Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503C00500000 | 2024-04-08 11:13AM EDT | 500.00 | 470.36 | 363.00 | 371.60 | 0.00 | - | - | 1 | 351.07% |
| LRCX240503C00570000 | 2024-05-01 2:30PM EDT | 570.00 | 306.15 | 293.00 | 301.65 | -27.54 | -8.25% | 10 | 10 | 279.20% |
| LRCX240503C00680000 | 2024-05-01 2:30PM EDT | 680.00 | 196.72 | 181.65 | 191.75 | -27.51 | -12.27% | 10 | 10 | 179.49% |
| LRCX240503C00700000 | 2024-04-17 2:11PM EDT | 700.00 | 193.62 | 163.15 | 171.75 | -30.80 | -13.72% | 1 | 1 | 162.28% |
| LRCX240503C00730000 | 2024-04-26 12:13PM EDT | 730.00 | 197.80 | 133.20 | 141.75 | 0.00 | - | 4 | 4 | 136.89% |
| LRCX240503C00740000 | 2024-04-30 3:23PM EDT | 740.00 | 160.10 | 123.20 | 131.80 | 0.00 | - | 1 | 1 | 128.96% |
| LRCX240503C00760000 | 2024-04-24 2:45PM EDT | 760.00 | 135.75 | 103.30 | 111.75 | 0.00 | - | - | 1 | 111.79% |
| LRCX240503C00770000 | 2024-04-24 10:37AM EDT | 770.00 | 138.40 | 94.30 | 101.00 | 0.00 | - | - | 1 | 97.40% |
| LRCX240503C00775000 | 2024-04-24 10:37AM EDT | 775.00 | 133.55 | 89.50 | 97.00 | 0.00 | - | - | 1 | 54.49% |
| LRCX240503C00780000 | 2024-04-24 10:37AM EDT | 780.00 | 128.75 | 84.65 | 91.00 | 0.00 | - | - | 2 | 89.36% |
| LRCX240503C00785000 | 2024-04-24 10:37AM EDT | 785.00 | 123.75 | 79.45 | 86.00 | 0.00 | - | - | 2 | 85.32% |
| LRCX240503C00790000 | 2024-04-24 10:35AM EDT | 790.00 | 120.85 | 75.10 | 81.00 | 0.00 | - | - | 2 | 81.27% |
| LRCX240503C00795000 | 2024-04-24 10:37AM EDT | 795.00 | 114.45 | 70.05 | 76.00 | 0.00 | - | - | 1 | 77.21% |
| LRCX240503C00800000 | 2024-04-29 1:49PM EDT | 800.00 | 129.71 | 65.20 | 71.00 | 0.00 | - | 5 | 6 | 73.13% |
| LRCX240503C00805000 | 2024-04-24 10:37AM EDT | 805.00 | 105.15 | 60.00 | 65.95 | 0.00 | - | - | 1 | 68.69% |
| LRCX240503C00810000 | 2024-04-24 10:37AM EDT | 810.00 | 100.25 | 55.10 | 61.00 | 0.00 | - | - | 1 | 64.91% |
| LRCX240503C00815000 | 2024-05-01 3:57PM EDT | 815.00 | 52.78 | 50.00 | 56.55 | -43.12 | -44.96% | 1 | 1 | 64.12% |
| LRCX240503C00820000 | 2024-04-24 10:37AM EDT | 820.00 | 91.55 | 45.00 | 51.85 | 0.00 | - | - | 2 | 61.47% |
| LRCX240503C00825000 | 2024-04-30 2:40PM EDT | 825.00 | 80.55 | 40.00 | 47.00 | 0.00 | - | 1 | 2 | 57.81% |
| LRCX240503C00830000 | 2024-05-01 12:02PM EDT | 830.00 | 39.00 | 35.35 | 42.00 | -43.55 | -52.76% | 2 | 1 | 53.27% |
| LRCX240503C00835000 | 2024-04-24 10:37AM EDT | 835.00 | 78.30 | 31.65 | 37.45 | 0.00 | - | - | 2 | 50.76% |
| LRCX240503C00840000 | 2024-04-29 10:04AM EDT | 840.00 | 80.82 | 27.55 | 32.25 | 0.00 | - | 2 | 5 | 45.04% |
| LRCX240503C00845000 | 2024-04-26 9:48AM EDT | 845.00 | 70.64 | 24.35 | 27.75 | 0.00 | - | 1 | 15 | 42.23% |
| LRCX240503C00850000 | 2024-05-01 12:45PM EDT | 850.00 | 27.50 | 18.85 | 24.35 | -46.12 | -62.65% | 4 | 17 | 43.13% |
| LRCX240503C00855000 | 2024-05-01 3:44PM EDT | 855.00 | 24.00 | 17.45 | 20.95 | -45.06 | -65.25% | 4 | 3 | 42.98% |
| LRCX240503C00860000 | 2024-05-01 3:56PM EDT | 860.00 | 15.00 | 12.35 | 17.75 | -27.50 | -64.71% | 29 | 17 | 42.59% |
| LRCX240503C00865000 | 2024-04-25 9:34AM EDT | 865.00 | 39.39 | 9.85 | 15.10 | 0.00 | - | - | 16 | 43.05% |
| LRCX240503C00870000 | 2024-05-01 3:56PM EDT | 870.00 | 9.55 | 8.95 | 10.80 | -50.91 | -84.20% | 75 | 26 | 37.31% |
| LRCX240503C00875000 | 2024-05-01 2:55PM EDT | 875.00 | 7.80 | 7.10 | 8.35 | -42.59 | -84.52% | 21 | 41 | 36.39% |
| LRCX240503C00880000 | 2024-05-01 3:45PM EDT | 880.00 | 6.80 | 4.80 | 6.45 | -35.22 | -83.82% | 38 | 30 | 36.15% |
| LRCX240503C00882500 | 2024-05-01 12:15PM EDT | 882.50 | 6.55 | 4.35 | 5.65 | -25.15 | -79.34% | 2 | 13 | 36.13% |
| LRCX240503C00885000 | 2024-05-01 3:42PM EDT | 885.00 | 4.45 | 3.70 | 4.85 | -40.24 | -90.04% | 27 | 51 | 35.82% |
| LRCX240503C00887500 | 2024-05-01 3:40PM EDT | 887.50 | 6.30 | 3.15 | 4.35 | -26.06 | -80.53% | 4 | 18 | 36.38% |
| LRCX240503C00890000 | 2024-05-01 3:15PM EDT | 890.00 | 3.60 | 2.61 | 3.20 | -41.40 | -92.00% | 30 | 39 | 33.96% |
| LRCX240503C00892500 | 2024-05-01 2:59PM EDT | 892.50 | 12.00 | 2.17 | 3.05 | -14.70 | -55.06% | 3 | 23 | 35.49% |
| LRCX240503C00895000 | 2024-05-01 3:39PM EDT | 895.00 | 2.80 | 1.73 | 2.69 | -13.30 | -82.61% | 28 | 61 | 35.91% |
| LRCX240503C00897500 | 2024-05-01 3:08PM EDT | 897.50 | 10.40 | 1.47 | 2.33 | -3.55 | -25.45% | 6 | 21 | 36.12% |
| LRCX240503C00900000 | 2024-05-01 3:49PM EDT | 900.00 | 2.77 | 1.19 | 1.94 | -8.91 | -76.28% | 93 | 61 | 35.90% |
| LRCX240503C00905000 | 2024-05-01 3:59PM EDT | 905.00 | 1.28 | 0.97 | 1.55 | -10.37 | -89.01% | 81 | 34 | 37.12% |
| LRCX240503C00910000 | 2024-05-01 3:50PM EDT | 910.00 | 1.64 | 0.43 | 1.06 | -6.66 | -80.24% | 55 | 160 | 36.83% |
| LRCX240503C00915000 | 2024-05-01 3:00PM EDT | 915.00 | 1.13 | 0.49 | 0.78 | -5.57 | -83.13% | 26 | 62 | 37.33% |
| LRCX240503C00920000 | 2024-05-01 3:09PM EDT | 920.00 | 1.64 | 0.31 | 0.70 | -6.16 | -78.97% | 23 | 62 | 39.43% |
| LRCX240503C00925000 | 2024-05-01 3:53PM EDT | 925.00 | 0.42 | 0.19 | 0.43 | -3.83 | -90.12% | 97 | 83 | 38.57% |
| LRCX240503C00930000 | 2024-05-01 3:28PM EDT | 930.00 | 0.44 | 0.20 | 0.37 | -2.91 | -86.87% | 127 | 114 | 40.19% |
| LRCX240503C00935000 | 2024-05-01 3:52PM EDT | 935.00 | 0.24 | 0.07 | 0.30 | -2.52 | -91.30% | 20 | 73 | 41.31% |
| LRCX240503C00940000 | 2024-05-01 2:59PM EDT | 940.00 | 0.20 | 0.05 | 0.25 | -1.80 | -90.00% | 15 | 47 | 42.58% |
| LRCX240503C00945000 | 2024-05-01 3:40PM EDT | 945.00 | 0.03 | 0.04 | 0.46 | -1.59 | -98.15% | 18 | 56 | 49.51% |
| LRCX240503C00950000 | 2024-05-01 3:20PM EDT | 950.00 | 0.10 | 0.10 | 0.22 | -1.36 | -93.15% | 67 | 202 | 46.44% |
| LRCX240503C00952500 | 2024-05-01 3:03PM EDT | 952.50 | 0.45 | 0.03 | 0.27 | -0.90 | -66.67% | 12 | 29 | 49.02% |
| LRCX240503C00955000 | 2024-05-01 11:18AM EDT | 955.00 | 0.15 | 0.03 | 2.61 | -0.91 | -85.85% | 10 | 81 | 66.41% |
| LRCX240503C00957500 | 2024-04-30 2:35PM EDT | 957.50 | 1.45 | 0.02 | 2.61 | 0.00 | - | 32 | 48 | 67.76% |
| LRCX240503C00960000 | 2024-05-01 3:27PM EDT | 960.00 | 0.20 | 0.05 | 1.33 | -0.77 | -79.38% | 122 | 221 | 61.06% |
| LRCX240503C00962500 | 2024-05-01 3:12PM EDT | 962.50 | 0.17 | 0.05 | 2.58 | -0.79 | -82.29% | 5 | 41 | 70.56% |
| LRCX240503C00965000 | 2024-04-30 3:55PM EDT | 965.00 | 1.50 | 0.03 | 1.50 | +0.85 | +130.77% | 4 | 79 | 64.80% |
| LRCX240503C00967500 | 2024-05-01 12:11PM EDT | 967.50 | 0.11 | 0.00 | 3.85 | -0.61 | -84.72% | 4 | 7 | 79.58% |
| LRCX240503C00970000 | 2024-05-01 3:54PM EDT | 970.00 | 1.44 | 0.00 | 1.44 | +0.82 | +132.26% | 23 | 62 | 66.65% |
| LRCX240503C00972500 | 2024-05-01 9:30AM EDT | 972.50 | 0.70 | 0.00 | 0.52 | +0.03 | +4.48% | 1 | 5 | 57.86% |
| LRCX240503C00975000 | 2024-05-01 9:59AM EDT | 975.00 | 0.12 | 0.05 | 3.80 | -0.46 | -79.31% | 2 | 51 | 83.86% |
| LRCX240503C00977500 | 2024-04-30 2:46PM EDT | 977.50 | 0.67 | 0.00 | 0.33 | 0.00 | - | 3 | 10 | 56.54% |
| LRCX240503C00980000 | 2024-05-01 3:35PM EDT | 980.00 | 0.04 | 0.00 | 0.02 | -0.34 | -89.47% | 24 | 995 | 46.09% |
| LRCX240503C00982500 | 2024-05-01 1:01PM EDT | 982.50 | 0.12 | 0.00 | 3.80 | -0.91 | -88.35% | 1 | 67 | 87.84% |
| LRCX240503C00985000 | 2024-05-01 1:15PM EDT | 985.00 | 0.10 | 0.00 | 0.36 | -0.25 | -71.43% | 4 | 106 | 60.35% |
| LRCX240503C00990000 | 2024-05-01 3:52PM EDT | 990.00 | 0.14 | 0.00 | 0.15 | -0.16 | -53.33% | 14 | 49 | 56.25% |
| LRCX240503C00995000 | 2024-05-01 3:02PM EDT | 995.00 | 0.05 | 0.01 | 0.31 | -0.20 | -80.00% | 21 | 52 | 63.57% |
| LRCX240503C01000000 | 2024-05-01 1:33PM EDT | 1,000.00 | 0.01 | 0.00 | 0.25 | -0.21 | -95.45% | 48 | 640 | 63.67% |
| LRCX240503C01005000 | 2024-05-01 1:01PM EDT | 1,005.00 | 0.14 | 0.02 | 0.20 | -0.01 | -6.67% | 25 | 74 | 64.65% |
| LRCX240503C01010000 | 2024-05-01 1:33PM EDT | 1,010.00 | 0.10 | 0.00 | 0.33 | -0.05 | -33.33% | 16 | 38 | 69.82% |
| LRCX240503C01015000 | 2024-05-01 3:12PM EDT | 1,015.00 | 0.07 | 0.01 | 3.80 | -0.10 | -58.82% | 11 | 36 | 105.32% |
| LRCX240503C01020000 | 2024-05-01 3:58PM EDT | 1,020.00 | 0.02 | 0.01 | 0.10 | -0.10 | -83.33% | 18 | 68 | 65.23% |
| LRCX240503C01025000 | 2024-05-01 2:21PM EDT | 1,025.00 | 0.11 | 0.00 | 0.21 | -0.08 | -42.11% | 10 | 22 | 71.88% |
| LRCX240503C01030000 | 2024-04-26 2:22PM EDT | 1,030.00 | 0.26 | 0.00 | 4.15 | 0.00 | - | 5 | 12 | 114.94% |
| LRCX240503C01035000 | 2024-04-30 3:48PM EDT | 1,035.00 | 0.01 | 0.02 | 0.35 | 0.00 | - | 1 | 24 | 80.66% |
| LRCX240503C01040000 | 2024-04-26 9:47AM EDT | 1,040.00 | 0.20 | 0.02 | 1.50 | 0.00 | - | 3 | 229 | 100.32% |
| LRCX240503C01045000 | 2024-05-01 12:44PM EDT | 1,045.00 | 0.02 | 0.00 | 0.10 | -0.15 | -88.24% | 33 | 19 | 73.44% |
| LRCX240503C01050000 | 2024-04-30 11:56AM EDT | 1,050.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 2 | 42 | 78.71% |
| LRCX240503C01055000 | 2024-04-24 3:58PM EDT | 1,055.00 | 0.03 | 0.00 | 4.15 | -0.73 | -96.05% | 1 | 2 | 127.37% |
| LRCX240503C01060000 | 2024-04-24 3:55PM EDT | 1,060.00 | 0.03 | 0.00 | 0.03 | -0.62 | -95.38% | 1 | 5 | 70.31% |
| LRCX240503C01070000 | 2024-05-01 10:06AM EDT | 1,070.00 | 0.03 | 0.00 | 0.03 | -0.41 | -93.18% | 1 | 2 | 73.44% |
| LRCX240503C01080000 | 2024-04-25 10:47AM EDT | 1,080.00 | 1.41 | 0.00 | 3.80 | 0.00 | - | 1 | 13 | 136.96% |
| LRCX240503C01090000 | 2024-04-25 9:45AM EDT | 1,090.00 | 0.06 | 0.00 | 3.80 | 0.00 | - | 1 | 4 | 141.55% |
| LRCX240503C01100000 | 2024-04-26 1:35PM EDT | 1,100.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 22 | 97.66% |
| LRCX240503C01110000 | 2024-04-23 12:33PM EDT | 1,110.00 | 0.41 | 0.00 | 0.18 | 0.00 | - | - | 10 | 99.80% |
| LRCX240503C01120000 | 2024-04-17 10:11AM EDT | 1,120.00 | 2.34 | 0.00 | 3.80 | 0.00 | - | 2 | 2 | 154.86% |
| LRCX240503C01140000 | 2024-04-17 9:49AM EDT | 1,140.00 | 1.80 | 0.00 | 3.80 | 0.00 | - | 8 | 10 | 163.40% |
| LRCX240503C01160000 | 2024-04-16 3:30PM EDT | 1,160.00 | 2.42 | 0.00 | 3.80 | 0.00 | - | 3 | 2 | 171.70% |
| LRCX240503C01200000 | 2024-04-11 12:45PM EDT | 1,200.00 | 1.61 | 0.00 | 4.25 | 0.00 | - | 3 | 20 | 191.28% |
| LRCX240503C01280000 | 2024-04-01 9:45AM EDT | 1,280.00 | 1.65 | 0.00 | 0.58 | 0.00 | - | - | 5 | 168.95% |
| LRCX240503C01300000 | 2024-04-08 9:36AM EDT | 1,300.00 | 0.50 | 0.00 | 4.25 | 0.00 | - | - | 2 | 228.42% |
| LRCX240503C01340000 | 2024-04-16 10:00AM EDT | 1,340.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 9 | 188 | 155.86% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503P00700000 | 2024-04-22 11:27AM EDT | 700.00 | 0.65 | 0.00 | 2.52 | 0.00 | - | 2 | 2 | 130.64% |
| LRCX240503P00710000 | 2024-04-23 3:59PM EDT | 710.00 | 0.34 | 0.00 | 3.80 | 0.00 | - | 3 | 8 | 133.40% |
| LRCX240503P00720000 | 2024-04-24 3:53PM EDT | 720.00 | 0.40 | 0.00 | 3.80 | 0.00 | - | - | 4 | 125.76% |
| LRCX240503P00725000 | 2024-04-24 3:03PM EDT | 725.00 | 0.41 | 0.00 | 3.80 | 0.00 | - | - | 7 | 121.95% |
| LRCX240503P00730000 | 2024-04-24 3:59PM EDT | 730.00 | 0.64 | 0.00 | 3.80 | 0.00 | - | 1 | 44 | 118.16% |
| LRCX240503P00735000 | 2024-04-24 2:59PM EDT | 735.00 | 0.59 | 0.00 | 3.80 | 0.00 | - | - | 2 | 114.38% |
| LRCX240503P00740000 | 2024-04-30 10:44AM EDT | 740.00 | 0.03 | 0.00 | 3.80 | 0.00 | - | 30 | 38 | 110.60% |
| LRCX240503P00750000 | 2024-04-29 10:41AM EDT | 750.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 56.25% |
| LRCX240503P00755000 | 2024-04-30 3:55PM EDT | 755.00 | 0.21 | 0.00 | 1.50 | 0.00 | - | 2 | 7 | 82.89% |
| LRCX240503P00760000 | 2024-04-30 10:44AM EDT | 760.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 30 | 63 | 59.67% |
| LRCX240503P00765000 | 2024-04-25 9:38AM EDT | 765.00 | 0.26 | 0.00 | 1.00 | 0.00 | - | - | 2 | 71.24% |
| LRCX240503P00770000 | 2024-04-30 3:45PM EDT | 770.00 | 0.07 | 0.00 | 3.80 | 0.00 | - | 2 | 19 | 88.04% |
| LRCX240503P00775000 | 2024-04-26 11:00AM EDT | 775.00 | 0.07 | 0.00 | 3.80 | 0.00 | - | 6 | 12 | 84.28% |
| LRCX240503P00780000 | 2024-05-01 2:58PM EDT | 780.00 | 0.01 | 0.00 | 0.04 | -0.09 | -90.00% | 6 | 25 | 44.34% |
| LRCX240503P00785000 | 2024-05-01 11:17AM EDT | 785.00 | 3.35 | 0.00 | 3.80 | +3.06 | +1,055.17% | 1 | 16 | 76.75% |
| LRCX240503P00790000 | 2024-05-01 1:57PM EDT | 790.00 | 0.22 | 0.00 | 3.80 | +0.07 | +46.67% | 6 | 40 | 72.97% |
| LRCX240503P00795000 | 2024-04-25 1:46PM EDT | 795.00 | 0.39 | 0.00 | 2.52 | 0.00 | - | - | 14 | 62.92% |
| LRCX240503P00800000 | 2024-05-01 3:55PM EDT | 800.00 | 0.05 | 0.05 | 0.23 | -0.25 | -83.33% | 47 | 129 | 43.51% |
| LRCX240503P00805000 | 2024-05-01 2:35PM EDT | 805.00 | 0.17 | 0.10 | 0.24 | +0.12 | +240.00% | 3 | 17 | 40.92% |
| LRCX240503P00810000 | 2024-05-01 11:57AM EDT | 810.00 | 0.30 | 0.09 | 0.63 | +0.21 | +233.33% | 44 | 35 | 45.02% |
| LRCX240503P00815000 | 2024-05-01 12:49PM EDT | 815.00 | 0.32 | 0.18 | 0.49 | +0.11 | +52.38% | 6 | 29 | 39.77% |
| LRCX240503P00820000 | 2024-05-01 12:46PM EDT | 820.00 | 0.45 | 0.32 | 0.70 | +0.28 | +164.71% | 6 | 110 | 39.31% |
| LRCX240503P00825000 | 2024-05-01 3:53PM EDT | 825.00 | 0.44 | 0.57 | 1.18 | +0.16 | +57.14% | 50 | 45 | 40.56% |
| LRCX240503P00830000 | 2024-05-01 1:46PM EDT | 830.00 | 0.73 | 0.95 | 1.52 | +0.38 | +108.57% | 25 | 97 | 39.45% |
| LRCX240503P00835000 | 2024-05-01 3:59PM EDT | 835.00 | 1.45 | 1.34 | 2.03 | +1.25 | +625.00% | 48 | 94 | 38.78% |
| LRCX240503P00840000 | 2024-05-01 3:44PM EDT | 840.00 | 1.31 | 1.92 | 2.67 | +0.46 | +54.12% | 115 | 220 | 38.01% |
| LRCX240503P00845000 | 2024-05-01 3:41PM EDT | 845.00 | 2.07 | 2.62 | 3.55 | +0.73 | +54.48% | 78 | 176 | 37.54% |
| LRCX240503P00850000 | 2024-05-01 3:45PM EDT | 850.00 | 2.41 | 3.70 | 4.65 | +1.16 | +92.80% | 136 | 188 | 37.04% |
| LRCX240503P00855000 | 2024-05-01 3:58PM EDT | 855.00 | 4.85 | 5.00 | 5.95 | +3.02 | +165.03% | 94 | 229 | 36.31% |
| LRCX240503P00860000 | 2024-05-01 3:27PM EDT | 860.00 | 1.38 | 6.55 | 7.75 | -0.50 | -26.60% | 169 | 239 | 36.30% |
| LRCX240503P00865000 | 2024-05-01 2:49PM EDT | 865.00 | 3.85 | 8.10 | 9.90 | +0.53 | +15.96% | 66 | 136 | 36.32% |
| LRCX240503P00870000 | 2024-05-01 3:38PM EDT | 870.00 | 12.00 | 10.45 | 12.20 | +7.00 | +140.00% | 26 | 90 | 35.71% |
| LRCX240503P00875000 | 2024-05-01 3:53PM EDT | 875.00 | 12.28 | 12.20 | 17.10 | +6.03 | +96.48% | 67 | 118 | 42.41% |
| LRCX240503P00877500 | 2024-05-01 2:51PM EDT | 877.50 | 5.91 | 13.70 | 16.85 | -0.84 | -12.44% | 49 | 50 | 36.58% |
| LRCX240503P00880000 | 2024-05-01 3:34PM EDT | 880.00 | 15.15 | 15.70 | 18.30 | +7.63 | +101.46% | 54 | 99 | 35.98% |
| LRCX240503P00885000 | 2024-05-01 2:10PM EDT | 885.00 | 18.46 | 19.30 | 22.40 | +10.46 | +130.75% | 21 | 86 | 38.24% |
| LRCX240503P00887500 | 2024-05-01 9:54AM EDT | 887.50 | 15.25 | 20.05 | 24.25 | +5.25 | +52.50% | 12 | 20 | 38.33% |
| LRCX240503P00890000 | 2024-05-01 3:36PM EDT | 890.00 | 16.00 | 22.60 | 26.25 | +6.40 | +66.67% | 19 | 57 | 38.78% |
| LRCX240503P00892500 | 2024-05-01 3:30PM EDT | 892.50 | 13.75 | 25.35 | 28.10 | +3.15 | +29.72% | 37 | 33 | 38.37% |
| LRCX240503P00895000 | 2024-05-01 3:08PM EDT | 895.00 | 21.35 | 27.30 | 31.35 | +8.87 | +71.07% | 65 | 150 | 43.82% |
| LRCX240503P00897500 | 2024-04-30 3:57PM EDT | 897.50 | 15.10 | 29.40 | 33.50 | 0.00 | - | 37 | 67 | 44.54% |
| LRCX240503P00900000 | 2024-05-01 3:57PM EDT | 900.00 | 33.92 | 30.65 | 35.55 | +19.87 | +141.42% | 13 | 75 | 44.65% |
| LRCX240503P00905000 | 2024-05-01 3:15PM EDT | 905.00 | 17.22 | 35.00 | 41.25 | -0.38 | -2.16% | 18 | 76 | 52.10% |
| LRCX240503P00910000 | 2024-05-01 3:15PM EDT | 910.00 | 20.74 | 39.50 | 46.00 | +2.19 | +11.81% | 14 | 77 | 55.04% |
| LRCX240503P00915000 | 2024-05-01 3:57PM EDT | 915.00 | 48.23 | 44.35 | 51.00 | +29.58 | +158.61% | 7 | 70 | 59.02% |
| LRCX240503P00920000 | 2024-05-01 11:17AM EDT | 920.00 | 48.13 | 49.55 | 55.95 | +23.43 | +94.86% | 8 | 62 | 62.65% |
| LRCX240503P00925000 | 2024-05-01 1:20PM EDT | 925.00 | 48.93 | 54.30 | 61.00 | +24.93 | +103.88% | 4 | 108 | 66.70% |
| LRCX240503P00930000 | 2024-04-30 10:10AM EDT | 930.00 | 53.91 | 59.20 | 65.95 | +39.75 | +280.72% | 1 | 53 | 70.14% |
| LRCX240503P00935000 | 2024-05-01 1:40PM EDT | 935.00 | 65.04 | 64.15 | 70.30 | +45.39 | +230.99% | 3 | 41 | 69.95% |
| LRCX240503P00940000 | 2024-05-01 11:17AM EDT | 940.00 | 67.31 | 69.25 | 76.00 | +42.81 | +174.73% | 8 | 15 | 51.00% |
| LRCX240503P00945000 | 2024-04-22 12:24PM EDT | 945.00 | 85.98 | 74.15 | 81.00 | 0.00 | - | 2 | 3 | 53.00% |
| LRCX240503P00950000 | 2024-04-30 11:51AM EDT | 950.00 | 44.06 | 79.20 | 86.00 | 0.00 | - | 2 | 14 | 56.03% |
| LRCX240503P00952500 | 2024-04-26 10:51AM EDT | 952.50 | 41.24 | 80.00 | 88.00 | 0.00 | - | 3 | 3 | 83.11% |
| LRCX240503P00955000 | 2024-05-01 3:42PM EDT | 955.00 | 82.57 | 84.35 | 91.00 | +50.33 | +156.11% | 16 | 5 | 59.77% |
| LRCX240503P00957500 | 2024-04-18 9:35AM EDT | 957.50 | 72.28 | 87.00 | 93.00 | 0.00 | - | - | 6 | 58.33% |
| LRCX240503P00960000 | 2024-05-01 3:29PM EDT | 960.00 | 68.05 | 89.20 | 96.00 | +25.27 | +59.07% | 38 | 10 | 61.23% |
| LRCX240503P00965000 | 2024-04-30 11:51AM EDT | 965.00 | 75.40 | 94.20 | 101.00 | +17.44 | +30.09% | 26 | 7 | 63.79% |
| LRCX240503P00970000 | 2024-05-01 3:31PM EDT | 970.00 | 84.26 | 99.25 | 106.00 | +22.08 | +35.51% | 111 | 21 | 66.72% |
| LRCX240503P00972500 | 2024-04-17 11:01AM EDT | 972.50 | 84.49 | 101.25 | 108.00 | +26.89 | +46.68% | 86 | 17 | 56.74% |
| LRCX240503P00975000 | 2024-05-01 3:42PM EDT | 975.00 | 103.70 | 103.90 | 110.90 | +66.06 | +175.50% | 6 | 1 | 65.06% |
| LRCX240503P00980000 | 2024-04-26 1:10PM EDT | 980.00 | 109.75 | 108.70 | 117.20 | +53.62 | +95.53% | 80 | 17 | 76.66% |
| LRCX240503P00985000 | 2024-04-04 11:03AM EDT | 985.00 | 47.23 | 113.75 | 121.00 | 0.00 | - | 2 | 0 | 69.24% |
| LRCX240503P00990000 | 2024-05-01 3:42PM EDT | 990.00 | 118.00 | 118.70 | 125.85 | +50.87 | +75.78% | 5 | 1 | 69.04% |
| LRCX240503P00995000 | 2024-04-01 1:40PM EDT | 995.00 | 52.85 | 97.50 | 105.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX240503P01000000 | 2024-04-30 3:52PM EDT | 1,000.00 | 102.52 | 128.80 | 136.00 | 0.00 | - | 1 | 0 | 76.66% |
| LRCX240503P01005000 | 2024-04-04 1:44PM EDT | 1,005.00 | 57.55 | 133.80 | 142.35 | 0.00 | - | 5 | 0 | 91.06% |
| LRCX240503P01010000 | 2024-04-23 3:07PM EDT | 1,010.00 | 125.93 | 138.75 | 147.35 | 0.00 | - | 2 | 0 | 93.19% |
| LRCX240503P01015000 | 2024-04-04 1:44PM EDT | 1,015.00 | 63.45 | 143.70 | 152.75 | 0.00 | - | 5 | 0 | 98.14% |
| LRCX240503P01025000 | 2024-04-30 2:40PM EDT | 1,025.00 | 120.20 | 153.70 | 164.00 | 0.00 | - | 1 | 0 | 110.99% |
© 2024 Yahoo. All rights reserved.