Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX250117C00160000 | 2024-01-25 11:42AM EDT | 160.00 | 734.85 | 760.90 | 778.45 | 0.00 | - | 2 | 4 | 0.00% |
| LRCX250117C00180000 | 2022-12-12 10:38AM EDT | 180.00 | 287.85 | 276.05 | 285.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX250117C00190000 | 2022-10-18 11:59AM EDT | 190.00 | 162.17 | 283.00 | 291.95 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX250117C00195000 | 2022-10-26 3:04PM EDT | 195.00 | 216.00 | 273.50 | 282.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX250117C00200000 | 2024-04-18 2:11PM EDT | 200.00 | 692.44 | 706.65 | 718.85 | 0.00 | - | 10 | 30 | 501.06% |
| LRCX250117C00210000 | 2023-02-22 1:25PM EDT | 210.00 | 288.46 | 302.00 | 311.00 | 0.00 | - | 3 | 4 | 0.00% |
| LRCX250117C00220000 | 2022-10-12 12:37PM EDT | 220.00 | 145.00 | 299.50 | 308.45 | 0.00 | - | - | 1 | 0.00% |
| LRCX250117C00250000 | 2022-09-27 1:57PM EDT | 250.00 | 168.00 | 178.10 | 185.65 | 0.00 | - | - | 1 | 0.00% |
| LRCX250117C00270000 | 2022-10-11 1:34PM EDT | 270.00 | 127.20 | 234.80 | 243.35 | 0.00 | - | - | 1 | 0.00% |
| LRCX250117C00280000 | 2023-03-13 1:35PM EDT | 280.00 | 226.00 | 243.80 | 253.00 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX250117C00290000 | 2024-03-04 10:30AM EDT | 290.00 | 703.90 | 688.65 | 701.65 | 0.00 | - | 1 | 0 | 488.59% |
| LRCX250117C00300000 | 2024-02-20 10:43AM EDT | 300.00 | 617.00 | 682.65 | 699.40 | 0.00 | - | 1 | 7 | 481.59% |
| LRCX250117C00310000 | 2024-03-11 9:57AM EDT | 310.00 | 624.37 | 661.15 | 673.50 | 0.00 | - | 7 | 13 | 431.29% |
| LRCX250117C00320000 | 2024-09-03 2:08PM EDT | 320.00 | 454.50 | 445.65 | 456.20 | 0.00 | - | 2 | 2 | 89.72% |
| LRCX250117C00330000 | 2024-02-15 12:16PM EDT | 330.00 | 592.44 | 582.00 | 598.95 | 0.00 | - | 1 | 14 | 309.92% |
| LRCX250117C00340000 | 2024-06-07 9:34AM EDT | 340.00 | 632.17 | 749.35 | 758.65 | 0.00 | - | 1 | 5 | 778.25% |
| LRCX250117C00350000 | 2023-10-12 10:57AM EDT | 350.00 | 338.76 | 350.40 | 363.15 | 0.00 | - | 11 | 4 | 0.00% |
| LRCX250117C00360000 | 2023-12-01 3:04PM EDT | 360.00 | 376.45 | 431.60 | 445.00 | 0.00 | - | 1 | 10 | 131.06% |
| LRCX250117C00380000 | 2024-02-20 10:30AM EDT | 380.00 | 550.46 | 606.55 | 620.80 | 0.00 | - | 1 | 7 | 363.83% |
| LRCX250117C00390000 | 2024-02-20 10:30AM EDT | 390.00 | 541.66 | 597.00 | 611.35 | 0.00 | - | 1 | 6 | 353.56% |
| LRCX250117C00400000 | 2024-08-29 1:53PM EDT | 400.00 | 424.87 | 367.60 | 378.20 | 0.00 | - | 5 | 19 | 74.47% |
| LRCX250117C00410000 | 2024-07-11 10:52AM EDT | 410.00 | 692.24 | 401.60 | 413.80 | 0.00 | - | 1 | 18 | 136.11% |
| LRCX250117C00420000 | 2023-10-13 1:52PM EDT | 420.00 | 267.01 | 290.05 | 300.40 | 0.00 | - | 1 | 19 | 0.00% |
| LRCX250117C00430000 | 2023-08-22 2:17PM EDT | 430.00 | 283.00 | 225.75 | 236.15 | 0.00 | - | 1 | 11 | 0.00% |
| LRCX250117C00440000 | 2024-05-15 1:03PM EDT | 440.00 | 511.36 | 598.00 | 611.70 | 0.00 | - | 2 | 14 | 370.07% |
| LRCX250117C00450000 | 2023-05-10 10:27AM EDT | 450.00 | 157.00 | 211.30 | 225.30 | 0.00 | - | 1 | 7 | 0.00% |
| LRCX250117C00460000 | 2024-08-07 3:46PM EDT | 460.00 | 312.15 | 277.30 | 291.80 | 0.00 | - | 2 | 3 | 0.00% |
| LRCX250117C00470000 | 2024-09-16 1:50PM EDT | 470.00 | 294.33 | 300.80 | 311.50 | 0.00 | - | 1 | 13 | 64.65% |
| LRCX250117C00480000 | 2024-09-03 3:41PM EDT | 480.00 | 298.01 | 291.50 | 302.25 | 0.00 | - | 1 | 47 | 63.60% |
| LRCX250117C00490000 | 2024-09-03 3:02PM EDT | 490.00 | 294.18 | 282.60 | 292.50 | 0.00 | - | 2 | 18 | 62.41% |
| LRCX250117C00500000 | 2024-09-17 2:16PM EDT | 500.00 | 276.81 | 273.35 | 283.75 | +16.53 | +6.35% | 2 | 191 | 61.65% |
| LRCX250117C00510000 | 2023-07-27 1:40PM EDT | 510.00 | 260.49 | 216.20 | 227.00 | 0.00 | - | 2 | 18 | 0.00% |
| LRCX250117C00520000 | 2024-09-16 3:18PM EDT | 520.00 | 249.12 | 255.80 | 265.55 | 0.00 | - | 1 | 11 | 60.06% |
| LRCX250117C00530000 | 2024-09-13 2:05PM EDT | 530.00 | 254.35 | 246.70 | 256.75 | 0.00 | - | 1 | 18 | 59.13% |
| LRCX250117C00540000 | 2024-05-06 3:33PM EDT | 540.00 | 402.21 | 438.60 | 453.60 | 0.00 | - | 5 | 16 | 230.06% |
| LRCX250117C00550000 | 2024-02-12 3:21PM EDT | 550.00 | 388.31 | 398.75 | 410.50 | 0.00 | - | 4 | 55 | 198.20% |
| LRCX250117C00560000 | 2024-02-22 4:01PM EDT | 560.00 | 415.45 | 438.55 | 452.05 | 0.00 | - | 4 | 18 | 235.12% |
| LRCX250117C00570000 | 2024-01-02 4:59PM EDT | 570.00 | 232.32 | 294.65 | 304.65 | 0.00 | - | 1 | 65 | 123.27% |
| LRCX250117C00580000 | 2024-09-13 9:33AM EDT | 580.00 | 202.45 | 204.95 | 211.35 | 0.00 | - | 2 | 121 | 54.76% |
| LRCX250117C00590000 | 2024-07-31 12:14PM EDT | 590.00 | 334.95 | 241.40 | 255.60 | 0.00 | - | 2 | 36 | 93.11% |
| LRCX250117C00600000 | 2024-09-13 12:00PM EDT | 600.00 | 195.00 | 190.05 | 194.90 | 0.00 | - | 2 | 83 | 54.11% |
| LRCX250117C00610000 | 2024-07-24 2:38PM EDT | 610.00 | 333.19 | 253.80 | 263.70 | 0.00 | - | 4 | 115 | 108.55% |
| LRCX250117C00620000 | 2024-09-10 3:53PM EDT | 620.00 | 146.00 | 174.15 | 183.00 | 0.00 | - | 2 | 150 | 54.42% |
| LRCX250117C00630000 | 2024-08-05 3:18PM EDT | 630.00 | 188.50 | 166.65 | 174.75 | 0.00 | - | 2 | 11 | 53.65% |
| LRCX250117C00640000 | 2024-08-23 9:31AM EDT | 640.00 | 238.00 | 157.40 | 163.95 | 0.00 | - | 1 | 38 | 51.20% |
| LRCX250117C00650000 | 2024-09-09 1:27PM EDT | 650.00 | 131.42 | 151.75 | 154.40 | 0.00 | - | 2 | 48 | 50.52% |
| LRCX250117C00660000 | 2024-09-09 3:50PM EDT | 660.00 | 122.08 | 144.40 | 147.55 | 0.00 | - | 1 | 33 | 50.11% |
| LRCX250117C00670000 | 2024-04-18 11:16AM EDT | 670.00 | 283.04 | 270.15 | 279.95 | 0.00 | - | 2 | 30 | 138.39% |
| LRCX250117C00680000 | 2024-08-13 2:43PM EDT | 680.00 | 197.00 | 117.80 | 120.65 | 0.00 | - | 1 | 283 | 41.53% |
| LRCX250117C00700000 | 2024-09-16 2:48PM EDT | 700.00 | 112.85 | 118.20 | 124.10 | 0.00 | - | 22 | 95 | 51.54% |
| LRCX250117C00720000 | 2024-09-13 2:00PM EDT | 720.00 | 108.50 | 106.05 | 108.10 | 0.00 | - | 6 | 224 | 48.43% |
| LRCX250117C00740000 | 2024-09-16 9:47AM EDT | 740.00 | 85.51 | 94.55 | 97.50 | 0.00 | - | 6 | 100 | 48.23% |
| LRCX250117C00760000 | 2024-09-17 3:55PM EDT | 760.00 | 85.80 | 84.85 | 86.05 | +7.30 | +9.30% | 22 | 98 | 47.11% |
| LRCX250117C00780000 | 2024-09-17 9:58AM EDT | 780.00 | 72.94 | 74.85 | 76.40 | +6.24 | +9.36% | 1 | 176 | 46.61% |
| LRCX250117C00800000 | 2024-09-17 10:48AM EDT | 800.00 | 70.05 | 65.75 | 67.85 | +10.95 | +18.53% | 31 | 291 | 46.32% |
| LRCX250117C00820000 | 2024-09-17 9:31AM EDT | 820.00 | 61.00 | 56.50 | 59.70 | +7.90 | +14.88% | 5 | 152 | 45.85% |
| LRCX250117C00840000 | 2024-09-16 2:48PM EDT | 840.00 | 54.00 | 48.85 | 51.95 | +7.00 | +14.89% | 1 | 152 | 45.21% |
| LRCX250117C00860000 | 2024-09-17 10:24AM EDT | 860.00 | 47.30 | 42.45 | 45.80 | +8.40 | +21.59% | 12 | 126 | 45.11% |
| LRCX250117C00880000 | 2024-09-16 2:52PM EDT | 880.00 | 35.41 | 38.20 | 39.70 | 0.00 | - | 13 | 50 | 44.67% |
| LRCX250117C00900000 | 2024-09-17 12:27PM EDT | 900.00 | 33.45 | 31.60 | 34.20 | +3.35 | +11.13% | 5 | 239 | 44.22% |
| LRCX250117C00920000 | 2024-09-16 3:07PM EDT | 920.00 | 27.06 | 28.35 | 29.55 | 0.00 | - | 16 | 170 | 43.94% |
| LRCX250117C00940000 | 2024-09-16 1:59PM EDT | 940.00 | 22.55 | 24.10 | 25.55 | 0.00 | - | 4 | 79 | 43.77% |
| LRCX250117C00960000 | 2024-09-16 9:46AM EDT | 960.00 | 18.15 | 20.55 | 22.00 | 0.00 | - | 1 | 67 | 43.58% |
| LRCX250117C00970000 | 2024-09-17 9:34AM EDT | 970.00 | 20.00 | 19.10 | 20.30 | +2.00 | +11.11% | 1 | 76 | 43.42% |
| LRCX250117C00980000 | 2024-09-17 3:27PM EDT | 980.00 | 18.00 | 17.45 | 18.85 | -2.09 | -10.40% | 1 | 86 | 43.37% |
| LRCX250117C00990000 | 2024-09-16 1:02PM EDT | 990.00 | 14.45 | 16.20 | 17.40 | 0.00 | - | 1 | 111 | 43.25% |
| LRCX250117C01000000 | 2024-09-17 3:59PM EDT | 1,000.00 | 15.50 | 14.90 | 16.10 | +1.35 | +9.54% | 26 | 700 | 43.18% |
| LRCX250117C01020000 | 2024-09-16 3:07PM EDT | 1,020.00 | 12.33 | 12.50 | 13.80 | 0.00 | - | 16 | 119 | 43.08% |
| LRCX250117C01040000 | 2024-09-13 2:40PM EDT | 1,040.00 | 12.15 | 10.55 | 11.80 | 0.00 | - | 34 | 92 | 42.98% |
| LRCX250117C01060000 | 2024-09-16 11:19AM EDT | 1,060.00 | 8.50 | 8.90 | 10.15 | 0.00 | - | 5 | 165 | 42.98% |
| LRCX250117C01080000 | 2024-09-16 2:57PM EDT | 1,080.00 | 7.20 | 7.60 | 8.55 | 0.00 | - | 5 | 147 | 42.78% |
| LRCX250117C01100000 | 2024-09-17 10:35AM EDT | 1,100.00 | 6.80 | 6.15 | 7.90 | +0.60 | +9.68% | 2 | 275 | 43.55% |
| LRCX250117C01120000 | 2024-09-13 10:40AM EDT | 1,120.00 | 6.40 | 5.00 | 6.70 | 0.00 | - | 1 | 148 | 43.42% |
| LRCX250117C01140000 | 2024-09-13 2:39PM EDT | 1,140.00 | 5.40 | 4.05 | 5.90 | 0.00 | - | 2 | 84 | 43.67% |
| LRCX250117C01160000 | 2024-09-13 3:19PM EDT | 1,160.00 | 4.65 | 2.78 | 5.10 | 0.00 | - | 3 | 110 | 43.74% |
| LRCX250117C01180000 | 2024-08-05 3:39PM EDT | 1,180.00 | 11.25 | 1.18 | 7.85 | 0.00 | - | 4 | 59 | 49.45% |
| LRCX250117C01200000 | 2024-09-16 11:06AM EDT | 1,200.00 | 3.30 | 1.46 | 4.45 | 0.00 | - | 2 | 146 | 45.19% |
| LRCX250117C01220000 | 2024-09-13 1:54PM EDT | 1,220.00 | 3.17 | 1.04 | 4.00 | 0.00 | - | 3 | 118 | 45.53% |
| LRCX250117C01240000 | 2024-09-17 12:26PM EDT | 1,240.00 | 3.45 | 0.68 | 3.60 | -8.97 | -72.22% | 1 | 34 | 45.87% |
| LRCX250117C01260000 | 2024-09-16 1:17PM EDT | 1,260.00 | 2.24 | 0.90 | 3.30 | 0.00 | - | 1 | 30 | 46.33% |
| LRCX250117C01280000 | 2024-08-05 11:13AM EDT | 1,280.00 | 6.70 | 0.01 | 6.45 | 0.00 | - | 32 | 119 | 53.85% |
| LRCX250117C01300000 | 2024-08-30 10:21AM EDT | 1,300.00 | 3.00 | 0.05 | 2.75 | 0.00 | - | 10 | 157 | 47.13% |
| LRCX250117C01320000 | 2024-08-27 11:44AM EDT | 1,320.00 | 3.30 | 0.13 | 2.56 | 0.00 | - | 25 | 105 | 47.65% |
| LRCX250117C01340000 | 2024-09-17 12:27PM EDT | 1,340.00 | 2.38 | 0.15 | 2.39 | +1.49 | +167.42% | 1 | 65 | 48.17% |
| LRCX250117C01360000 | 2024-08-19 11:19AM EDT | 1,360.00 | 4.58 | 0.04 | 2.24 | 0.00 | - | 10 | 25 | 48.70% |
| LRCX250117C01380000 | 2024-08-21 1:22PM EDT | 1,380.00 | 4.20 | 0.00 | 2.12 | 0.00 | - | 6 | 25 | 49.27% |
| LRCX250117C01400000 | 2024-09-17 11:43AM EDT | 1,400.00 | 0.50 | 0.01 | 2.01 | -0.26 | -34.21% | 21 | 162 | 49.85% |
| LRCX250117C01420000 | 2024-09-16 3:30PM EDT | 1,420.00 | 0.89 | 0.00 | 1.92 | 0.00 | - | 2 | 19 | 50.45% |
| LRCX250117C01440000 | 2024-09-17 12:28PM EDT | 1,440.00 | 1.91 | 0.05 | 3.10 | -2.19 | -53.41% | 2 | 231 | 55.29% |
| LRCX250117C01460000 | 2024-07-31 11:03AM EDT | 1,460.00 | 5.95 | 0.01 | 5.35 | 0.00 | - | 7 | 0 | 54.97% |
| LRCX250117C01480000 | 2024-08-29 1:39PM EDT | 1,480.00 | 1.44 | 0.00 | 4.00 | 0.00 | - | 2 | 135 | 53.49% |
| LRCX250117C01500000 | 2024-09-05 12:24PM EDT | 1,500.00 | 0.40 | 0.00 | 4.60 | 0.00 | - | 1 | 26 | 55.50% |
| LRCX250117C01520000 | 2024-09-16 3:30PM EDT | 1,520.00 | 0.61 | 0.00 | 4.55 | 0.00 | - | 2 | 6 | 56.29% |
| LRCX250117C01540000 | 2024-08-19 3:43PM EDT | 1,540.00 | 1.40 | 0.00 | 4.50 | 0.00 | - | 1 | 63 | 57.06% |
| LRCX250117C01560000 | 2024-08-19 11:19AM EDT | 1,560.00 | 1.31 | 0.00 | 4.50 | 0.00 | - | 5 | 104 | 57.90% |
| LRCX250117C01580000 | 2024-09-05 9:30AM EDT | 1,580.00 | 1.03 | 0.00 | 3.15 | 0.00 | - | 6 | 22 | 55.87% |
| LRCX250117C01600000 | 2024-08-27 9:57AM EDT | 1,600.00 | 1.36 | 0.00 | 3.00 | 0.00 | - | 1 | 3 | 56.30% |
| LRCX250117C01620000 | 2024-08-15 12:34PM EDT | 1,620.00 | 1.10 | 0.00 | 4.45 | 0.00 | - | 10 | 3 | 60.27% |
| LRCX250117C01640000 | 2024-09-16 1:25PM EDT | 1,640.00 | 0.18 | 0.00 | 4.40 | 0.00 | - | 2 | 2 | 60.97% |
| LRCX250117C01660000 | 2024-08-21 12:41PM EDT | 1,660.00 | 0.83 | 0.00 | 3.65 | 0.00 | - | 2 | 14 | 60.16% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX250117P00160000 | 2024-08-22 10:04AM EDT | 160.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 706 | 87.50% |
| LRCX250117P00165000 | 2023-11-21 11:27AM EDT | 165.00 | 0.75 | 0.00 | 2.73 | 0.00 | - | 30 | 34 | 123.10% |
| LRCX250117P00170000 | 2023-11-10 11:42AM EDT | 170.00 | 0.95 | 0.00 | 3.50 | 0.00 | - | 6 | 9 | 125.29% |
| LRCX250117P00175000 | 2024-07-25 9:30AM EDT | 175.00 | 0.04 | 0.01 | 0.42 | 0.00 | - | 1 | 14 | 94.63% |
| LRCX250117P00180000 | 2024-08-23 11:40AM EDT | 180.00 | 0.15 | 0.00 | 3.05 | 0.00 | - | 1 | 7 | 118.19% |
| LRCX250117P00185000 | 2024-08-12 2:35PM EDT | 185.00 | 0.40 | 0.00 | 3.35 | 0.00 | - | 1 | 3 | 117.65% |
| LRCX250117P00190000 | 2023-12-12 1:41PM EDT | 190.00 | 0.80 | 0.11 | 3.20 | 0.00 | - | 2 | 19 | 115.30% |
| LRCX250117P00195000 | 2024-01-03 11:17AM EDT | 195.00 | 0.77 | 0.12 | 1.62 | 0.00 | - | 2 | 21 | 103.42% |
| LRCX250117P00200000 | 2024-08-06 11:09AM EDT | 200.00 | 0.76 | 0.00 | 4.20 | 0.00 | - | 1 | 70 | 115.37% |
| LRCX250117P00210000 | 2024-08-06 12:31PM EDT | 210.00 | 0.41 | 0.07 | 4.35 | 0.00 | - | 1 | 11 | 112.26% |
| LRCX250117P00220000 | 2024-02-29 12:52PM EDT | 220.00 | 0.72 | 0.00 | 2.95 | 0.00 | - | 1 | 5 | 101.86% |
| LRCX250117P00230000 | 2024-04-17 2:51PM EDT | 230.00 | 0.59 | 0.00 | 2.73 | 0.00 | - | 5 | 108 | 97.29% |
| LRCX250117P00240000 | 2024-07-15 12:15PM EDT | 240.00 | 0.18 | 0.00 | 4.00 | 0.00 | - | 1 | 9 | 99.62% |
| LRCX250117P00250000 | 2024-07-31 2:59PM EDT | 250.00 | 0.22 | 0.00 | 0.53 | 0.00 | - | 39 | 107 | 74.02% |
| LRCX250117P00260000 | 2024-02-22 3:45PM EDT | 260.00 | 0.86 | 0.00 | 3.25 | 0.00 | - | 1 | 18 | 90.20% |
| LRCX250117P00270000 | 2024-07-26 12:46PM EDT | 270.00 | 0.71 | 0.10 | 4.05 | 0.00 | - | 46 | 78 | 90.64% |
| LRCX250117P00280000 | 2024-05-31 12:12PM EDT | 280.00 | 0.36 | 0.00 | 2.69 | 0.00 | - | 50 | 68 | 82.06% |
| LRCX250117P00290000 | 2024-08-06 11:09AM EDT | 290.00 | 1.50 | 0.01 | 4.85 | 0.00 | - | 1 | 233 | 87.09% |
| LRCX250117P00300000 | 2024-08-15 12:09PM EDT | 300.00 | 0.40 | 0.01 | 0.50 | 0.00 | - | 1 | 414 | 62.26% |
| LRCX250117P00310000 | 2023-12-18 11:07AM EDT | 310.00 | 2.50 | 1.84 | 3.40 | 0.00 | - | 30 | 173 | 82.63% |
| LRCX250117P00320000 | 2024-08-02 12:37PM EDT | 320.00 | 2.58 | 0.01 | 2.40 | 0.00 | - | 1 | 262 | 70.75% |
| LRCX250117P00330000 | 2024-02-21 11:56AM EDT | 330.00 | 1.85 | 0.47 | 3.80 | 0.00 | - | 2 | 40 | 74.79% |
| LRCX250117P00340000 | 2024-09-03 1:14PM EDT | 340.00 | 0.60 | 0.25 | 4.85 | 0.00 | - | 1 | 163 | 74.57% |
| LRCX250117P00350000 | 2024-09-17 1:40PM EDT | 350.00 | 0.38 | 0.30 | 0.75 | -0.12 | -24.00% | 5 | 98 | 57.23% |
| LRCX250117P00360000 | 2024-08-06 3:13PM EDT | 360.00 | 2.29 | 0.70 | 5.70 | 0.00 | - | 1 | 56 | 72.72% |
| LRCX250117P00370000 | 2024-08-01 12:53PM EDT | 370.00 | 1.00 | 0.42 | 3.50 | 0.00 | - | 1 | 83 | 64.61% |
| LRCX250117P00380000 | 2024-09-06 1:25PM EDT | 380.00 | 1.90 | 0.54 | 2.27 | 0.00 | - | 3 | 94 | 59.25% |
| LRCX250117P00390000 | 2024-09-17 12:06PM EDT | 390.00 | 1.25 | 0.83 | 1.70 | -1.95 | -60.94% | 1 | 336 | 56.36% |
| LRCX250117P00400000 | 2024-09-06 9:50AM EDT | 400.00 | 2.92 | 0.96 | 2.73 | 0.00 | - | 1 | 317 | 57.80% |
| LRCX250117P00410000 | 2024-08-05 12:14PM EDT | 410.00 | 4.95 | 1.19 | 5.20 | 0.00 | - | 1 | 164 | 61.52% |
| LRCX250117P00420000 | 2024-05-21 1:07PM EDT | 420.00 | 0.83 | 0.33 | 4.70 | 0.00 | - | 438 | 147 | 56.89% |
| LRCX250117P00430000 | 2024-08-07 2:23PM EDT | 430.00 | 6.50 | 2.60 | 5.65 | 0.00 | - | 2 | 103 | 60.37% |
| LRCX250117P00440000 | 2024-05-21 12:14PM EDT | 440.00 | 1.33 | 0.39 | 4.85 | 0.00 | - | 160 | 108 | 53.41% |
| LRCX250117P00450000 | 2024-09-17 1:18PM EDT | 450.00 | 2.74 | 2.11 | 4.20 | +1.99 | +265.33% | 5 | 344 | 53.35% |
| LRCX250117P00460000 | 2024-09-09 10:54AM EDT | 460.00 | 5.85 | 2.30 | 4.60 | 0.00 | - | 2 | 25 | 52.36% |
| LRCX250117P00470000 | 2024-09-05 2:17PM EDT | 470.00 | 5.70 | 2.70 | 5.10 | 0.00 | - | 3 | 143 | 51.74% |
| LRCX250117P00480000 | 2024-09-17 2:26PM EDT | 480.00 | 4.21 | 2.60 | 5.45 | +2.21 | +110.50% | 3 | 259 | 50.17% |
| LRCX250117P00490000 | 2024-09-16 9:30AM EDT | 490.00 | 5.75 | 3.70 | 6.20 | 0.00 | - | 1 | 215 | 50.52% |
| LRCX250117P00500000 | 2024-09-12 10:22AM EDT | 500.00 | 6.70 | 4.20 | 6.30 | 0.00 | - | 1 | 321 | 51.43% |
| LRCX250117P00510000 | 2024-09-06 10:54AM EDT | 510.00 | 10.50 | 5.35 | 6.30 | 0.00 | - | 1 | 93 | 49.48% |
| LRCX250117P00520000 | 2024-08-08 3:29PM EDT | 520.00 | 12.05 | 11.55 | 12.55 | 0.00 | - | 4 | 103 | 56.63% |
| LRCX250117P00530000 | 2024-09-05 2:17PM EDT | 530.00 | 10.70 | 7.10 | 8.20 | 0.00 | - | 3 | 139 | 48.87% |
| LRCX250117P00540000 | 2024-09-09 1:27PM EDT | 540.00 | 13.50 | 8.20 | 9.85 | 0.00 | - | 15 | 104 | 49.37% |
| LRCX250117P00550000 | 2024-09-17 2:26PM EDT | 550.00 | 9.91 | 9.35 | 10.00 | -0.51 | -4.89% | 10 | 168 | 47.58% |
| LRCX250117P00560000 | 2024-08-07 3:12PM EDT | 560.00 | 21.70 | 16.70 | 20.20 | 0.00 | - | 1 | 124 | 55.59% |
| LRCX250117P00570000 | 2024-09-17 12:01PM EDT | 570.00 | 11.50 | 11.90 | 13.70 | -2.70 | -19.01% | 5 | 102 | 48.17% |
| LRCX250117P00580000 | 2024-09-16 3:22PM EDT | 580.00 | 15.36 | 13.35 | 14.65 | 0.00 | - | 2 | 55 | 47.16% |
| LRCX250117P00590000 | 2024-09-16 3:22PM EDT | 590.00 | 15.90 | 14.75 | 19.05 | -1.20 | -7.02% | 1 | 66 | 49.58% |
| LRCX250117P00600000 | 2024-09-17 12:54PM EDT | 600.00 | 17.90 | 16.60 | 17.60 | -2.35 | -11.60% | 5 | 537 | 46.01% |
| LRCX250117P00610000 | 2024-09-17 2:06PM EDT | 610.00 | 19.29 | 18.45 | 19.40 | -0.48 | -2.43% | 12 | 125 | 45.58% |
| LRCX250117P00620000 | 2024-09-17 3:49PM EDT | 620.00 | 21.00 | 20.45 | 21.45 | -9.60 | -31.37% | 16 | 217 | 45.25% |
| LRCX250117P00630000 | 2024-09-17 12:52PM EDT | 630.00 | 24.90 | 22.65 | 24.10 | -10.80 | -30.25% | 16 | 289 | 45.29% |
| LRCX250117P00640000 | 2024-08-23 1:44PM EDT | 640.00 | 26.50 | 25.05 | 26.20 | +10.00 | +60.61% | 1 | 127 | 44.74% |
| LRCX250117P00650000 | 2024-09-17 2:53PM EDT | 650.00 | 29.35 | 27.55 | 28.70 | +1.10 | +3.89% | 4 | 330 | 44.38% |
| LRCX250117P00660000 | 2024-09-11 12:46PM EDT | 660.00 | 39.22 | 30.30 | 34.95 | 0.00 | - | 1 | 112 | 46.61% |
| LRCX250117P00670000 | 2024-09-13 9:58AM EDT | 670.00 | 36.45 | 33.25 | 36.00 | 0.00 | - | 13 | 268 | 44.92% |
| LRCX250117P00680000 | 2024-09-17 11:52AM EDT | 680.00 | 34.80 | 36.35 | 40.50 | -5.50 | -13.65% | 1 | 225 | 45.51% |
| LRCX250117P00700000 | 2024-09-16 9:57AM EDT | 700.00 | 47.94 | 43.20 | 45.90 | 0.00 | - | 10 | 304 | 43.92% |
| LRCX250117P00720000 | 2024-09-17 11:06AM EDT | 720.00 | 50.45 | 50.85 | 55.40 | -1.98 | -3.78% | 73 | 462 | 44.44% |
| LRCX250117P00740000 | 2024-09-17 12:52PM EDT | 740.00 | 63.09 | 59.15 | 60.85 | -4.21 | -6.26% | 14 | 309 | 42.05% |
| LRCX250117P00760000 | 2024-09-17 10:58AM EDT | 760.00 | 72.69 | 68.45 | 69.75 | -1.91 | -2.56% | 4 | 224 | 41.26% |
| LRCX250117P00780000 | 2024-09-17 2:19PM EDT | 780.00 | 80.90 | 78.50 | 79.95 | +0.10 | +0.12% | 1 | 448 | 40.75% |
| LRCX250117P00800000 | 2024-09-16 10:01AM EDT | 800.00 | 96.61 | 89.35 | 91.40 | 0.00 | - | 1 | 292 | 40.46% |
| LRCX250117P00820000 | 2024-09-12 2:54PM EDT | 820.00 | 115.93 | 100.75 | 102.95 | 0.00 | - | 1 | 148 | 39.76% |
| LRCX250117P00840000 | 2024-09-16 3:03PM EDT | 840.00 | 125.05 | 112.60 | 115.65 | 0.00 | - | 1 | 144 | 39.25% |
| LRCX250117P00860000 | 2024-09-17 2:46PM EDT | 860.00 | 129.82 | 126.00 | 130.10 | -10.62 | -7.56% | 4 | 155 | 39.34% |
| LRCX250117P00880000 | 2024-09-17 2:32PM EDT | 880.00 | 143.86 | 139.65 | 146.55 | -7.19 | -4.76% | 1 | 151 | 40.27% |
| LRCX250117P00900000 | 2024-09-17 10:38AM EDT | 900.00 | 158.10 | 153.05 | 159.25 | -11.35 | -6.70% | 2 | 256 | 38.38% |
| LRCX250117P00920000 | 2024-09-11 3:30PM EDT | 920.00 | 178.20 | 168.60 | 175.10 | 0.00 | - | 2 | 137 | 38.10% |
| LRCX250117P00940000 | 2024-09-03 3:37PM EDT | 940.00 | 192.06 | 184.95 | 191.20 | 0.00 | - | 2 | 110 | 37.58% |
| LRCX250117P00960000 | 2024-09-05 1:35PM EDT | 960.00 | 217.24 | 201.40 | 211.20 | 0.00 | - | 1 | 89 | 39.88% |
| LRCX250117P00970000 | 2024-07-26 12:02PM EDT | 970.00 | 129.95 | 155.00 | 162.40 | 0.00 | - | 3 | 66 | 0.00% |
| LRCX250117P00980000 | 2024-09-06 11:43AM EDT | 980.00 | 254.15 | 218.45 | 224.85 | 0.00 | - | 1 | 41 | 36.35% |
| LRCX250117P00990000 | 2024-07-22 10:20AM EDT | 990.00 | 112.63 | 156.60 | 165.40 | 0.00 | - | 2 | 44 | 0.00% |
| LRCX250117P01000000 | 2024-09-11 1:13PM EDT | 1,000.00 | 260.75 | 236.35 | 247.10 | 0.00 | - | 1 | 141 | 40.52% |
| LRCX250117P01020000 | 2024-08-30 9:47AM EDT | 1,020.00 | 218.81 | 254.05 | 261.10 | 0.00 | - | 2 | 29 | 35.96% |
| LRCX250117P01040000 | 2024-09-10 11:46AM EDT | 1,040.00 | 318.33 | 270.90 | 281.55 | 0.00 | - | 3 | 36 | 38.26% |
| LRCX250117P01060000 | 2024-09-10 11:46AM EDT | 1,060.00 | 338.36 | 290.00 | 300.50 | 0.00 | - | 4 | 106 | 38.56% |
| LRCX250117P01080000 | 2024-07-31 1:49PM EDT | 1,080.00 | 205.53 | 262.80 | 271.15 | 0.00 | - | 1 | 10 | 0.00% |
| LRCX250117P01100000 | 2024-08-05 10:14AM EDT | 1,100.00 | 354.00 | 330.10 | 342.65 | 0.00 | - | 2 | 177 | 44.62% |
| LRCX250117P01120000 | 2024-09-06 9:42AM EDT | 1,120.00 | 379.25 | 346.70 | 360.55 | 0.00 | - | 1 | 1 | 43.32% |
| LRCX250117P01140000 | 2024-07-19 12:31PM EDT | 1,140.00 | 228.80 | 276.05 | 281.40 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX250117P01200000 | 2024-08-02 9:37AM EDT | 1,200.00 | 410.00 | 374.20 | 387.65 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX250117P01260000 | 2024-08-02 9:40AM EDT | 1,260.00 | 459.02 | 432.15 | 447.15 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX250117P01360000 | 2024-03-11 9:30AM EDT | 1,360.00 | 432.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.