Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240119C00160000 | 2023-07-28 10:46AM EST | 160.00 | 561.95 | 498.55 | 503.20 | 0.00 | - | 1 | 3 | 0.00% |
| LRCX240119C00175000 | 2022-12-07 2:31PM EST | 175.00 | 277.00 | 273.30 | 281.70 | 0.00 | - | - | 1 | 0.00% |
| LRCX240119C00185000 | 2023-07-28 2:07PM EST | 185.00 | 536.80 | 474.15 | 478.70 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX240119C00190000 | 2023-08-07 10:58AM EST | 190.00 | 518.45 | 505.15 | 510.10 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX240119C00195000 | 2023-08-04 2:59PM EST | 195.00 | 498.35 | 505.55 | 510.40 | 0.00 | - | 1 | 2 | 195.73% |
| LRCX240119C00200000 | 2023-08-04 11:43AM EST | 200.00 | 503.95 | 501.25 | 506.20 | 0.00 | - | 1 | 14 | 157.52% |
| LRCX240119C00210000 | 2022-08-12 12:03PM EST | 210.00 | 315.75 | 248.90 | 256.75 | 0.00 | - | 1 | 3 | 0.00% |
| LRCX240119C00220000 | 2023-08-28 10:23AM EST | 220.00 | 449.88 | 390.40 | 401.90 | 0.00 | - | 1 | 4 | 0.00% |
| LRCX240119C00230000 | 2022-10-27 11:21AM EST | 230.00 | 182.41 | 237.10 | 244.80 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240119C00240000 | 2022-11-03 10:14AM EST | 240.00 | 178.28 | 229.90 | 237.10 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240119C00250000 | 2022-10-27 8:50AM EST | 250.00 | 162.75 | 219.00 | 227.45 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX240119C00270000 | 2023-05-18 9:02AM EST | 270.00 | 319.25 | 341.00 | 356.00 | 0.00 | - | 3 | 3 | 0.00% |
| LRCX240119C00280000 | 2023-11-16 12:40PM EST | 280.00 | 425.00 | 418.55 | 429.35 | 0.00 | - | 2 | 12 | 122.56% |
| LRCX240119C00290000 | 2023-06-12 9:11AM EST | 290.00 | 326.25 | 339.15 | 343.70 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240119C00300000 | 2023-10-13 8:31AM EST | 300.00 | 365.05 | 384.40 | 390.35 | 0.00 | - | 1 | 15 | 0.00% |
| LRCX240119C00310000 | 2023-11-06 10:10AM EST | 310.00 | 321.85 | 380.00 | 390.35 | 0.00 | - | 10 | 10 | 0.00% |
| LRCX240119C00320000 | 2023-10-09 10:27AM EST | 320.00 | 306.96 | 322.50 | 327.40 | 0.00 | - | 4 | 13 | 0.00% |
| LRCX240119C00330000 | 2023-12-06 12:08PM EST | 330.00 | 368.00 | 371.40 | 378.60 | 0.00 | - | 1 | 43 | 116.19% |
| LRCX240119C00340000 | 2023-01-09 12:19PM EST | 340.00 | 158.00 | 200.30 | 204.80 | 0.00 | - | 1 | 25 | 0.00% |
| LRCX240119C00345000 | 2023-12-05 9:46AM EST | 345.00 | 346.00 | 355.10 | 361.55 | 0.00 | - | - | 1 | 79.49% |
| LRCX240119C00350000 | 2023-12-01 2:04PM EST | 350.00 | 369.88 | 349.40 | 357.80 | 0.00 | - | 1 | 7 | 87.70% |
| LRCX240119C00360000 | 2023-01-23 1:50PM EST | 360.00 | 171.68 | 149.25 | 152.10 | 0.00 | - | 2 | 21 | 0.00% |
| LRCX240119C00370000 | 2023-07-20 2:30PM EST | 370.00 | 253.39 | 286.65 | 291.50 | 0.00 | - | 1 | 15 | 0.00% |
| LRCX240119C00380000 | 2023-12-05 9:46AM EST | 380.00 | 310.00 | 317.85 | 328.55 | 0.00 | - | 5 | 90 | 58.98% |
| LRCX240119C00390000 | 2023-09-13 9:22AM EST | 390.00 | 273.25 | 255.10 | 265.70 | 0.00 | - | 4 | 29 | 0.00% |
| LRCX240119C00400000 | 2023-11-09 11:18AM EST | 400.00 | 269.00 | 299.90 | 309.95 | 0.00 | - | 1 | 181 | 88.81% |
| LRCX240119C00410000 | 2023-07-13 8:41AM EST | 410.00 | 240.00 | 249.25 | 254.20 | 0.00 | - | 11 | 18 | 0.00% |
| LRCX240119C00420000 | 2023-11-29 11:47AM EST | 420.00 | 303.00 | 281.85 | 289.60 | 0.00 | - | 2 | 55 | 87.76% |
| LRCX240119C00430000 | 2023-09-07 2:41PM EST | 430.00 | 254.65 | 203.30 | 212.10 | 0.00 | - | 8 | 27 | 0.00% |
| LRCX240119C00440000 | 2023-12-07 2:23PM EST | 440.00 | 269.03 | 260.50 | 270.50 | 0.00 | - | 5 | 51 | 79.50% |
| LRCX240119C00450000 | 2023-12-07 2:23PM EST | 450.00 | 259.15 | 251.45 | 260.00 | 0.00 | - | 6 | 98 | 77.58% |
| LRCX240119C00460000 | 2023-10-31 12:21PM EST | 460.00 | 136.92 | 251.30 | 264.55 | 0.00 | - | 1 | 106 | 114.81% |
| LRCX240119C00470000 | 2023-11-09 11:45AM EST | 470.00 | 201.00 | 230.15 | 240.30 | 0.00 | - | 1 | 39 | 68.20% |
| LRCX240119C00480000 | 2023-12-07 2:51PM EST | 480.00 | 229.23 | 222.30 | 230.20 | 0.00 | - | 1 | 178 | 70.58% |
| LRCX240119C00485000 | 2023-10-27 1:38PM EST | 485.00 | 114.24 | 227.30 | 238.45 | 0.00 | - | 2 | 1 | 103.78% |
| LRCX240119C00490000 | 2023-12-07 2:51PM EST | 490.00 | 219.38 | 211.10 | 220.20 | 0.00 | - | 1 | 410 | 64.48% |
| LRCX240119C00500000 | 2023-12-08 11:03AM EST | 500.00 | 210.00 | 200.80 | 210.05 | +1.31 | +0.63% | 1 | 206 | 60.29% |
| LRCX240119C00510000 | 2023-12-07 2:59PM EST | 510.00 | 198.84 | 190.35 | 200.45 | 0.00 | - | 1 | 148 | 57.21% |
| LRCX240119C00520000 | 2023-11-22 12:14PM EST | 520.00 | 205.00 | 180.90 | 190.55 | 0.00 | - | 1 | 185 | 55.86% |
| LRCX240119C00530000 | 2023-12-07 3:01PM EST | 530.00 | 177.79 | 171.30 | 180.70 | 0.00 | - | 6 | 202 | 54.11% |
| LRCX240119C00540000 | 2023-12-07 3:01PM EST | 540.00 | 167.99 | 160.95 | 170.50 | 0.00 | - | 5 | 121 | 50.06% |
| LRCX240119C00550000 | 2023-12-07 3:12PM EST | 550.00 | 158.10 | 151.55 | 160.90 | -3.55 | -2.20% | 1 | 535 | 62.57% |
| LRCX240119C00560000 | 2023-12-07 3:12PM EST | 560.00 | 151.95 | 142.00 | 150.75 | 0.00 | - | 6 | 875 | 58.80% |
| LRCX240119C00565000 | 2023-11-17 12:45PM EST | 565.00 | 136.19 | 136.75 | 146.30 | 0.00 | - | 1 | 1 | 58.35% |
| LRCX240119C00570000 | 2023-11-22 11:24AM EST | 570.00 | 153.72 | 131.55 | 141.65 | 0.00 | - | 8 | 134 | 57.40% |
| LRCX240119C00580000 | 2023-12-07 3:45PM EST | 580.00 | 132.97 | 123.35 | 129.95 | 0.00 | - | 3 | 281 | 50.30% |
| LRCX240119C00585000 | 2023-11-10 2:48PM EST | 585.00 | 110.88 | 119.95 | 124.65 | 0.00 | - | 4 | 11 | 48.00% |
| LRCX240119C00590000 | 2023-12-07 3:45PM EST | 590.00 | 123.47 | 115.20 | 119.35 | 0.00 | - | 3 | 144 | 45.71% |
| LRCX240119C00595000 | 2023-11-03 12:05PM EST | 595.00 | 65.70 | 127.95 | 133.90 | 0.00 | - | 1 | 29 | 72.36% |
| LRCX240119C00600000 | 2023-12-08 12:44PM EST | 600.00 | 108.90 | 105.70 | 109.65 | +6.00 | +5.83% | 3 | 433 | 43.16% |
| LRCX240119C00605000 | 2023-10-31 9:27AM EST | 605.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| LRCX240119C00610000 | 2023-12-08 12:44PM EST | 610.00 | 99.61 | 96.60 | 99.85 | -5.94 | -5.63% | 3 | 166 | 40.34% |
| LRCX240119C00615000 | 2023-11-30 1:49PM EST | 615.00 | 100.13 | 92.50 | 95.65 | 0.00 | - | 6 | 14 | 40.24% |
| LRCX240119C00620000 | 2023-12-08 12:34PM EST | 620.00 | 89.69 | 88.45 | 90.15 | +4.18 | +4.89% | 7 | 197 | 37.67% |
| LRCX240119C00625000 | 2023-12-08 3:35PM EST | 625.00 | 86.16 | 83.70 | 85.50 | -11.79 | -12.04% | 10 | 35 | 36.66% |
| LRCX240119C00630000 | 2023-12-04 12:17PM EST | 630.00 | 87.54 | 79.45 | 81.05 | 0.00 | - | 2 | 338 | 35.96% |
| LRCX240119C00635000 | 2023-11-14 11:02AM EST | 635.00 | 72.64 | 74.65 | 77.10 | 0.00 | - | 7 | 156 | 35.98% |
| LRCX240119C00640000 | 2023-12-08 3:35PM EST | 640.00 | 73.14 | 70.90 | 72.75 | +1.64 | +2.29% | 17 | 308 | 35.25% |
| LRCX240119C00645000 | 2023-12-01 9:30AM EST | 645.00 | 67.50 | 66.80 | 68.35 | -9.71 | -12.58% | 1 | 118 | 34.37% |
| LRCX240119C00650000 | 2023-12-07 2:10PM EST | 650.00 | 66.55 | 62.75 | 64.80 | 0.00 | - | 1 | 578 | 34.62% |
| LRCX240119C00655000 | 2023-12-05 1:21PM EST | 655.00 | 56.50 | 58.80 | 60.15 | 0.00 | - | 2 | 217 | 33.22% |
| LRCX240119C00660000 | 2023-12-08 11:49AM EST | 660.00 | 53.50 | 54.75 | 56.80 | -5.48 | -9.29% | 1 | 219 | 33.46% |
| LRCX240119C00665000 | 2023-12-01 3:55PM EST | 665.00 | 67.70 | 51.40 | 52.45 | 0.00 | - | 3 | 38 | 32.29% |
| LRCX240119C00670000 | 2023-12-07 10:15AM EST | 670.00 | 47.80 | 47.70 | 50.20 | 0.00 | - | 1 | 206 | 33.59% |
| LRCX240119C00675000 | 2023-12-06 11:00AM EST | 675.00 | 44.90 | 44.35 | 45.25 | 0.00 | - | 1 | 96 | 31.51% |
| LRCX240119C00680000 | 2023-12-08 2:19PM EST | 680.00 | 43.27 | 41.25 | 41.90 | -2.32 | -5.09% | 2 | 277 | 31.21% |
| LRCX240119C00685000 | 2023-12-07 10:25AM EST | 685.00 | 39.25 | 38.10 | 38.60 | 0.00 | - | 2 | 159 | 30.83% |
| LRCX240119C00690000 | 2023-12-08 3:17PM EST | 690.00 | 36.10 | 34.90 | 35.55 | -2.90 | -7.44% | 1 | 387 | 30.59% |
| LRCX240119C00695000 | 2023-12-08 11:37AM EST | 695.00 | 31.10 | 32.00 | 32.55 | -0.90 | -2.81% | 1 | 240 | 30.26% |
| LRCX240119C00700000 | 2023-12-08 3:10PM EST | 700.00 | 30.00 | 29.25 | 29.75 | -4.25 | -12.41% | 12 | 721 | 30.00% |
| LRCX240119C00705000 | 2023-12-08 3:41PM EST | 705.00 | 28.10 | 26.65 | 27.15 | -3.00 | -9.65% | 10 | 93 | 29.81% |
| LRCX240119C00710000 | 2023-12-08 3:41PM EST | 710.00 | 25.55 | 24.15 | 24.55 | +2.90 | +12.80% | 6 | 346 | 29.47% |
| LRCX240119C00715000 | 2023-12-08 3:41PM EST | 715.00 | 23.20 | 21.90 | 22.30 | -2.25 | -8.84% | 12 | 83 | 29.35% |
| LRCX240119C00720000 | 2023-12-08 3:41PM EST | 720.00 | 20.95 | 19.75 | 20.05 | -2.70 | -11.42% | 74 | 436 | 29.07% |
| LRCX240119C00725000 | 2023-12-08 3:19PM EST | 725.00 | 18.85 | 17.65 | 18.05 | -1.60 | -7.82% | 7 | 58 | 28.92% |
| LRCX240119C00730000 | 2023-12-08 12:42PM EST | 730.00 | 16.88 | 15.90 | 16.20 | -2.21 | -11.58% | 97 | 171 | 28.78% |
| LRCX240119C00735000 | 2023-12-08 11:06AM EST | 735.00 | 16.00 | 14.15 | 14.50 | +2.30 | +16.79% | 1 | 27 | 28.65% |
| LRCX240119C00740000 | 2023-12-07 2:54PM EST | 740.00 | 15.00 | 12.25 | 12.95 | 0.00 | - | 3 | 440 | 28.55% |
| LRCX240119C00745000 | 2023-12-07 9:36AM EST | 745.00 | 12.00 | 11.10 | 11.75 | 0.00 | - | 2 | 35 | 28.73% |
| LRCX240119C00750000 | 2023-12-07 2:44PM EST | 750.00 | 10.50 | 9.80 | 10.35 | -1.10 | -9.48% | 4 | 273 | 28.52% |
| LRCX240119C00755000 | 2023-12-07 9:30AM EST | 755.00 | 9.69 | 8.65 | 9.20 | 0.00 | - | 1 | 62 | 28.49% |
| LRCX240119C00760000 | 2023-12-08 3:41PM EST | 760.00 | 8.20 | 7.60 | 8.15 | -1.55 | -15.90% | 26 | 379 | 28.44% |
| LRCX240119C00765000 | 2023-12-06 3:21PM EST | 765.00 | 5.76 | 6.60 | 7.15 | 0.00 | - | 3 | 21 | 28.33% |
| LRCX240119C00770000 | 2023-12-07 2:09PM EST | 770.00 | 6.80 | 5.75 | 6.30 | 0.00 | - | 4 | 67 | 28.30% |
| LRCX240119C00775000 | 2023-12-06 10:57AM EST | 775.00 | 5.51 | 4.95 | 5.55 | 0.00 | - | 2 | 29 | 28.29% |
| LRCX240119C00780000 | 2023-12-06 3:02PM EST | 780.00 | 3.98 | 4.30 | 4.85 | 0.00 | - | 3 | 248 | 28.24% |
| LRCX240119C00785000 | 2023-12-08 10:44AM EST | 785.00 | 4.00 | 3.70 | 4.10 | -1.30 | -24.53% | 8 | 31 | 27.94% |
| LRCX240119C00790000 | 2023-12-07 2:00PM EST | 790.00 | 4.32 | 3.15 | 3.70 | +0.55 | +14.59% | 1 | 31 | 28.21% |
| LRCX240119C00795000 | 2023-12-07 3:28PM EST | 795.00 | 3.85 | 2.72 | 3.15 | 0.00 | - | 2 | 13 | 28.03% |
| LRCX240119C00800000 | 2023-12-07 11:15AM EST | 800.00 | 2.47 | 2.31 | 2.68 | 0.00 | - | 1 | 547 | 27.88% |
| LRCX240119C00805000 | 2023-12-07 2:00PM EST | 805.00 | 2.41 | 1.99 | 2.32 | 0.00 | - | 1 | 16 | 27.88% |
| LRCX240119C00810000 | 2023-12-08 10:18AM EST | 810.00 | 2.34 | 1.78 | 1.94 | +0.77 | +49.04% | 1 | 28 | 27.69% |
| LRCX240119C00815000 | 2023-12-08 10:22AM EST | 815.00 | 2.07 | 1.50 | 1.64 | -0.20 | -8.81% | 2 | 13 | 27.59% |
| LRCX240119C00820000 | 2023-12-07 11:23AM EST | 820.00 | 1.39 | 1.27 | 1.49 | 0.00 | - | 1 | 175 | 27.91% |
| LRCX240119C00825000 | 2023-12-04 11:17AM EST | 825.00 | 1.66 | 1.08 | 1.40 | 0.00 | - | 1 | 7 | 28.42% |
| LRCX240119C00830000 | 2023-12-08 9:30AM EST | 830.00 | 1.52 | 0.90 | 1.23 | +0.32 | +26.67% | 1 | 12 | 28.54% |
| LRCX240119C00835000 | 2023-12-06 12:56PM EST | 835.00 | 1.11 | 0.76 | 1.08 | +0.30 | +37.04% | 1 | 21 | 28.66% |
| LRCX240119C00840000 | 2023-12-08 1:13PM EST | 840.00 | 0.72 | 0.64 | 0.96 | -0.07 | -8.86% | 25 | 349 | 28.85% |
| LRCX240119C00845000 | 2023-11-21 2:43PM EST | 845.00 | 1.85 | 0.51 | 0.85 | 0.00 | - | 1 | 5 | 29.00% |
| LRCX240119C00850000 | 2023-12-07 1:29PM EST | 850.00 | 0.68 | 0.42 | 0.76 | 0.00 | - | 3 | 11 | 29.21% |
| LRCX240119C00855000 | 2023-12-07 9:46AM EST | 855.00 | 0.59 | 0.35 | 0.69 | 0.00 | - | 2 | 10 | 29.49% |
| LRCX240119C00860000 | 2023-12-05 11:32AM EST | 860.00 | 0.45 | 0.29 | 0.62 | 0.00 | - | 1 | 217 | 29.71% |
| LRCX240119C00880000 | 2023-12-01 1:35PM EST | 880.00 | 0.59 | 0.11 | 0.43 | 0.00 | - | 1 | 104 | 30.81% |
| LRCX240119C00885000 | 2023-12-07 1:29PM EST | 885.00 | 0.30 | 0.08 | 0.40 | 0.00 | - | 1 | 2 | 31.15% |
| LRCX240119C00890000 | 2023-11-29 11:31AM EST | 890.00 | 0.53 | 0.05 | 0.38 | 0.00 | - | 2 | 4 | 31.59% |
| LRCX240119C00895000 | 2023-11-17 2:12PM EST | 895.00 | 0.68 | 0.07 | 0.61 | 0.00 | - | 2 | 2 | 34.45% |
| LRCX240119C00900000 | 2023-12-08 10:14AM EST | 900.00 | 0.01 | 0.10 | 0.53 | -0.15 | -93.75% | 1 | 314 | 34.40% |
| LRCX240119C00905000 | 2023-12-05 12:48PM EST | 905.00 | 0.13 | 0.05 | 0.58 | 0.00 | - | 3 | 11 | 35.51% |
| LRCX240119C00910000 | 2023-12-05 12:49PM EST | 910.00 | 0.09 | 0.04 | 0.57 | 0.00 | - | 1 | 3 | 36.06% |
| LRCX240119C00915000 | 2023-12-05 12:49PM EST | 915.00 | 0.11 | 0.01 | 0.57 | 0.00 | - | 1 | 2 | 36.71% |
| LRCX240119C00920000 | 2023-11-17 2:09PM EST | 920.00 | 0.42 | 0.04 | 0.51 | 0.00 | - | 2 | 167 | 36.77% |
| LRCX240119C00925000 | 2023-12-07 3:50PM EST | 925.00 | 0.15 | 0.00 | 0.31 | 0.00 | - | 1 | 1 | 35.01% |
| LRCX240119C00930000 | 2023-11-22 12:33PM EST | 930.00 | 0.33 | 0.00 | 0.36 | 0.00 | - | 2 | 11 | 36.28% |
| LRCX240119C00935000 | 2023-11-29 10:07AM EST | 935.00 | 0.13 | 0.02 | 0.59 | 0.00 | - | 1 | 9 | 39.40% |
| LRCX240119C00940000 | 2023-11-17 2:51PM EST | 940.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 7 | 355 | 40.13% |
| LRCX240119C00945000 | 2023-11-17 2:06PM EST | 945.00 | 0.28 | 0.00 | 0.61 | 0.00 | - | 2 | 0 | 40.83% |
| LRCX240119C00950000 | 2023-12-04 12:57PM EST | 950.00 | 0.06 | 0.00 | 0.61 | 0.00 | - | 2 | 0 | 41.46% |
| LRCX240119C00960000 | 2023-11-28 12:20PM EST | 960.00 | 0.07 | 0.00 | 0.32 | 0.00 | - | 2 | 338 | 39.19% |
| LRCX240119C00980000 | 2023-11-17 10:55AM EST | 980.00 | 0.16 | 0.00 | 0.63 | 0.00 | - | 2 | 47 | 45.22% |
| LRCX240119C01000000 | 2023-12-07 10:08AM EST | 1,000.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 504 | 39.99% |
| LRCX240119C01020000 | 2023-11-16 3:27PM EST | 1,020.00 | 0.17 | 0.00 | 0.60 | 0.00 | - | 2 | 69 | 49.41% |
| LRCX240119C01040000 | 2023-11-16 3:30PM EST | 1,040.00 | 0.05 | 0.00 | 0.57 | 0.00 | - | 2 | 99 | 51.25% |
| LRCX240119C01060000 | 2023-12-08 9:30AM EST | 1,060.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 1 | 39 | 45.70% |
| LRCX240119C01080000 | 2023-11-10 11:58AM EST | 1,080.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 13 | 243 | 47.56% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240119P00160000 | 2023-11-20 3:48PM EST | 160.00 | 0.12 | 0.00 | 0.23 | 0.00 | - | 1 | 394 | 155.86% |
| LRCX240119P00165000 | 2023-05-17 1:15PM EST | 165.00 | 0.40 | 0.07 | 0.41 | 0.00 | - | 26 | 54 | 164.36% |
| LRCX240119P00170000 | 2023-06-27 11:03AM EST | 170.00 | 0.17 | 0.04 | 0.59 | 0.00 | - | 1 | 35 | 165.82% |
| LRCX240119P00175000 | 2023-04-21 10:43AM EST | 175.00 | 0.64 | 0.15 | 0.74 | 0.00 | - | 20 | 48 | 169.14% |
| LRCX240119P00180000 | 2023-06-08 8:44AM EST | 180.00 | 0.37 | 0.01 | 0.81 | 0.00 | - | 1 | 27 | 164.26% |
| LRCX240119P00185000 | 2023-04-18 1:22PM EST | 185.00 | 1.49 | 0.19 | 0.84 | 0.00 | - | 2 | 159 | 165.43% |
| LRCX240119P00190000 | 2023-05-30 11:02AM EST | 190.00 | 0.50 | 0.07 | 0.76 | 0.00 | - | 2 | 219 | 158.11% |
| LRCX240119P00195000 | 2023-01-11 9:30AM EST | 195.00 | 5.50 | 1.43 | 3.85 | 0.00 | - | - | 2 | 201.37% |
| LRCX240119P00200000 | 2023-09-22 9:08AM EST | 200.00 | 0.15 | 0.00 | 0.66 | 0.00 | - | 115 | 353 | 148.24% |
| LRCX240119P00210000 | 2023-08-30 9:19AM EST | 210.00 | 0.10 | 0.00 | 0.56 | 0.00 | - | 1 | 65 | 140.04% |
| LRCX240119P00220000 | 2023-06-27 11:04AM EST | 220.00 | 0.34 | 0.08 | 0.76 | 0.00 | - | 1 | 82 | 141.31% |
| LRCX240119P00230000 | 2023-10-20 1:38PM EST | 230.00 | 0.33 | 0.00 | 0.54 | 0.00 | - | 3 | 59 | 129.39% |
| LRCX240119P00240000 | 2023-11-13 1:46PM EST | 240.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 288 | 98.44% |
| LRCX240119P00250000 | 2023-10-04 8:48AM EST | 250.00 | 0.26 | 0.00 | 0.25 | 0.00 | - | 14 | 339 | 110.94% |
| LRCX240119P00260000 | 2023-08-29 10:30AM EST | 260.00 | 0.15 | 0.05 | 0.86 | 0.00 | - | 10 | 166 | 123.10% |
| LRCX240119P00270000 | 2023-07-19 9:16AM EST | 270.00 | 0.40 | 0.03 | 0.65 | 0.00 | - | 1 | 260 | 114.65% |
| LRCX240119P00280000 | 2023-08-29 10:30AM EST | 280.00 | 0.24 | 0.01 | 0.90 | 0.00 | - | 5 | 418 | 114.45% |
| LRCX240119P00290000 | 2023-11-13 9:50AM EST | 290.00 | 0.11 | 0.00 | 0.07 | 0.00 | - | 5 | 396 | 85.55% |
| LRCX240119P00300000 | 2023-11-14 1:15PM EST | 300.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 2 | 448 | 90.33% |
| LRCX240119P00310000 | 2023-08-25 12:04PM EST | 310.00 | 0.83 | 0.06 | 0.78 | 0.00 | - | 1 | 101 | 101.56% |
| LRCX240119P00320000 | 2023-11-06 12:22PM EST | 320.00 | 0.53 | 0.00 | 0.58 | 0.00 | - | 2 | 261 | 93.75% |
| LRCX240119P00330000 | 2023-11-08 11:00AM EST | 330.00 | 0.08 | 0.00 | 0.60 | 0.00 | - | 2 | 113 | 90.67% |
| LRCX240119P00335000 | 2023-11-07 10:56AM EST | 335.00 | 0.09 | 0.00 | 0.62 | 0.00 | - | 20 | 1 | 89.36% |
| LRCX240119P00340000 | 2023-11-24 10:01AM EST | 340.00 | 0.01 | 0.00 | 0.63 | 0.00 | - | 2 | 295 | 87.84% |
| LRCX240119P00350000 | 2023-11-16 10:53AM EST | 350.00 | 0.08 | 0.00 | 0.64 | 0.00 | - | 3 | 275 | 84.77% |
| LRCX240119P00360000 | 2023-11-22 2:37PM EST | 360.00 | 0.05 | 0.00 | 0.57 | 0.00 | - | 14 | 594 | 80.47% |
| LRCX240119P00365000 | 2023-11-10 12:06PM EST | 365.00 | 0.09 | 0.00 | 0.64 | 0.00 | - | 3 | 3 | 80.03% |
| LRCX240119P00370000 | 2023-10-04 8:53AM EST | 370.00 | 1.29 | 0.02 | 0.66 | 0.00 | - | 1 | 527 | 79.05% |
| LRCX240119P00375000 | 2023-10-25 2:57PM EST | 375.00 | 1.31 | 0.00 | 0.28 | 0.00 | - | - | 0 | 70.22% |
| LRCX240119P00380000 | 2023-11-30 12:50PM EST | 380.00 | 0.19 | 0.00 | 0.59 | 0.00 | - | 1 | 3,160 | 74.76% |
| LRCX240119P00390000 | 2023-12-04 11:52AM EST | 390.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 2 | 438 | 66.60% |
| LRCX240119P00400000 | 2023-12-05 3:33PM EST | 400.00 | 0.04 | 0.00 | 0.27 | 0.00 | - | 3 | 587 | 63.28% |
| LRCX240119P00410000 | 2023-12-05 3:33PM EST | 410.00 | 0.04 | 0.00 | 0.53 | 0.00 | - | 1 | 286 | 65.43% |
| LRCX240119P00420000 | 2023-11-30 12:36PM EST | 420.00 | 0.16 | 0.00 | 0.53 | 0.00 | - | 1 | 297 | 62.74% |
| LRCX240119P00430000 | 2023-11-27 10:38AM EST | 430.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 20 | 472 | 56.35% |
| LRCX240119P00440000 | 2023-12-01 3:21PM EST | 440.00 | 0.24 | 0.01 | 0.58 | 0.00 | - | 1 | 293 | 58.30% |
| LRCX240119P00450000 | 2023-12-01 1:10PM EST | 450.00 | 0.20 | 0.02 | 0.40 | 0.00 | - | 3 | 630 | 53.56% |
| LRCX240119P00460000 | 2023-11-20 9:45AM EST | 460.00 | 0.40 | 0.00 | 0.64 | 0.00 | - | 2 | 3,120 | 53.81% |
| LRCX240119P00465000 | 2023-11-17 2:16PM EST | 465.00 | 0.37 | 0.01 | 0.65 | 0.00 | - | 2 | 2 | 52.78% |
| LRCX240119P00470000 | 2023-12-04 3:27PM EST | 470.00 | 0.25 | 0.06 | 0.66 | 0.00 | - | 5 | 380 | 52.12% |
| LRCX240119P00475000 | 2023-11-13 9:37AM EST | 475.00 | 1.17 | 0.09 | 0.68 | 0.00 | - | 62 | 50 | 51.34% |
| LRCX240119P00480000 | 2023-12-04 3:28PM EST | 480.00 | 0.36 | 0.00 | 0.69 | 0.00 | - | 4 | 570 | 54.35% |
| LRCX240119P00490000 | 2023-12-07 12:16PM EST | 490.00 | 0.25 | 0.00 | 0.74 | 0.00 | - | 1 | 668 | 52.31% |
| LRCX240119P00495000 | 2023-11-10 2:09PM EST | 495.00 | 1.64 | 0.00 | 0.77 | 0.00 | - | - | 1 | 51.32% |
| LRCX240119P00500000 | 2023-12-05 1:45PM EST | 500.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 3 | 769 | 48.78% |
| LRCX240119P00505000 | 2023-11-09 11:59AM EST | 505.00 | 2.40 | 0.02 | 0.84 | 0.00 | - | 10 | 10 | 49.44% |
| LRCX240119P00510000 | 2023-12-07 1:29PM EST | 510.00 | 0.38 | 0.30 | 0.55 | 0.00 | - | 1 | 341 | 45.17% |
| LRCX240119P00515000 | 2023-11-15 2:29PM EST | 515.00 | 1.47 | 0.22 | 0.54 | 0.00 | - | 1 | 6 | 43.82% |
| LRCX240119P00520000 | 2023-12-01 3:21PM EST | 520.00 | 0.50 | 0.25 | 0.58 | 0.00 | - | 1 | 591 | 43.09% |
| LRCX240119P00525000 | 2023-12-07 9:31AM EST | 525.00 | 0.49 | 0.30 | 0.63 | 0.00 | - | 3 | 26 | 42.41% |
| LRCX240119P00530000 | 2023-11-28 1:54PM EST | 530.00 | 0.67 | 0.35 | 0.68 | 0.00 | - | 11 | 229 | 41.70% |
| LRCX240119P00535000 | 2023-11-06 11:52AM EST | 535.00 | 7.65 | 0.61 | 0.89 | 0.00 | - | 1 | 12 | 42.29% |
| LRCX240119P00540000 | 2023-11-30 2:35PM EST | 540.00 | 0.74 | 0.46 | 0.74 | 0.00 | - | 1 | 433 | 39.83% |
| LRCX240119P00545000 | 2023-10-30 12:41PM EST | 545.00 | 23.70 | 0.65 | 0.92 | 0.00 | - | 1 | 10 | 40.04% |
| LRCX240119P00550000 | 2023-12-07 3:46PM EST | 550.00 | 0.89 | 0.59 | 0.93 | 0.00 | - | 38 | 500 | 38.89% |
| LRCX240119P00555000 | 2023-12-07 1:29PM EST | 555.00 | 0.94 | 0.67 | 1.02 | 0.00 | - | 2 | 12 | 38.28% |
| LRCX240119P00560000 | 2023-12-07 3:46PM EST | 560.00 | 0.93 | 0.76 | 1.11 | -0.15 | -13.89% | 1 | 709 | 37.61% |
| LRCX240119P00565000 | 2023-12-04 11:25AM EST | 565.00 | 1.28 | 0.87 | 1.22 | 0.00 | - | 8 | 42 | 37.01% |
| LRCX240119P00570000 | 2023-12-08 10:06AM EST | 570.00 | 1.11 | 0.98 | 1.34 | -0.58 | -34.32% | 1 | 216 | 36.40% |
| LRCX240119P00575000 | 2023-12-07 3:22PM EST | 575.00 | 1.30 | 1.11 | 1.48 | 0.00 | - | 4 | 142 | 35.83% |
| LRCX240119P00580000 | 2023-12-08 10:04AM EST | 580.00 | 1.60 | 1.26 | 1.64 | +0.02 | +1.27% | 7 | 353 | 35.29% |
| LRCX240119P00585000 | 2023-12-07 9:55AM EST | 585.00 | 2.09 | 1.43 | 1.82 | 0.00 | - | 8 | 15 | 34.75% |
| LRCX240119P00590000 | 2023-12-07 11:00AM EST | 590.00 | 2.11 | 1.71 | 1.99 | 0.00 | - | 2 | 215 | 34.11% |
| LRCX240119P00595000 | 2023-12-08 9:48AM EST | 595.00 | 2.25 | 1.95 | 2.31 | -0.14 | -5.86% | 8 | 129 | 33.93% |
| LRCX240119P00600000 | 2023-12-08 11:38AM EST | 600.00 | 2.33 | 2.26 | 2.48 | -0.38 | -14.02% | 4 | 1,077 | 33.14% |
| LRCX240119P00605000 | 2023-12-08 9:48AM EST | 605.00 | 2.80 | 2.53 | 2.76 | -0.19 | -6.35% | 2 | 33 | 32.63% |
| LRCX240119P00610000 | 2023-12-08 9:30AM EST | 610.00 | 2.99 | 2.91 | 3.15 | -0.23 | -7.14% | 7 | 322 | 32.34% |
| LRCX240119P00615000 | 2023-11-29 2:11PM EST | 615.00 | 3.00 | 3.30 | 3.55 | 0.00 | - | 5 | 29 | 31.95% |
| LRCX240119P00620000 | 2023-12-08 11:23AM EST | 620.00 | 4.00 | 3.75 | 4.00 | -0.10 | -2.44% | 3 | 351 | 31.57% |
| LRCX240119P00625000 | 2023-12-07 11:55AM EST | 625.00 | 4.92 | 4.20 | 4.50 | 0.00 | - | 2 | 189 | 31.19% |
| LRCX240119P00630000 | 2023-12-08 11:38AM EST | 630.00 | 5.26 | 4.80 | 5.10 | +0.01 | +0.19% | 1 | 175 | 30.90% |
| LRCX240119P00635000 | 2023-12-06 3:21PM EST | 635.00 | 7.42 | 5.45 | 5.75 | 0.00 | - | 9 | 324 | 30.57% |
| LRCX240119P00640000 | 2023-12-08 9:53AM EST | 640.00 | 6.30 | 6.15 | 6.50 | -0.35 | -5.26% | 8 | 608 | 30.29% |
| LRCX240119P00645000 | 2023-12-08 2:34PM EST | 645.00 | 6.83 | 6.80 | 7.35 | -1.04 | -13.21% | 10 | 158 | 30.05% |
| LRCX240119P00650000 | 2023-12-08 2:34PM EST | 650.00 | 7.68 | 7.75 | 8.25 | -0.07 | -0.90% | 6 | 487 | 29.73% |
| LRCX240119P00655000 | 2023-12-08 2:46PM EST | 655.00 | 8.65 | 8.80 | 9.30 | -0.10 | -1.14% | 6 | 128 | 29.51% |
| LRCX240119P00660000 | 2023-12-08 2:05PM EST | 660.00 | 9.75 | 9.65 | 10.40 | +0.11 | +1.14% | 4 | 295 | 29.21% |
| LRCX240119P00665000 | 2023-12-08 3:05PM EST | 665.00 | 11.25 | 11.05 | 11.70 | -1.95 | -14.77% | 6 | 125 | 29.03% |
| LRCX240119P00670000 | 2023-12-08 9:30AM EST | 670.00 | 12.05 | 12.40 | 13.05 | -0.20 | -1.63% | 3 | 155 | 28.76% |
| LRCX240119P00675000 | 2023-12-08 2:00PM EST | 675.00 | 13.75 | 14.10 | 14.65 | -1.75 | -11.29% | 11 | 56 | 28.65% |
| LRCX240119P00680000 | 2023-12-08 1:51PM EST | 680.00 | 15.10 | 15.70 | 16.10 | -2.05 | -11.95% | 7 | 268 | 28.20% |
| LRCX240119P00685000 | 2023-12-08 2:12PM EST | 685.00 | 16.80 | 17.45 | 17.90 | +0.15 | +0.90% | 19 | 219 | 28.01% |
| LRCX240119P00690000 | 2023-12-07 11:10AM EST | 690.00 | 18.65 | 19.40 | 19.80 | -2.40 | -11.40% | 2 | 199 | 27.77% |
| LRCX240119P00695000 | 2023-12-08 10:39AM EST | 695.00 | 20.65 | 21.45 | 21.95 | +0.01 | +0.05% | 5 | 439 | 27.65% |
| LRCX240119P00700000 | 2023-12-08 12:11PM EST | 700.00 | 25.00 | 23.65 | 24.10 | +2.10 | +9.17% | 6 | 505 | 27.36% |
| LRCX240119P00705000 | 2023-12-08 3:04PM EST | 705.00 | 25.70 | 26.10 | 26.55 | +0.25 | +0.98% | 22 | 328 | 27.23% |
| LRCX240119P00710000 | 2023-12-08 11:11AM EST | 710.00 | 28.60 | 28.60 | 29.10 | +1.85 | +6.92% | 7 | 150 | 27.05% |
| LRCX240119P00715000 | 2023-12-08 10:00AM EST | 715.00 | 31.75 | 31.25 | 31.80 | -6.80 | -17.64% | 3 | 19 | 26.86% |
| LRCX240119P00720000 | 2023-12-08 3:56PM EST | 720.00 | 34.45 | 34.15 | 34.70 | -5.70 | -14.20% | 7 | 438 | 26.72% |
| LRCX240119P00725000 | 2023-12-06 3:02PM EST | 725.00 | 42.45 | 37.20 | 37.75 | 0.00 | - | 31 | 117 | 26.57% |
| LRCX240119P00730000 | 2023-12-07 2:39PM EST | 730.00 | 39.00 | 40.30 | 40.95 | 0.00 | - | 1 | 24 | 26.43% |
| LRCX240119P00735000 | 2023-12-07 12:34PM EST | 735.00 | 44.45 | 43.55 | 44.30 | 0.00 | - | 1 | 5 | 26.29% |
| LRCX240119P00740000 | 2023-11-27 11:38AM EST | 740.00 | 34.30 | 45.85 | 48.20 | 0.00 | - | 1 | 6 | 26.65% |
| LRCX240119P00745000 | 2023-12-07 10:24AM EST | 745.00 | 52.10 | 50.25 | 51.95 | 0.00 | - | 2 | 3 | 26.70% |
| LRCX240119P00750000 | 2023-12-07 3:54PM EST | 750.00 | 51.50 | 53.90 | 55.90 | 0.00 | - | 2 | 3 | 26.85% |
| LRCX240119P00755000 | 2023-12-01 2:17PM EST | 755.00 | 47.90 | 56.50 | 59.95 | 0.00 | - | 1 | 1 | 27.01% |
| LRCX240119P00760000 | 2023-12-01 2:17PM EST | 760.00 | 51.35 | 62.25 | 63.95 | 0.00 | - | 1 | 1 | 26.96% |
| LRCX240119P00780000 | 2023-07-31 8:57AM EST | 780.00 | 98.60 | 111.30 | 114.35 | 0.00 | - | 2 | 1 | 68.37% |
| LRCX240119P00790000 | 2023-11-27 2:13PM EST | 790.00 | 68.55 | 87.25 | 90.80 | 0.00 | - | - | 2 | 28.79% |
| LRCX240119P00800000 | 2022-08-17 9:06AM EST | 800.00 | 312.40 | 388.15 | 396.45 | 0.00 | - | 1 | 0 | 361.44% |
| LRCX240119P00820000 | 2022-08-17 10:50AM EST | 820.00 | 340.85 | 410.50 | 418.20 | 0.00 | - | 2 | 0 | 369.52% |
| LRCX240119P00840000 | 2022-06-22 11:36AM EST | 840.00 | 414.46 | 372.50 | 382.50 | 0.00 | - | - | 0 | 308.90% |
| LRCX240119P00860000 | 2022-08-16 10:14AM EST | 860.00 | 351.20 | 442.55 | 450.50 | 0.00 | - | 2 | 0 | 370.81% |
| LRCX240119P00880000 | 2023-01-20 11:27AM EST | 880.00 | 413.50 | 382.20 | 386.95 | 0.00 | - | 2 | 0 | 283.09% |
| LRCX240119P00900000 | 2022-06-24 8:47AM EST | 900.00 | 462.17 | 431.00 | 441.00 | 0.00 | - | 1 | 0 | 322.90% |
| LRCX240119P00920000 | 2023-04-18 9:05AM EST | 920.00 | 430.75 | 317.25 | 325.25 | 0.00 | - | 4 | 0 | 182.53% |
| LRCX240119P00930000 | 2023-12-04 9:40AM EST | 930.00 | 214.25 | 225.95 | 232.15 | 0.00 | - | - | 1 | 58.14% |
| LRCX240119P00940000 | 2023-12-04 9:40AM EST | 940.00 | 224.48 | 232.65 | 242.80 | 0.00 | - | 1 | 1 | 61.42% |
| LRCX240119P00950000 | 2023-11-22 2:37PM EST | 950.00 | 230.75 | 243.15 | 250.70 | 0.00 | - | 2 | 0 | 57.14% |
| LRCX240119P00960000 | 2023-11-15 11:19AM EST | 960.00 | 262.05 | 252.45 | 260.60 | 0.00 | - | 2 | 0 | 58.31% |
| LRCX240119P00980000 | 2023-09-01 2:47PM EST | 980.00 | 280.10 | 350.45 | 357.40 | 0.00 | - | 2 | 0 | 166.43% |
| LRCX240119P01000000 | 2023-07-27 1:36PM EST | 1,000.00 | 304.32 | 337.35 | 342.25 | 0.00 | - | 2 | 0 | 130.38% |
| LRCX240119P01020000 | 2023-07-05 9:09AM EST | 1,020.00 | 379.50 | 326.50 | 331.40 | 0.00 | - | 1 | 0 | 87.76% |
| LRCX240119P01040000 | 2023-06-20 8:33AM EST | 1,040.00 | 425.50 | 412.75 | 417.75 | 0.00 | - | 1 | 0 | 180.11% |
| LRCX240119P01060000 | 2023-05-18 1:12PM EST | 1,060.00 | 469.42 | 440.05 | 455.05 | 0.00 | - | 2 | 0 | 197.69% |
| LRCX240119P01080000 | 2023-05-01 9:00AM EST | 1,080.00 | 548.97 | 452.90 | 461.40 | 0.00 | - | 2 | 0 | 189.75% |
© 2023 Yahoo. All rights reserved.