.73% |
| LRCX241101P00062000 | 2024-09-16 3:14PM EDT | 62.00 | 0.87 | 0.00 | 2.00 | 0.00 | - | - | 10 | 98.88% |
| LRCX241101P00063000 | 2024-10-11 12:04PM EDT | 63.00 | 0.09 | 0.03 | 1.73 | 0.00 | - | 3 | 13 | 90.53% |
| LRCX241101P00064000 | 2024-09-25 10:29AM EDT | 64.00 | 0.41 | 0.06 | 2.27 | 0.00 | - | - | 40 | 94.09% |
| LRCX241101P00065000 | 2024-10-10 3:07PM EDT | 65.00 | 0.48 | 0.13 | 1.60 | 0.00 | - | 10 | 20 | 81.05% |
| LRCX241101P00066000 | 2024-10-10 2:52PM EDT | 66.00 | 0.24 | 0.25 | 0.72 | 0.00 | - | 20 | 208 | 64.65% |
| LRCX241101P00067000 | 2024-10-11 3:35PM EDT | 67.00 | 0.21 | 0.24 | 0.40 | 0.00 | - | 48 | 46 | 54.39% |
| LRCX241101P00067500 | 2024-10-11 2:51PM EDT | 67.50 | 0.22 | 0.25 | 0.73 | 0.00 | - | 43 | 43 | 58.79% |
| LRCX241101P00068000 | 2024-10-10 12:38PM EDT | 68.00 | 0.34 | 0.31 | 0.62 | 0.00 | - | 3 | 143 | 55.96% |
| LRCX241101P00068500 | 2024-10-10 3:18PM EDT | 68.50 | 0.36 | 0.44 | 0.51 | 0.00 | - | 1 | 43 | 54.30% |
| LRCX241101P00069000 | 2024-10-11 2:47PM EDT | 69.00 | 0.19 | 0.40 | 0.62 | 0.00 | - | 5 | 131 | 53.42% |
| LRCX241101P00069500 | 2024-10-10 3:18PM EDT | 69.50 | 0.44 | 0.55 | 0.64 | 0.00 | - | 3 | 22 | 53.91% |
| LRCX241101P00070000 | 2024-10-15 10:31AM EDT | 70.00 | 0.51 | 0.55 | 0.83 | +0.26 | +104.00% | 10 | 197 | 54.35% |
| LRCX241101P00070500 | 2024-09-26 1:36PM EDT | 70.50 | 0.81 | 0.63 | 0.76 | 0.00 | - | - | 10 | 52.34% |
| LRCX241101P00071000 | 2024-10-11 12:55PM EDT | 71.00 | 0.50 | 0.74 | 1.04 | 0.00 | - | 2 | 196 | 54.88% |
| LRCX241101P00071500 | 2024-10-11 11:35AM EDT | 71.50 | 0.55 | 0.78 | 0.96 | 0.00 | - | 1 | 258 | 52.15% |
| LRCX241101P00072000 | 2024-10-14 1:07PM EDT | 72.00 | 0.32 | 0.77 | 1.01 | 0.00 | - | 2 | 37 | 50.34% |
| LRCX241101P00072500 | 2024-10-14 9:30AM EDT | 72.50 | 0.50 | 0.91 | 1.28 | 0.00 | - | 10 | 101 | 52.34% |
| LRCX241101P00073000 | 2024-10-14 10:01AM EDT | 73.00 | 0.37 | 0.88 | 1.21 | 0.00 | - | 11 | 74 | 52.20% |
| LRCX241101P00073500 | 2024-10-15 9:43AM EDT | 73.50 | 0.40 | 1.10 | 1.33 | -0.05 | -11.11% | 10 | 35 | 52.00% |
| LRCX241101P00074000 | 2024-10-15 10:44AM EDT | 74.00 | 1.25 | 1.14 | 1.42 | +0.83 | +197.62% | 16 | 152 | 51.12% |
| LRCX241101P00074500 | 2024-10-15 10:58AM EDT | 74.50 | 1.40 | 1.27 | 1.57 | +0.47 | +50.54% | 73 | 1,001 | 51.12% |
| LRCX241101P00075000 | 2024-10-15 10:48AM EDT | 75.00 | 1.65 | 1.50 | 1.68 | +1.15 | +230.00% | 12 | 752 | 50.32% |
| LRCX241101P00075500 | 2024-10-08 3:20PM EDT | 75.50 | 1.80 | 1.52 | 1.83 | 0.00 | - | - | 2 | 50.02% |
| LRCX241101P00076000 | 2024-10-15 10:50AM EDT | 76.00 | 1.76 | 1.73 | 2.01 | -0.23 | -11.56% | 40 | 71 | 50.05% |
| LRCX241101P00076500 | 2024-10-11 1:13PM EDT | 76.50 | 1.00 | 2.02 | 2.18 | -0.34 | -25.37% | 1 | 31 | 49.76% |
| LRCX241101P00077000 | 2024-10-15 11:08AM EDT | 77.00 | 2.41 | 2.03 | 2.37 | +1.61 | +201.25% | 13 | 21 | 49.59% |
| LRCX241101P00077500 | 2024-10-11 1:13PM EDT | 77.50 | 1.64 | 2.32 | 2.68 | 0.00 | - | 1 | 31 | 51.05% |
| LRCX241101P00078000 | 2024-10-15 10:29AM EDT | 78.00 | 2.55 | 2.54 | 2.90 | +1.53 | +150.00% | 12 | 143 | 50.98% |
| LRCX241101P00078500 | 2024-10-10 10:29AM EDT | 78.50 | 2.24 | 2.81 | 3.00 | 0.00 | - | 1 | 61 | 49.02% |
| LRCX241101P00079000 | 2024-10-11 12:13PM EDT | 79.00 | 2.09 | 2.98 | 3.25 | 0.00 | - | 9 | 20 | 49.07% |
| LRCX241101P00079500 | 2024-10-07 10:34AM EDT | 79.50 | 3.40 | 3.30 | 3.50 | 0.00 | - | 9 | 69 | 48.98% |
| LRCX241101P00080000 | 2024-10-14 3:39PM EDT | 80.00 | 2.84 | 3.40 | 3.65 | +1.36 | +91.89% | 8 | 122 | 47.27% |
| LRCX241101P00080500 | 2024-10-14 12:24PM EDT | 80.50 | 1.61 | 3.75 | 4.00 | 0.00 | - | 1 | 21 | 48.27% |
| LRCX241101P00081000 | 2024-10-15 10:43AM EDT | 81.00 | 3.70 | 4.05 | 4.20 | +0.55 | +17.46% | 3 | 10 | 46.95% |
| LRCX241101P00081500 | 2024-10-14 2:32PM EDT | 81.50 | 1.99 | 4.00 | 4.45 | 0.00 | - | 8 | 152 | 46.17% |
| LRCX241101P00082000 | 2024-10-14 2:35PM EDT | 82.00 | 2.15 | 4.60 | 4.80 | 0.00 | - | 38 | 215 | 46.66% |
| LRCX241101P00082500 | 2024-10-15 10:10AM EDT | 82.50 | 2.02 | 4.65 | 5.05 | -0.21 | -9.42% | 1 | 82 | 45.51% |
| LRCX241101P00083000 | 2024-10-14 1:01PM EDT | 83.00 | 2.60 | 5.30 | 5.55 | 0.00 | - | 12 | 27 | 47.97% |
| LRCX241101P00083500 | 2024-10-09 3:15PM EDT | 83.50 | 3.85 | 5.40 | 5.75 | -0.25 | -6.10% | 20 | 71 | 45.70% |
| LRCX241101P00084000 | 2024-10-15 10:30AM EDT | 84.00 | 3.70 | 5.85 | 6.05 | +0.90 | +32.14% | 21 | 8 | 44.75% |
| LRCX241101P00084500 | 2024-10-14 1:09PM EDT | 84.50 | 3.35 | 6.30 | 6.50 | 0.00 | - | 5 | 35 | 46.07% |
| LRCX241101P00085000 | 2024-10-14 3:05PM EDT | 85.00 | 3.17 | 6.55 | 6.75 | -0.19 | -5.65% | 1 | 98 | 43.85% |
| LRCX241101P00085500 | 2024-10-15 10:31AM EDT | 85.50 | 4.95 | 6.70 | 7.25 | -0.35 | -6.60% | 6 | 44 | 45.83% |
| LRCX241101P00086000 | 2024-10-14 10:59AM EDT | 86.00 | 4.00 | 6.95 | 7.45 | 0.00 | - | 11 | 35 | 42.09% |
| LRCX241101P00086500 | 2024-10-11 1:43PM EDT | 86.50 | 3.92 | 5.30 | 7.90 | -1.81 | -31.59% | 2 | 2 | 42.87% |
| LRCX241101P00087000 | 2024-10-07 2:16PM EDT | 87.00 | 7.56 | 5.60 | 8.45 | 0.00 | - | 3 | 101 | 45.65% |
| LRCX241101P00087500 | 2024-10-11 10:53AM EDT | 87.50 | 6.70 | 8.35 | 8.70 | +0.25 | +3.88% | 10 | 110 | 41.85% |
| LRCX241101P00088000 | 2024-09-26 11:46AM EDT | 88.00 | 7.16 | 6.00 | 9.05 | 0.00 | - | - | 40 | 39.70% |
| LRCX241101P00091500 | 2024-10-09 3:15PM EDT | 91.50 | 9.20 | 11.70 | 12.10 | 0.00 | - | - | 10 | 0.00% |
| LRCX241101P00102000 | 2024-09-20 10:56AM EDT | 102.00 | 25.41 | 20.90 | 22.25 | 0.00 | - | - | 0 | 0.00% |
| LRCX241101P00480000 | 2024-09-25 9:30AM EDT | 480.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX241101P00510000 | 2024-09-16 10:27AM EDT | 510.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| LRCX241101P00540000 | 2024-09-26 9:41AM EDT | 540.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX241101P00580000 | 2024-09-27 3:50PM EDT | 580.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX241101P00590000 | 2024-09-27 11:58AM EDT | 590.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX241101P00600000 | 2024-09-18 9:30AM EDT | 600.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX241101P00620000 | 2024-09-16 3:14PM EDT | 620.00 | 8.68 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX241101P00630000 | 2024-09-18 3:48PM EDT | 630.00 | 8.76 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX241101P00640000 | 2024-09-25 10:29AM EDT | 640.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| LRCX241101P00650000 | 2024-09-25 10:29AM EDT | 650.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| LRCX241101P00660000 | 2024-09-30 11:04AM EDT | 660.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 18 | 20 | 0.00% |
| LRCX241101P00670000 | 2024-10-02 11:32AM EDT | 670.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| LRCX241101P00675000 | 2024-09-27 12:44PM EDT | 675.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| LRCX241101P00680000 | 2024-10-02 2:15PM EDT | 680.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| LRCX241101P00685000 | 2024-10-01 11:09AM EDT | 685.00 | 12.08 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| LRCX241101P00690000 | 2024-09-30 3:47PM EDT | 690.00 | 8.27 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| LRCX241101P00695000 | 2024-09-27 10:23AM EDT | 695.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX241101P00700000 | 2024-10-01 11:40AM EDT | 700.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| LRCX241101P00705000 | 2024-09-26 1:36PM EDT | 705.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX241101P00710000 | 2024-10-01 11:03AM EDT | 710.00 | 15.06 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 0.00% |
| LRCX241101P00715000 | 2024-10-01 11:03AM EDT | 715.00 | 16.36 | 0.00 | 0.00 | 0.00 | - | 15 | 28 | 0.00% |
| LRCX241101P00720000 | 2024-10-01 10:02AM EDT | 720.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX241101P00725000 | 2024-09-26 1:34PM EDT | 725.00 | 11.11 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| LRCX241101P00730000 | 2024-10-01 10:15AM EDT | 730.00 | 18.62 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| LRCX241101P00735000 | 2024-10-01 12:53PM EDT | 735.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX241101P00740000 | 2024-09-27 12:32PM EDT | 740.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| LRCX241101P00745000 | 2024-09-27 1:09PM EDT | 745.00 | 17.53 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| LRCX241101P00750000 | 2024-10-01 11:57AM EDT | 750.00 | 26.99 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 0.00% |
| LRCX241101P00765000 | 2024-10-01 11:20AM EDT | 765.00 | 34.97 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LRCX241101P00770000 | 2024-09-25 9:40AM EDT | 770.00 | 32.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX241101P00775000 | 2024-09-26 3:24PM EDT | 775.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LRCX241101P00780000 | 2024-09-26 3:14PM EDT | 780.00 | 19.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX241101P00785000 | 2024-10-02 10:23AM EDT | 785.00 | 28.41 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| LRCX241101P00795000 | 2024-10-01 10:10AM EDT | 795.00 | 43.25 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| LRCX241101P00800000 | 2024-10-02 10:26AM EDT | 800.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| LRCX241101P00805000 | 2024-10-02 10:28AM EDT | 805.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX241101P00815000 | 2024-09-27 2:29PM EDT | 815.00 | 42.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LRCX241101P00820000 | 2024-09-26 11:45AM EDT | 820.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| LRCX241101P00825000 | 2024-10-02 10:45AM EDT | 825.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| LRCX241101P00830000 | 2024-09-17 10:41AM EDT | 830.00 | 84.78 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX241101P00850000 | 2024-10-01 11:08AM EDT | 850.00 | 80.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| LRCX241101P00855000 | 2024-09-26 3:56PM EDT | 855.00 | 52.12 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| LRCX241101P00870000 | 2024-09-20 12:09PM EDT | 870.00 | 112.60 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| LRCX241101P00875000 | 2024-09-20 12:09PM EDT | 875.00 | 116.45 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| LRCX241101P00880000 | 2024-09-26 11:46AM EDT | 880.00 | 71.57 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| LRCX241101P01020000 | 2024-09-20 10:56AM EDT | 1,020.00 | 254.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.