Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240802C00520000 | 2024-07-15 2:11PM EDT | 520.00 | 545.94 | 370.45 | 378.80 | 0.00 | - | 1 | 1 | 232.89% |
| LRCX240802C00600000 | 2024-07-25 10:22AM EDT | 600.00 | 298.45 | 290.50 | 298.90 | 0.00 | - | - | - | 100.20% |
| LRCX240802C00620000 | 2024-07-22 10:30AM EDT | 620.00 | 342.59 | 270.35 | 279.55 | 0.00 | - | - | 1 | 110.35% |
| LRCX240802C00700000 | 2024-07-23 9:36AM EDT | 700.00 | 275.40 | 190.55 | 199.75 | 0.00 | - | - | 4 | 82.42% |
| LRCX240802C00730000 | 2024-07-25 1:21PM EDT | 730.00 | 179.95 | 161.15 | 170.20 | 0.00 | - | - | - | 78.34% |
| LRCX240802C00750000 | 2024-07-24 3:30PM EDT | 750.00 | 170.35 | 141.50 | 149.90 | 0.00 | - | 5 | 5 | 69.75% |
| LRCX240802C00800000 | 2024-07-25 3:13PM EDT | 800.00 | 101.00 | 95.05 | 103.05 | 0.00 | - | - | - | 67.24% |
| LRCX240802C00830000 | 2024-07-25 11:59AM EDT | 830.00 | 73.00 | 69.20 | 76.95 | -10.00 | -12.05% | 15 | 44 | 63.95% |
| LRCX240802C00835000 | 2024-07-24 3:54PM EDT | 835.00 | 87.20 | 65.00 | 73.10 | 0.00 | - | 1 | 1 | 63.57% |
| LRCX240802C00850000 | 2024-07-24 3:55PM EDT | 850.00 | 56.65 | 54.35 | 60.05 | -16.50 | -22.56% | 6 | 2 | 61.65% |
| LRCX240802C00870000 | 2024-07-26 3:59PM EDT | 870.00 | 44.00 | 40.50 | 47.30 | -163.00 | -78.74% | 15 | 1 | 61.53% |
| LRCX240802C00880000 | 2024-07-26 9:33AM EDT | 880.00 | 40.35 | 34.25 | 40.70 | +6.07 | +17.71% | 1 | 1 | 60.36% |
| LRCX240802C00885000 | 2024-07-18 2:54PM EDT | 885.00 | 77.20 | 33.60 | 37.35 | 0.00 | - | 1 | 1 | 61.88% |
| LRCX240802C00890000 | 2024-07-26 3:57PM EDT | 890.00 | 32.10 | 32.45 | 33.85 | +2.97 | +10.20% | 26 | - | 62.44% |
| LRCX240802C00895000 | 2024-07-26 3:59PM EDT | 895.00 | 29.20 | 29.75 | 31.15 | -1.50 | -4.89% | 22 | - | 61.98% |
| LRCX240802C00900000 | 2024-07-26 3:37PM EDT | 900.00 | 26.45 | 26.60 | 28.75 | +1.80 | +7.30% | 99 | 20 | 61.10% |
| LRCX240802C00905000 | 2024-07-26 3:58PM EDT | 905.00 | 24.25 | 24.80 | 28.85 | -4.50 | -15.65% | 45 | 23 | 63.86% |
| LRCX240802C00910000 | 2024-07-26 3:37PM EDT | 910.00 | 23.85 | 22.20 | 24.55 | -0.10 | -0.42% | 30 | - | 61.08% |
| LRCX240802C00912500 | 2024-07-26 3:26PM EDT | 912.50 | 23.41 | 21.20 | 23.45 | -4.09 | -14.87% | 16 | - | 60.97% |
| LRCX240802C00915000 | 2024-07-26 3:37PM EDT | 915.00 | 21.80 | 20.20 | 22.35 | -2.40 | -9.92% | 4 | 14 | 60.79% |
| LRCX240802C00917500 | 2024-07-26 12:39PM EDT | 917.50 | 20.45 | 19.25 | 21.20 | -5.00 | -19.65% | 5 | - | 60.54% |
| LRCX240802C00920000 | 2024-07-26 3:59PM EDT | 920.00 | 18.98 | 18.35 | 20.15 | -2.07 | -9.83% | 217 | 11 | 60.38% |
| LRCX240802C00922500 | 2024-07-26 2:22PM EDT | 922.50 | 18.35 | 17.45 | 19.35 | -1.40 | -7.09% | 5 | - | 60.41% |
| LRCX240802C00925000 | 2024-07-26 3:22PM EDT | 925.00 | 17.20 | 16.60 | 18.30 | +1.70 | +10.97% | 7 | 47 | 60.17% |
| LRCX240802C00927500 | 2024-07-25 2:41PM EDT | 927.50 | 21.25 | 15.75 | 17.65 | 0.00 | - | - | - | 60.30% |
| LRCX240802C00930000 | 2024-07-26 3:03PM EDT | 930.00 | 17.00 | 14.95 | 16.80 | -1.58 | -8.50% | 43 | 66 | 60.21% |
| LRCX240802C00935000 | 2024-07-26 11:05AM EDT | 935.00 | 16.70 | 13.45 | 15.20 | +0.24 | +1.46% | 16 | 24 | 60.03% |
| LRCX240802C00937500 | 2024-07-25 12:24PM EDT | 937.50 | 23.40 | 12.75 | 14.40 | 0.00 | - | - | - | 59.91% |
| LRCX240802C00940000 | 2024-07-26 3:35PM EDT | 940.00 | 13.10 | 12.50 | 13.70 | -9.40 | -41.78% | 84 | 10 | 60.36% |
| LRCX240802C00945000 | 2024-07-26 3:56PM EDT | 945.00 | 10.80 | 10.80 | 12.25 | -6.45 | -37.39% | 53 | 17 | 59.60% |
| LRCX240802C00950000 | 2024-07-26 3:54PM EDT | 950.00 | 10.00 | 9.60 | 11.05 | -0.30 | -2.91% | 53 | 63 | 59.48% |
| LRCX240802C00955000 | 2024-07-26 3:57PM EDT | 955.00 | 9.10 | 8.55 | 9.90 | +0.10 | +1.11% | 20 | 34 | 59.37% |
| LRCX240802C00960000 | 2024-07-26 3:29PM EDT | 960.00 | 9.15 | 7.65 | 8.90 | -2.46 | -21.19% | 22 | 12 | 59.41% |
| LRCX240802C00965000 | 2024-07-26 2:58PM EDT | 965.00 | 7.48 | 6.75 | 7.95 | -4.52 | -37.67% | 15 | 39 | 59.28% |
| LRCX240802C00970000 | 2024-07-26 3:11PM EDT | 970.00 | 6.45 | 5.95 | 7.05 | +0.30 | +4.88% | 18 | 28 | 59.12% |
| LRCX240802C00975000 | 2024-07-26 2:30PM EDT | 975.00 | 5.50 | 5.30 | 6.30 | -6.95 | -55.82% | 15 | 47 | 59.20% |
| LRCX240802C00980000 | 2024-07-26 3:36PM EDT | 980.00 | 4.45 | 4.65 | 5.60 | -2.65 | -37.32% | 18 | 73 | 59.13% |
| LRCX240802C00985000 | 2024-07-26 3:17PM EDT | 985.00 | 4.30 | 4.05 | 5.00 | -0.55 | -11.34% | 14 | 67 | 59.09% |
| LRCX240802C00990000 | 2024-07-26 3:58PM EDT | 990.00 | 3.95 | 3.65 | 4.40 | -3.05 | -43.57% | 14 | 17 | 59.22% |
| LRCX240802C00995000 | 2024-07-26 3:57PM EDT | 995.00 | 3.05 | 3.10 | 3.90 | -1.73 | -36.19% | 45 | 32 | 59.01% |
| LRCX240802C01000000 | 2024-07-26 3:59PM EDT | 1,000.00 | 3.15 | 2.74 | 3.45 | -0.30 | -8.70% | 107 | 154 | 59.11% |
| LRCX240802C01005000 | 2024-07-26 12:32PM EDT | 1,005.00 | 3.90 | 2.40 | 3.10 | -1.35 | -25.71% | 17 | 58 | 59.29% |
| LRCX240802C01010000 | 2024-07-26 3:54PM EDT | 1,010.00 | 2.25 | 2.09 | 2.75 | -3.85 | -63.11% | 8 | 60 | 59.36% |
| LRCX240802C01015000 | 2024-07-26 10:16AM EDT | 1,015.00 | 2.67 | 1.82 | 2.40 | -0.38 | -12.46% | 2 | 29 | 59.33% |
| LRCX240802C01020000 | 2024-07-26 1:39PM EDT | 1,020.00 | 1.86 | 1.58 | 2.17 | -0.92 | -33.09% | 4 | 24 | 59.57% |
| LRCX240802C01025000 | 2024-07-26 3:00PM EDT | 1,025.00 | 1.70 | 1.37 | 1.94 | -1.80 | -51.43% | 8 | 34 | 59.73% |
| LRCX240802C01030000 | 2024-07-26 3:59PM EDT | 1,030.00 | 1.58 | 1.19 | 1.71 | -0.69 | -30.40% | 20 | 37 | 59.81% |
| LRCX240802C01035000 | 2024-07-26 1:21PM EDT | 1,035.00 | 2.08 | 1.03 | 1.55 | +0.33 | +18.86% | 6 | 26 | 60.08% |
| LRCX240802C01040000 | 2024-07-26 3:32PM EDT | 1,040.00 | 1.19 | 0.89 | 1.34 | -1.61 | -57.50% | 9 | 12 | 60.06% |
| LRCX240802C01045000 | 2024-07-25 9:32AM EDT | 1,045.00 | 2.20 | 0.76 | 1.20 | 0.00 | - | 1 | 21 | 60.21% |
| LRCX240802C01050000 | 2024-07-26 3:58PM EDT | 1,050.00 | 0.63 | 0.66 | 1.05 | -0.77 | -55.00% | 18 | 30 | 60.30% |
| LRCX240802C01055000 | 2024-07-26 3:49PM EDT | 1,055.00 | 0.80 | 0.56 | 0.98 | -0.54 | -40.30% | 11 | 22 | 60.72% |
| LRCX240802C01060000 | 2024-07-26 2:12PM EDT | 1,060.00 | 0.75 | 0.48 | 0.89 | -1.20 | -61.54% | 22 | 25 | 61.01% |
| LRCX240802C01062500 | 2024-07-26 1:53PM EDT | 1,062.50 | 0.66 | 0.44 | 0.85 | -0.83 | -55.70% | 1 | 2 | 61.13% |
| LRCX240802C01065000 | 2024-07-26 12:17PM EDT | 1,065.00 | 0.79 | 0.41 | 0.76 | -1.66 | -67.76% | 8 | 12 | 60.94% |
| LRCX240802C01067500 | 2024-07-26 11:21AM EDT | 1,067.50 | 0.67 | 0.37 | 0.77 | -1.58 | -70.22% | 2 | 12 | 61.38% |
| LRCX240802C01070000 | 2024-07-26 3:18PM EDT | 1,070.00 | 0.56 | 0.34 | 0.74 | -0.14 | -20.00% | 14 | 47 | 61.57% |
| LRCX240802C01072500 | 2024-07-23 3:14PM EDT | 1,072.50 | 5.96 | 0.32 | 0.70 | 0.00 | - | 3 | 20 | 61.72% |
| LRCX240802C01075000 | 2024-07-24 2:24PM EDT | 1,075.00 | 1.71 | 0.29 | 0.67 | 0.00 | - | 8 | 17 | 61.84% |
| LRCX240802C01077500 | 2024-07-26 11:28AM EDT | 1,077.50 | 0.64 | 0.27 | 0.64 | -7.86 | -92.47% | 7 | 5 | 62.04% |
| LRCX240802C01080000 | 2024-07-26 12:43PM EDT | 1,080.00 | 0.52 | 0.24 | 0.59 | -0.10 | -16.13% | 3 | 16 | 61.89% |
| LRCX240802C01085000 | 2024-07-23 12:25PM EDT | 1,085.00 | 0.46 | 0.20 | 0.54 | -3.92 | -89.50% | 2 | 6 | 62.21% |
| LRCX240802C01090000 | 2024-07-26 9:59AM EDT | 1,090.00 | 0.46 | 0.16 | 0.50 | -0.45 | -49.45% | 5 | 15 | 62.50% |
| LRCX240802C01095000 | 2024-07-26 2:36PM EDT | 1,095.00 | 0.39 | 0.13 | 0.46 | -3.60 | -90.23% | 1 | 7 | 62.84% |
| LRCX240802C01100000 | 2024-07-26 1:19PM EDT | 1,100.00 | 0.34 | 0.24 | 0.45 | -0.14 | -29.17% | 39 | 96 | 65.33% |
| LRCX240802C01105000 | 2024-07-26 3:39PM EDT | 1,105.00 | 0.40 | 0.19 | 0.45 | -0.03 | -6.98% | 7 | 11 | 65.92% |
| LRCX240802C01110000 | 2024-07-24 11:09AM EDT | 1,110.00 | 1.04 | 0.01 | 4.00 | 0.00 | - | 1 | 16 | 89.18% |
| LRCX240802C01115000 | 2024-07-26 9:58AM EDT | 1,115.00 | 0.33 | 0.08 | 4.00 | -0.47 | -58.75% | 1 | 13 | 90.94% |
| LRCX240802C01120000 | 2024-07-26 10:10AM EDT | 1,120.00 | 0.24 | 0.00 | 1.50 | -0.21 | -46.67% | 5 | 10 | 78.17% |
| LRCX240802C01125000 | 2024-07-26 12:55PM EDT | 1,125.00 | 0.50 | 0.00 | 3.95 | -0.28 | -35.90% | 7 | 22 | 93.29% |
| LRCX240802C01130000 | 2024-07-23 9:47AM EDT | 1,130.00 | 0.21 | 0.01 | 3.95 | -2.09 | -90.87% | 1 | 10 | 94.78% |
| LRCX240802C01135000 | 2024-07-26 11:38AM EDT | 1,135.00 | 0.15 | 0.01 | 3.95 | -0.09 | -37.50% | 5 | 6 | 96.19% |
| LRCX240802C01140000 | 2024-07-26 10:16AM EDT | 1,140.00 | 0.21 | 0.01 | 3.95 | -0.10 | -32.26% | 6 | 11 | 97.61% |
| LRCX240802C01145000 | 2024-07-26 10:51AM EDT | 1,145.00 | 0.20 | 0.01 | 3.90 | -1.13 | -84.96% | 15 | 13 | 98.78% |
| LRCX240802C01150000 | 2024-07-26 10:24AM EDT | 1,150.00 | 0.20 | 0.10 | 2.00 | -0.29 | -59.18% | 7 | 18 | 90.26% |
| LRCX240802C01155000 | 2024-07-24 10:25AM EDT | 1,155.00 | 0.64 | 0.00 | 3.90 | 0.00 | - | 2 | 6 | 101.51% |
| LRCX240802C01160000 | 2024-07-25 1:05PM EDT | 1,160.00 | 0.35 | 0.00 | 4.40 | 0.00 | - | 3 | 11 | 105.14% |
| LRCX240802C01165000 | 2024-07-22 3:14PM EDT | 1,165.00 | 1.46 | 0.00 | 2.61 | 0.00 | - | 7 | 7 | 97.39% |
| LRCX240802C01170000 | 2024-07-17 9:30AM EDT | 1,170.00 | 3.56 | 0.00 | 3.90 | 0.00 | - | 3 | 3 | 105.59% |
| LRCX240802C01175000 | 2024-07-25 10:03AM EDT | 1,175.00 | 0.30 | 0.00 | 3.75 | 0.00 | - | 1 | 5 | 106.20% |
| LRCX240802C01180000 | 2024-07-22 1:13PM EDT | 1,180.00 | 1.00 | 0.00 | 3.85 | 0.00 | - | 9 | 20 | 108.01% |
| LRCX240802C01185000 | 2024-07-12 2:18PM EDT | 1,185.00 | 15.70 | 0.00 | 3.85 | 0.00 | - | - | 1 | 109.34% |
| LRCX240802C01190000 | 2024-07-22 10:06AM EDT | 1,190.00 | 0.90 | 0.00 | 3.85 | 0.00 | - | 1 | 4 | 110.64% |
| LRCX240802C01200000 | 2024-07-24 3:14PM EDT | 1,200.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 97 | 89.26% |
| LRCX240802C01220000 | 2024-07-26 10:30AM EDT | 1,220.00 | 0.15 | 0.00 | 3.85 | -0.55 | -78.57% | 1 | 6 | 118.36% |
| LRCX240802C01240000 | 2024-07-25 11:05AM EDT | 1,240.00 | 0.28 | 0.00 | 3.65 | +0.27 | +2,700.00% | 2 | 46 | 122.24% |
| LRCX240802C01260000 | 2024-07-16 1:03PM EDT | 1,260.00 | 4.20 | 0.00 | 3.85 | 0.00 | - | 5 | 6 | 128.17% |
| LRCX240802C01280000 | 2024-07-18 11:46AM EDT | 1,280.00 | 0.62 | 0.00 | 2.53 | 0.00 | - | 2 | 7 | 124.49% |
| LRCX240802C01300000 | 2024-07-18 11:46AM EDT | 1,300.00 | 1.06 | 0.00 | 3.80 | 0.00 | - | 2 | 7 | 137.28% |
| LRCX240802C01320000 | 2024-07-11 1:58PM EDT | 1,320.00 | 1.96 | 0.00 | 3.80 | 0.00 | - | 3 | 6 | 141.80% |
| LRCX240802C01340000 | 2024-07-08 3:55PM EDT | 1,340.00 | 3.10 | 0.00 | 2.20 | 0.00 | - | 5 | 8 | 134.77% |
| LRCX240802C01400000 | 2024-07-18 10:31AM EDT | 1,400.00 | 0.19 | 0.00 | 3.80 | 0.00 | - | 1 | 1 | 158.98% |
| LRCX240802C01460000 | 2024-07-26 10:51AM EDT | 1,460.00 | 0.01 | 0.00 | 0.61 | 0.00 | - | 2 | 10 | 135.64% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240802P00520000 | 2024-07-26 10:51AM EDT | 520.00 | 0.01 | 0.00 | 0.61 | 0.00 | - | 2 | 19 | 157.32% |
| LRCX240802P00600000 | 2024-07-22 2:38PM EDT | 600.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 10 | 109.86% |
| LRCX240802P00700000 | 2024-07-26 9:49AM EDT | 700.00 | 0.42 | 0.02 | 2.78 | +0.22 | +110.00% | 4 | 8 | 96.80% |
| LRCX240802P00710000 | 2024-07-25 3:59PM EDT | 710.00 | 0.23 | 0.20 | 0.23 | -0.18 | -43.90% | 1 | 5 | 69.82% |
| LRCX240802P00720000 | 2024-07-26 3:04PM EDT | 720.00 | 0.35 | 0.16 | 0.50 | -0.15 | -30.00% | 20 | 102 | 69.78% |
| LRCX240802P00730000 | 2024-07-26 3:49PM EDT | 730.00 | 0.38 | 0.29 | 0.62 | -0.13 | -25.49% | 5 | 9 | 68.85% |
| LRCX240802P00740000 | 2024-07-26 3:54PM EDT | 740.00 | 0.58 | 0.44 | 0.78 | -0.22 | -27.50% | 12 | 3 | 67.77% |
| LRCX240802P00750000 | 2024-07-26 3:25PM EDT | 750.00 | 0.83 | 0.67 | 1.01 | -0.08 | -8.79% | 19 | 15 | 67.02% |
| LRCX240802P00760000 | 2024-07-26 3:32PM EDT | 760.00 | 1.29 | 1.00 | 1.34 | -0.13 | -9.15% | 5 | 22 | 66.55% |
| LRCX240802P00770000 | 2024-07-26 1:29PM EDT | 770.00 | 1.06 | 1.26 | 1.77 | -0.08 | -7.02% | 1 | 30 | 65.31% |
| LRCX240802P00780000 | 2024-07-26 2:58PM EDT | 780.00 | 2.02 | 1.74 | 2.33 | -0.18 | -8.18% | 7 | 9 | 64.64% |
| LRCX240802P00790000 | 2024-07-26 3:44PM EDT | 790.00 | 2.60 | 2.56 | 3.05 | -0.15 | -5.45% | 37 | 17 | 64.55% |
| LRCX240802P00800000 | 2024-07-26 3:42PM EDT | 800.00 | 3.50 | 3.40 | 3.95 | +0.02 | +0.57% | 33 | 63 | 63.88% |
| LRCX240802P00810000 | 2024-07-26 1:12PM EDT | 810.00 | 4.32 | 4.50 | 5.10 | -0.13 | -2.92% | 36 | 18 | 63.36% |
| LRCX240802P00820000 | 2024-07-26 3:38PM EDT | 820.00 | 6.01 | 5.55 | 6.50 | -0.65 | -9.76% | 23 | 36 | 62.25% |
| LRCX240802P00830000 | 2024-07-26 3:32PM EDT | 830.00 | 7.75 | 7.20 | 8.25 | +0.70 | +9.93% | 61 | 56 | 61.79% |
| LRCX240802P00835000 | 2024-07-25 2:58PM EDT | 835.00 | 9.51 | 8.40 | 9.30 | 0.00 | - | 18 | 54 | 61.97% |
| LRCX240802P00840000 | 2024-07-26 2:20PM EDT | 840.00 | 9.50 | 9.40 | 10.40 | -3.30 | -25.78% | 16 | 57 | 61.64% |
| LRCX240802P00845000 | 2024-07-26 11:09AM EDT | 845.00 | 8.82 | 10.75 | 11.65 | -5.48 | -38.32% | 5 | 32 | 61.71% |
| LRCX240802P00850000 | 2024-07-26 3:34PM EDT | 850.00 | 12.62 | 11.95 | 13.00 | -2.08 | -14.15% | 12 | 28 | 61.44% |
| LRCX240802P00855000 | 2024-07-26 3:17PM EDT | 855.00 | 13.87 | 12.75 | 14.45 | +0.79 | +6.04% | 10 | 2 | 60.54% |
| LRCX240802P00860000 | 2024-07-26 1:51PM EDT | 860.00 | 15.00 | 14.90 | 16.05 | -0.09 | -0.60% | 19 | 63 | 61.16% |
| LRCX240802P00865000 | 2024-07-26 12:52PM EDT | 865.00 | 13.80 | 16.15 | 17.80 | +1.49 | +12.10% | 2 | 51 | 60.62% |
| LRCX240802P00870000 | 2024-07-26 1:42PM EDT | 870.00 | 18.75 | 17.60 | 19.60 | -4.30 | -18.66% | 27 | 40 | 60.10% |
| LRCX240802P00875000 | 2024-07-26 3:20PM EDT | 875.00 | 21.85 | 19.75 | 21.60 | -4.15 | -15.96% | 20 | 86 | 60.28% |
| LRCX240802P00880000 | 2024-07-26 3:19PM EDT | 880.00 | 24.31 | 21.80 | 23.70 | -4.04 | -14.25% | 20 | 45 | 60.18% |
| LRCX240802P00885000 | 2024-07-26 3:29PM EDT | 885.00 | 23.80 | 24.10 | 25.95 | -0.69 | -2.82% | 14 | 19 | 60.22% |
| LRCX240802P00890000 | 2024-07-26 2:06PM EDT | 890.00 | 26.42 | 26.75 | 27.85 | -6.78 | -20.42% | 20 | 26 | 59.99% |
| LRCX240802P00895000 | 2024-07-26 3:42PM EDT | 895.00 | 29.05 | 29.00 | 30.45 | -0.15 | -0.51% | 35 | 16 | 59.78% |
| LRCX240802P00900000 | 2024-07-26 3:56PM EDT | 900.00 | 33.40 | 31.50 | 33.05 | -6.06 | -15.36% | 90 | 57 | 59.56% |
| LRCX240802P00905000 | 2024-07-26 3:56PM EDT | 905.00 | 36.85 | 34.30 | 35.55 | -5.64 | -13.27% | 20 | 15 | 59.27% |
| LRCX240802P00910000 | 2024-07-26 1:35PM EDT | 910.00 | 34.15 | 36.70 | 39.85 | -4.60 | -11.87% | 8 | 20 | 60.14% |
| LRCX240802P00912500 | 2024-07-26 2:27PM EDT | 912.50 | 36.10 | 37.95 | 43.65 | -3.50 | -8.84% | 1 | - | 62.23% |
| LRCX240802P00915000 | 2024-07-26 3:58PM EDT | 915.00 | 41.53 | 39.50 | 44.95 | +2.08 | +5.27% | 4 | 26 | 62.01% |
| LRCX240802P00917500 | 2024-07-26 1:45PM EDT | 917.50 | 40.70 | 40.35 | 46.65 | +0.15 | +0.37% | 1 | - | 61.40% |
| LRCX240802P00920000 | 2024-07-25 3:16PM EDT | 920.00 | 44.15 | 41.75 | 47.20 | 0.00 | - | 13 | 81 | 60.09% |
| LRCX240802P00922500 | 2024-07-25 3:02PM EDT | 922.50 | 44.30 | 43.45 | 48.30 | 0.00 | - | - | - | 59.60% |
| LRCX240802P00925000 | 2024-07-26 2:14PM EDT | 925.00 | 44.48 | 45.15 | 51.75 | -0.82 | -1.81% | 6 | 46 | 61.56% |
| LRCX240802P00927500 | 2024-07-25 3:35PM EDT | 927.50 | 48.05 | 46.60 | 52.25 | 0.00 | - | - | - | 60.01% |
| LRCX240802P00930000 | 2024-07-26 2:14PM EDT | 930.00 | 47.91 | 48.65 | 54.85 | -2.24 | -4.47% | 12 | 64 | 61.35% |
| LRCX240802P00932500 | 2024-07-25 11:00AM EDT | 932.50 | 46.95 | 49.40 | 56.30 | 0.00 | - | - | - | 59.91% |
| LRCX240802P00935000 | 2024-07-25 2:00PM EDT | 935.00 | 48.03 | 51.95 | 58.00 | 0.00 | - | 13 | 84 | 60.70% |
| LRCX240802P00940000 | 2024-07-26 11:25AM EDT | 940.00 | 55.82 | 54.25 | 61.95 | +0.02 | +0.04% | 7 | 23 | 59.52% |
| LRCX240802P00945000 | 2024-07-25 12:10PM EDT | 945.00 | 55.94 | 59.35 | 65.80 | 0.00 | - | 5 | 55 | 61.29% |
| LRCX240802P00950000 | 2024-07-26 2:26PM EDT | 950.00 | 62.24 | 62.10 | 69.00 | -4.10 | -6.18% | 15 | 77 | 59.14% |
| LRCX240802P00955000 | 2024-07-26 1:57PM EDT | 955.00 | 66.95 | 67.40 | 73.00 | +6.56 | +10.86% | 5 | 62 | 61.01% |
| LRCX240802P00960000 | 2024-07-25 10:16AM EDT | 960.00 | 75.25 | 70.20 | 77.00 | 0.00 | - | 23 | 58 | 59.31% |
| LRCX240802P00965000 | 2024-07-23 3:54PM EDT | 965.00 | 37.20 | 74.50 | 81.00 | 0.00 | - | 6 | 48 | 59.41% |
| LRCX240802P00970000 | 2024-07-25 3:49PM EDT | 970.00 | 85.78 | 77.50 | 85.80 | 0.00 | - | 3 | 27 | 58.46% |
| LRCX240802P00975000 | 2024-07-25 2:55PM EDT | 975.00 | 86.48 | 83.10 | 89.95 | 0.00 | - | 10 | 35 | 60.42% |
| LRCX240802P00980000 | 2024-07-24 3:20PM EDT | 980.00 | 70.28 | 88.00 | 94.00 | 0.00 | - | 14 | 47 | 60.95% |
| LRCX240802P00985000 | 2024-07-24 1:41PM EDT | 985.00 | 69.73 | 91.30 | 98.90 | 0.00 | - | 21 | 64 | 59.92% |
| LRCX240802P00990000 | 2024-07-26 3:27PM EDT | 990.00 | 97.50 | 96.35 | 103.00 | +2.97 | +3.14% | 14 | 64 | 60.40% |
| LRCX240802P00995000 | 2024-07-25 3:33PM EDT | 995.00 | 100.19 | 99.60 | 107.90 | 0.00 | - | 2 | 37 | 58.52% |
| LRCX240802P01000000 | 2024-07-26 11:47AM EDT | 1,000.00 | 106.29 | 103.85 | 112.70 | +14.12 | +15.32% | 3 | 95 | 58.23% |
| LRCX240802P01005000 | 2024-07-25 12:16PM EDT | 1,005.00 | 101.42 | 107.75 | 117.40 | 0.00 | - | 1 | 53 | 56.36% |
| LRCX240802P01010000 | 2024-07-25 12:16PM EDT | 1,010.00 | 105.35 | 112.45 | 122.00 | 0.00 | - | 1 | 78 | 56.02% |
| LRCX240802P01015000 | 2024-07-24 2:50PM EDT | 1,015.00 | 98.88 | 117.40 | 126.90 | 0.00 | - | 21 | 17 | 57.28% |
| LRCX240802P01020000 | 2024-07-25 3:33PM EDT | 1,020.00 | 123.42 | 122.25 | 131.45 | 0.00 | - | 1 | 16 | 56.84% |
| LRCX240802P01025000 | 2024-07-26 10:33AM EDT | 1,025.00 | 130.32 | 127.75 | 136.20 | +1.12 | +0.87% | 1 | 6 | 59.45% |
| LRCX240802P01030000 | 2024-07-25 11:10AM EDT | 1,030.00 | 130.04 | 132.75 | 141.15 | 0.00 | - | 3 | 10 | 60.93% |
| LRCX240802P01035000 | 2024-07-25 12:23PM EDT | 1,035.00 | 124.71 | 137.20 | 145.80 | 0.00 | - | 2 | 5 | 58.75% |
| LRCX240802P01040000 | 2024-07-25 12:12PM EDT | 1,040.00 | 142.51 | 142.40 | 150.75 | +6.69 | +4.93% | 1 | 38 | 61.01% |
| LRCX240802P01045000 | 2024-07-26 10:53AM EDT | 1,045.00 | 147.20 | 146.55 | 155.70 | +115.29 | +361.30% | 6 | 7 | 57.79% |
| LRCX240802P01050000 | 2024-07-26 9:30AM EDT | 1,050.00 | 148.23 | 151.60 | 160.45 | +4.50 | +3.13% | 1 | 1 | 57.93% |
| LRCX240802P01055000 | 2024-07-25 1:25PM EDT | 1,055.00 | 170.39 | 157.10 | 165.50 | +21.66 | +14.56% | 1 | 13 | 62.79% |
| LRCX240802P01060000 | 2024-07-19 10:43AM EDT | 1,060.00 | 162.62 | 161.15 | 170.30 | +40.44 | +33.10% | 1 | 4 | 55.66% |
| LRCX240802P01062500 | 2024-07-19 10:43AM EDT | 1,062.50 | 124.56 | 164.55 | 172.90 | 0.00 | - | 1 | 0 | 64.09% |
| LRCX240802P01065000 | 2024-07-26 9:43AM EDT | 1,065.00 | 168.85 | 166.75 | 175.20 | +82.79 | +96.20% | 2 | 2 | 61.43% |
| LRCX240802P01070000 | 2024-07-17 11:50AM EDT | 1,070.00 | 89.92 | 171.95 | 180.50 | 0.00 | - | 3 | 0 | 66.24% |
| LRCX240802P01072500 | 2024-07-24 9:54AM EDT | 1,072.50 | 135.00 | 174.40 | 182.65 | 0.00 | - | 1 | 0 | 64.23% |
| LRCX240802P01075000 | 2024-07-25 3:38PM EDT | 1,075.00 | 178.64 | 177.15 | 185.50 | 0.00 | - | 2 | 0 | 68.87% |
| LRCX240802P01080000 | 2024-07-25 3:38PM EDT | 1,080.00 | 183.66 | 181.85 | 190.25 | 0.00 | - | 2 | 0 | 66.68% |
| LRCX240802P01085000 | 2024-07-16 3:51PM EDT | 1,085.00 | 49.00 | 186.25 | 195.45 | 0.00 | - | 1 | 1 | 64.70% |
| LRCX240802P01090000 | 2024-07-25 12:12PM EDT | 1,090.00 | 184.54 | 191.20 | 200.35 | 0.00 | - | 2 | 0 | 64.50% |
| LRCX240802P01095000 | 2024-07-17 10:32AM EDT | 1,095.00 | 105.16 | 196.45 | 205.05 | 0.00 | - | 1 | 2 | 65.23% |
| LRCX240802P01100000 | 2024-07-08 1:42PM EDT | 1,100.00 | 44.77 | 201.60 | 212.55 | 0.00 | - | - | 0 | 83.74% |
| LRCX240802P01110000 | 2024-07-18 1:05PM EDT | 1,110.00 | 162.08 | 211.20 | 220.15 | 0.00 | - | 1 | 0 | 67.09% |
| LRCX240802P01125000 | 2024-07-10 3:00PM EDT | 1,125.00 | 47.75 | 226.20 | 235.15 | 0.00 | - | - | 0 | 70.65% |
| LRCX240802P01130000 | 2024-07-10 3:00PM EDT | 1,130.00 | 50.45 | 231.20 | 242.55 | 0.00 | - | - | 0 | 90.38% |
| LRCX240802P01200000 | 2024-07-12 1:59PM EDT | 1,200.00 | 122.95 | 301.20 | 310.05 | 0.00 | - | - | 0 | 85.74% |
© 2024 Yahoo. All rights reserved.