Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LRCX240621C00160000 | 2024-01-31 4:39PM EDT | 160.00 | 665.75 | 817.30 | 825.55 | 0.00 | - | 2 | 6 | 237.21% |
LRCX240621C00165000 | 2023-05-26 9:32AM EDT | 165.00 | 440.00 | 440.65 | 454.55 | 0.00 | - | 1 | 1 | 0.00% |
LRCX240621C00200000 | 2023-06-26 10:47AM EDT | 200.00 | 435.00 | 431.05 | 444.60 | 0.00 | - | 1 | 1 | 0.00% |
LRCX240621C00220000 | 2023-08-23 11:35AM EDT | 220.00 | 461.03 | 401.85 | 408.85 | 0.00 | - | 1 | 1 | 0.00% |
LRCX240621C00240000 | 2022-10-18 10:19AM EDT | 240.00 | 128.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
LRCX240621C00260000 | 2022-10-20 3:06PM EDT | 260.00 | 141.25 | 224.35 | 231.95 | 0.00 | - | - | 1 | 0.00% |
LRCX240621C00280000 | 2024-01-04 10:35AM EDT | 280.00 | 457.02 | 559.35 | 564.90 | 0.00 | - | - | 0 | 0.00% |
LRCX240621C00290000 | 2024-01-04 10:35AM EDT | 290.00 | 447.52 | 549.55 | 555.10 | 0.00 | - | 12 | 12 | 0.00% |
LRCX240621C00300000 | 2023-11-21 3:15PM EDT | 300.00 | 411.71 | 479.00 | 485.70 | 0.00 | - | 7 | 7 | 0.00% |
LRCX240621C00310000 | 2023-11-21 3:12PM EDT | 310.00 | 401.17 | 469.15 | 475.95 | 0.00 | - | 2 | 0 | 0.00% |
LRCX240621C00360000 | 2022-10-31 9:49AM EDT | 360.00 | 120.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
LRCX240621C00380000 | 2022-11-25 11:28AM EDT | 380.00 | 149.70 | 109.75 | 116.60 | 0.00 | - | 1 | 1 | 0.00% |
LRCX240621C00400000 | 2023-02-02 4:59PM EDT | 400.00 | 190.00 | 144.45 | 152.10 | 0.00 | - | 1 | 4 | 0.00% |
LRCX240621C00410000 | 2023-05-16 9:31AM EDT | 410.00 | 185.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
LRCX240621C00420000 | 2023-06-12 9:59AM EDT | 420.00 | 225.94 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
LRCX240621C00430000 | 2024-03-26 3:31PM EDT | 430.00 | 544.00 | 539.05 | 554.05 | 0.00 | - | 1 | 6 | 97.28% |
LRCX240621C00440000 | 2023-06-12 9:53AM EDT | 440.00 | 209.09 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
LRCX240621C00450000 | 2023-12-04 2:50PM EDT | 450.00 | 270.82 | 286.45 | 300.65 | 0.00 | - | 1 | 9 | 0.00% |
LRCX240621C00460000 | 2024-02-06 3:52PM EDT | 460.00 | 381.05 | 535.40 | 544.15 | 0.00 | - | 1 | 15 | 138.06% |
LRCX240621C00470000 | 2024-01-10 2:02PM EDT | 470.00 | 292.19 | 446.55 | 453.00 | 0.00 | - | 2 | 14 | 0.00% |
LRCX240621C00480000 | 2023-11-06 3:54PM EDT | 480.00 | 182.83 | 227.05 | 237.10 | 0.00 | - | 1 | 24 | 0.00% |
LRCX240621C00490000 | 2023-11-16 10:33AM EDT | 490.00 | 231.28 | 296.40 | 301.85 | 0.00 | - | 5 | 19 | 0.00% |
LRCX240621C00500000 | 2024-01-26 3:52PM EDT | 500.00 | 349.89 | 430.30 | 440.35 | 0.00 | - | 2 | 34 | 0.00% |
LRCX240621C00510000 | 2023-12-13 3:34PM EDT | 510.00 | 242.00 | 259.95 | 267.20 | 0.00 | - | 1 | 24 | 0.00% |
LRCX240621C00520000 | 2023-11-14 4:08PM EDT | 520.00 | 201.00 | 262.75 | 270.00 | 0.00 | - | 1 | 80 | 0.00% |
LRCX240621C00525000 | 2023-12-11 4:22PM EDT | 525.00 | 230.79 | 242.30 | 255.30 | 0.00 | - | - | 1 | 0.00% |
LRCX240621C00540000 | 2023-12-22 2:27PM EDT | 540.00 | 259.80 | 320.05 | 333.05 | 0.00 | - | 12 | 0 | 0.00% |
LRCX240621C00550000 | 2024-03-04 10:59AM EDT | 550.00 | 443.94 | 420.85 | 435.85 | 0.00 | - | 4 | 4 | 75.69% |
LRCX240621C00560000 | 2024-01-24 2:48PM EDT | 560.00 | 303.57 | 372.95 | 382.10 | 0.00 | - | 2 | 99 | 0.00% |
LRCX240621C00565000 | 2024-01-03 12:51PM EDT | 565.00 | 195.03 | 282.80 | 288.50 | 0.00 | - | - | 1 | 0.00% |
LRCX240621C00575000 | 2023-12-06 10:31AM EDT | 575.00 | 165.50 | 180.20 | 185.70 | 0.00 | - | - | 2 | 0.00% |
LRCX240621C00580000 | 2024-02-29 11:04AM EDT | 580.00 | 364.44 | 391.25 | 406.15 | 0.00 | - | 1 | 135 | 70.46% |
LRCX240621C00600000 | 2024-03-05 4:26PM EDT | 600.00 | 361.35 | 372.05 | 387.05 | 0.00 | - | 1 | 98 | 68.33% |
LRCX240621C00605000 | 2024-03-13 12:46PM EDT | 605.00 | 330.00 | 367.75 | 382.60 | 0.00 | - | - | 2 | 68.57% |
LRCX240621C00610000 | 2023-10-30 2:19PM EDT | 610.00 | 69.00 | 142.85 | 149.25 | 0.00 | - | 3 | 4 | 0.00% |
LRCX240621C00615000 | 2023-10-26 1:52PM EDT | 615.00 | 69.50 | 140.75 | 148.15 | 0.00 | - | - | 0 | 0.00% |
LRCX240621C00620000 | 2024-01-23 11:07AM EDT | 620.00 | 229.25 | 334.80 | 340.00 | 0.00 | - | 1 | 100 | 0.00% |
LRCX240621C00625000 | 2023-12-28 4:56PM EDT | 625.00 | 194.37 | 227.05 | 239.55 | 0.00 | - | 1 | 1 | 0.00% |
LRCX240621C00630000 | 2023-12-27 4:49PM EDT | 630.00 | 191.55 | 223.05 | 235.05 | 0.00 | - | 1 | 24 | 0.00% |
LRCX240621C00635000 | 2023-11-06 3:56PM EDT | 635.00 | 80.55 | 106.80 | 115.00 | 0.00 | - | 2 | 2 | 0.00% |
LRCX240621C00640000 | 2024-03-26 10:35AM EDT | 640.00 | 348.25 | 332.40 | 347.05 | 0.00 | - | 1 | 83 | 61.05% |
LRCX240621C00645000 | 2024-02-14 3:05PM EDT | 645.00 | 282.42 | 269.25 | 284.25 | 0.00 | - | 2 | 9 | 0.00% |
LRCX240621C00650000 | 2024-02-14 3:05PM EDT | 650.00 | 277.81 | 263.80 | 278.80 | 0.00 | - | 2 | 6 | 0.00% |
LRCX240621C00655000 | 2024-02-06 2:02PM EDT | 655.00 | 194.25 | 346.45 | 355.40 | 0.00 | - | 1 | 7 | 90.54% |
LRCX240621C00660000 | 2024-03-26 3:24PM EDT | 660.00 | 320.35 | 313.05 | 328.05 | 0.00 | - | 2 | 104 | 58.78% |
LRCX240621C00670000 | 2024-02-26 12:41PM EDT | 670.00 | 287.13 | 299.00 | 311.60 | 0.00 | - | 4 | 15 | 58.61% |
LRCX240621C00675000 | 2024-01-25 11:41AM EDT | 675.00 | 239.80 | 265.35 | 273.75 | 0.00 | - | 2 | 5 | 0.00% |
LRCX240621C00680000 | 2024-03-11 2:56PM EDT | 680.00 | 260.60 | 294.25 | 309.25 | 0.00 | - | 1 | 92 | 56.99% |
LRCX240621C00685000 | 2023-11-14 10:34AM EDT | 685.00 | 83.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
LRCX240621C00690000 | 2024-02-22 1:40PM EDT | 690.00 | 265.70 | 293.65 | 306.65 | 0.00 | - | 1 | 7 | 65.89% |
LRCX240621C00695000 | 2024-03-21 1:51PM EDT | 695.00 | 307.67 | 279.30 | 294.30 | 0.00 | - | 3 | 15 | 54.32% |
LRCX240621C00700000 | 2024-03-25 11:17AM EDT | 700.00 | 291.70 | 274.55 | 289.45 | 0.00 | - | 1 | 706 | 53.70% |
LRCX240621C00705000 | 2024-03-28 2:46PM EDT | 705.00 | 275.82 | 270.35 | 285.35 | +36.94 | +15.46% | 2 | 13 | 53.96% |
LRCX240621C00710000 | 2024-03-08 3:21PM EDT | 710.00 | 271.48 | 265.35 | 280.35 | 0.00 | - | 1 | 10 | 53.05% |
LRCX240621C00715000 | 2024-02-28 1:14PM EDT | 715.00 | 225.15 | 260.30 | 275.30 | 0.00 | - | 28 | 17 | 52.08% |
LRCX240621C00720000 | 2024-03-05 2:38PM EDT | 720.00 | 255.50 | 255.65 | 270.50 | 0.00 | - | 1 | 119 | 51.53% |
LRCX240621C00725000 | 2024-01-09 4:03PM EDT | 725.00 | 93.05 | 166.60 | 170.25 | 0.00 | - | 1 | 14 | 0.00% |
LRCX240621C00730000 | 2024-01-24 10:43AM EDT | 730.00 | 155.85 | 217.45 | 222.80 | 0.00 | - | 1 | 8 | 0.00% |
LRCX240621C00735000 | 2024-01-29 3:49PM EDT | 735.00 | 142.40 | 207.05 | 210.10 | 0.00 | - | 1 | 184 | 0.00% |
LRCX240621C00740000 | 2024-03-26 3:23PM EDT | 740.00 | 245.05 | 238.80 | 250.90 | 0.00 | - | 4 | 64 | 50.07% |
LRCX240621C00745000 | 2024-03-06 2:25PM EDT | 745.00 | 258.23 | 234.25 | 244.95 | 0.00 | - | 1 | 37 | 54.67% |
LRCX240621C00750000 | 2024-03-06 4:18PM EDT | 750.00 | 234.00 | 229.55 | 240.85 | -14.07 | -5.67% | 5 | 28 | 54.59% |
LRCX240621C00755000 | 2024-03-20 1:37PM EDT | 755.00 | 190.15 | 224.95 | 236.00 | 0.00 | - | 1 | 29 | 53.76% |
LRCX240621C00760000 | 2024-03-20 1:37PM EDT | 760.00 | 185.87 | 221.90 | 230.75 | 0.00 | - | 1 | 47 | 52.54% |
LRCX240621C00765000 | 2024-01-04 11:13AM EDT | 765.00 | 64.90 | 116.25 | 120.50 | 0.00 | - | 2 | 4 | 0.00% |
LRCX240621C00770000 | 2024-02-26 4:48PM EDT | 770.00 | 198.43 | 207.10 | 216.40 | 0.00 | - | 1 | 12 | 46.28% |
LRCX240621C00775000 | 2024-02-26 4:48PM EDT | 775.00 | 194.42 | 202.70 | 211.90 | 0.00 | - | 1 | 5 | 45.88% |
LRCX240621C00780000 | 2024-03-26 3:24PM EDT | 780.00 | 209.20 | 203.50 | 214.65 | 0.00 | - | 2 | 52 | 52.19% |
LRCX240621C00785000 | 2024-03-28 1:18PM EDT | 785.00 | 200.88 | 199.10 | 209.80 | -33.96 | -14.46% | 2 | 6 | 51.32% |
LRCX240621C00790000 | 2024-01-17 11:15AM EDT | 790.00 | 55.15 | 178.65 | 183.45 | 0.00 | - | 1 | 3 | 25.00% |
LRCX240621C00795000 | 2024-02-06 12:18PM EDT | 795.00 | 99.17 | 220.95 | 228.50 | 0.00 | - | 1 | 6 | 68.52% |
LRCX240621C00800000 | 2024-03-26 10:01AM EDT | 800.00 | 207.95 | 188.00 | 193.30 | 0.00 | - | 1 | 212 | 47.06% |
LRCX240621C00805000 | 2024-02-12 11:33AM EDT | 805.00 | 151.96 | 151.25 | 157.95 | 0.00 | - | 1 | 109 | 0.00% |
LRCX240621C00810000 | 2024-02-12 1:01PM EDT | 810.00 | 151.30 | 150.35 | 153.25 | 0.00 | - | 6 | 27 | 0.00% |
LRCX240621C00815000 | 2024-01-31 10:39AM EDT | 815.00 | 79.35 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
LRCX240621C00820000 | 2024-03-05 2:26PM EDT | 820.00 | 172.60 | 171.70 | 176.65 | 0.00 | - | 1 | 151 | 45.84% |
LRCX240621C00825000 | 2024-03-08 11:02AM EDT | 825.00 | 195.12 | 167.80 | 172.00 | 0.00 | - | 1 | 11 | 45.10% |
LRCX240621C00830000 | 2024-02-27 1:29PM EDT | 830.00 | 140.41 | 162.30 | 165.35 | 0.00 | - | 1 | 34 | 42.82% |
LRCX240621C00835000 | 2024-02-05 4:57PM EDT | 835.00 | 84.90 | 180.15 | 184.40 | 0.00 | - | 1 | 0 | 57.46% |
LRCX240621C00840000 | 2024-03-14 1:02PM EDT | 840.00 | 131.62 | 155.05 | 160.45 | 0.00 | - | 1 | 89 | 44.63% |
LRCX240621C00845000 | 2024-03-04 4:28PM EDT | 845.00 | 172.77 | 152.30 | 156.15 | 0.00 | - | 6 | 19 | 44.09% |
LRCX240621C00850000 | 2024-03-07 10:59AM EDT | 850.00 | 177.89 | 147.65 | 153.15 | 0.00 | - | 2 | 58 | 44.46% |
LRCX240621C00860000 | 2024-03-05 12:50PM EDT | 860.00 | 152.00 | 136.25 | 144.55 | 0.00 | - | 8 | 83 | 43.29% |
LRCX240621C00870000 | 2024-03-28 2:32PM EDT | 870.00 | 135.00 | 132.90 | 137.60 | +42.10 | +45.32% | 1 | 58 | 43.16% |
LRCX240621C00880000 | 2024-03-11 3:55PM EDT | 880.00 | 106.74 | 125.00 | 130.15 | 0.00 | - | 3 | 51 | 42.58% |
LRCX240621C00890000 | 2024-03-21 2:43PM EDT | 890.00 | 129.70 | 118.30 | 122.95 | 0.00 | - | 1 | 104 | 42.08% |
LRCX240621C00900000 | 2024-03-28 11:45AM EDT | 900.00 | 114.36 | 111.30 | 116.30 | +5.63 | +5.18% | 1 | 128 | 41.80% |
LRCX240621C00910000 | 2024-03-19 3:00PM EDT | 910.00 | 85.00 | 106.50 | 110.70 | 0.00 | - | 1 | 57 | 42.03% |
LRCX240621C00920000 | 2024-03-22 10:39AM EDT | 920.00 | 111.86 | 98.05 | 103.25 | 0.00 | - | 2 | 65 | 41.07% |
LRCX240621C00930000 | 2024-03-21 10:33AM EDT | 930.00 | 114.00 | 94.35 | 97.40 | 0.00 | - | 2 | 160 | 40.92% |
LRCX240621C00940000 | 2024-03-27 2:54PM EDT | 940.00 | 84.00 | 86.85 | 91.45 | 0.00 | - | 1 | 46 | 40.61% |
LRCX240621C00950000 | 2024-03-22 3:13PM EDT | 950.00 | 93.24 | 81.35 | 85.40 | 0.00 | - | 2 | 138 | 40.13% |
LRCX240621C00960000 | 2024-03-26 9:48AM EDT | 960.00 | 78.80 | 77.95 | 79.45 | -11.45 | -12.69% | 1 | 100 | 39.60% |
LRCX240621C00965000 | 2024-03-28 10:38AM EDT | 965.00 | 75.15 | 75.50 | 76.70 | +1.70 | +2.31% | 1 | 1 | 39.41% |
LRCX240621C00970000 | 2024-03-28 3:51PM EDT | 970.00 | 73.25 | 73.10 | 74.10 | +4.90 | +7.17% | 4 | 98 | 39.28% |
LRCX240621C00975000 | 2024-03-27 1:10PM EDT | 975.00 | 67.65 | 70.65 | 71.70 | 0.00 | - | 4 | 5 | 39.23% |
LRCX240621C00980000 | 2024-03-27 1:55PM EDT | 980.00 | 68.30 | 68.35 | 69.25 | +2.20 | +3.33% | 1 | 109 | 39.12% |
LRCX240621C00990000 | 2024-03-28 3:50PM EDT | 990.00 | 63.00 | 63.65 | 64.65 | +2.00 | +3.28% | 10 | 82 | 38.98% |
LRCX240621C00995000 | 2024-03-28 12:05PM EDT | 995.00 | 62.75 | 61.55 | 62.45 | +3.10 | +5.20% | 1 | 1 | 38.92% |
LRCX240621C01000000 | 2024-03-28 11:45AM EDT | 1,000.00 | 60.40 | 59.30 | 60.30 | +3.90 | +6.90% | 3 | 154 | 38.86% |
LRCX240621C01020000 | 2024-03-28 2:23PM EDT | 1,020.00 | 51.30 | 51.50 | 52.30 | -5.14 | -9.11% | 3 | 61 | 38.66% |
LRCX240621C01040000 | 2024-03-28 1:16PM EDT | 1,040.00 | 44.90 | 44.40 | 45.20 | +2.85 | +6.78% | 5 | 120 | 38.52% |
LRCX240621C01060000 | 2024-03-28 2:23PM EDT | 1,060.00 | 38.10 | 38.15 | 38.90 | -7.20 | -15.89% | 2 | 635 | 38.41% |
LRCX240621C01080000 | 2024-03-28 12:43PM EDT | 1,080.00 | 32.30 | 32.60 | 33.70 | -6.10 | -15.89% | 1 | 26 | 38.53% |
LRCX240621C01100000 | 2024-03-28 1:16PM EDT | 1,100.00 | 27.40 | 27.90 | 28.60 | +0.50 | +1.86% | 2 | 195 | 38.32% |
LRCX240621C01120000 | 2024-03-25 12:56PM EDT | 1,120.00 | 23.45 | 23.65 | 24.70 | -5.60 | -19.28% | 1 | 13 | 38.50% |
LRCX240621C01140000 | 2024-03-28 12:43PM EDT | 1,140.00 | 19.95 | 20.10 | 20.95 | -8.95 | -30.97% | 1 | 19 | 38.43% |
LRCX240621C01160000 | 2024-03-28 12:43PM EDT | 1,160.00 | 16.95 | 16.05 | 17.95 | -7.69 | -31.21% | 1 | 34 | 38.56% |
LRCX240621C01180000 | 2024-03-28 12:43PM EDT | 1,180.00 | 14.35 | 13.45 | 16.25 | -3.72 | -20.59% | 1 | 234 | 39.43% |
LRCX240621C01200000 | 2024-03-28 12:43PM EDT | 1,200.00 | 12.15 | 12.20 | 13.15 | -2.65 | -17.91% | 1 | 397 | 38.85% |
LRCX240621C01220000 | 2024-03-28 12:50PM EDT | 1,220.00 | 10.40 | 10.25 | 11.90 | -5.25 | -33.55% | 1 | 12 | 39.66% |
LRCX240621C01240000 | 2024-03-28 12:43PM EDT | 1,240.00 | 8.70 | 8.60 | 9.50 | -7.45 | -46.13% | 1 | 2 | 39.05% |
LRCX240621C01260000 | 2024-03-04 10:30AM EDT | 1,260.00 | 13.40 | 6.25 | 7.90 | 0.00 | - | 3 | 3 | 38.96% |
LRCX240621C01280000 | 2024-03-14 12:20PM EDT | 1,280.00 | 7.05 | 5.05 | 6.65 | 0.00 | - | 1 | 8 | 39.01% |
LRCX240621C01300000 | 2024-03-21 11:21AM EDT | 1,300.00 | 9.05 | 4.10 | 6.55 | 0.00 | - | 10 | 24 | 40.48% |
LRCX240621C01320000 | 2024-03-28 11:28AM EDT | 1,320.00 | 4.70 | 4.30 | 4.85 | -8.25 | -63.71% | 10 | 1 | 39.40% |
LRCX240621C01340000 | 2024-03-21 10:47AM EDT | 1,340.00 | 6.36 | 3.50 | 4.05 | 0.00 | - | 1 | 4 | 39.41% |
LRCX240621C01380000 | 2024-03-04 4:03PM EDT | 1,380.00 | 6.55 | 2.31 | 3.05 | 0.00 | - | 2 | 1 | 40.03% |
LRCX240621C01400000 | 2024-03-27 11:57AM EDT | 1,400.00 | 2.22 | 1.90 | 2.60 | 0.00 | - | 1 | 3 | 40.19% |
LRCX240621C01420000 | 2024-03-21 9:59AM EDT | 1,420.00 | 2.89 | 1.56 | 2.26 | 0.00 | - | 2 | 2 | 40.48% |
LRCX240621C01480000 | 2024-03-21 2:34PM EDT | 1,480.00 | 2.05 | 0.89 | 1.52 | 0.00 | - | 8 | 4 | 41.42% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LRCX240621P00160000 | 2024-01-25 12:56PM EDT | 160.00 | 0.05 | 0.00 | 0.72 | 0.00 | - | 1 | 21 | 142.87% |
LRCX240621P00165000 | 2024-01-03 10:30AM EDT | 165.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 5 | 10 | 150.88% |
LRCX240621P00170000 | 2023-03-21 2:43PM EDT | 170.00 | 2.75 | 1.05 | 3.05 | 0.00 | - | - | 21 | 172.17% |
LRCX240621P00180000 | 2023-11-13 11:03AM EDT | 180.00 | 0.25 | 0.00 | 0.39 | 0.00 | - | 1 | 21 | 125.49% |
LRCX240621P00190000 | 2023-10-25 2:38PM EDT | 190.00 | 0.55 | 0.00 | 0.58 | 0.00 | - | 1 | 2 | 126.47% |
LRCX240621P00195000 | 2023-04-19 10:55AM EDT | 195.00 | 3.95 | 1.45 | 2.27 | 0.00 | - | - | 3 | 156.42% |
LRCX240621P00200000 | 2023-10-25 3:55PM EDT | 200.00 | 0.61 | 0.00 | 0.59 | 0.00 | - | 1 | 0 | 122.75% |
LRCX240621P00220000 | 2023-11-10 4:53PM EDT | 220.00 | 0.36 | 0.00 | 0.58 | 0.00 | - | 2 | 7 | 115.23% |
LRCX240621P00230000 | 2023-11-13 10:30AM EDT | 230.00 | 0.52 | 0.00 | 0.63 | 0.00 | - | 1 | 4 | 112.84% |
LRCX240621P00240000 | 2023-10-16 3:09PM EDT | 240.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 111.62% |
LRCX240621P00250000 | 2024-01-19 1:51PM EDT | 250.00 | 0.17 | 0.00 | 1.94 | 0.00 | - | 1 | 28 | 121.39% |
LRCX240621P00260000 | 2024-01-29 4:24PM EDT | 260.00 | 0.10 | 0.00 | 0.86 | 0.00 | - | 2 | 8 | 107.03% |
LRCX240621P00270000 | 2024-01-31 4:26PM EDT | 270.00 | 0.25 | 0.00 | 2.05 | 0.00 | - | 1 | 15 | 115.58% |
LRCX240621P00280000 | 2023-12-27 11:14AM EDT | 280.00 | 0.36 | 0.00 | 0.81 | 0.00 | - | 20 | 10 | 100.54% |
LRCX240621P00290000 | 2024-01-02 4:45PM EDT | 290.00 | 0.30 | 0.00 | 1.05 | 0.00 | - | 6 | 15 | 100.73% |
LRCX240621P00300000 | 2024-03-21 9:30AM EDT | 300.00 | 0.45 | 0.00 | 3.95 | 0.00 | - | 20 | 130 | 116.69% |
LRCX240621P00310000 | 2024-03-26 2:57PM EDT | 310.00 | 0.16 | 0.00 | 2.70 | 0.00 | - | 5 | 44 | 107.54% |
LRCX240621P00320000 | 2023-12-13 1:18PM EDT | 320.00 | 0.63 | 0.00 | 1.11 | 0.00 | - | 10 | 128 | 93.48% |
LRCX240621P00330000 | 2024-02-12 1:28PM EDT | 330.00 | 0.16 | 0.08 | 2.80 | 0.00 | - | 1 | 90 | 102.89% |
LRCX240621P00340000 | 2024-01-24 10:50AM EDT | 340.00 | 0.47 | 0.00 | 3.80 | 0.00 | - | 80 | 89 | 104.33% |
LRCX240621P00350000 | 2024-03-26 1:16PM EDT | 350.00 | 0.15 | 0.00 | 2.75 | 0.00 | - | 1 | 44 | 96.98% |
LRCX240621P00360000 | 2024-03-22 9:30AM EDT | 360.00 | 0.64 | 0.00 | 4.05 | 0.00 | - | 2 | 94 | 99.98% |
LRCX240621P00370000 | 2024-03-15 9:44AM EDT | 370.00 | 0.80 | 0.00 | 2.79 | 0.00 | - | 1 | 26 | 92.24% |
LRCX240621P00380000 | 2024-02-29 11:04AM EDT | 380.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 1 | 42 | 82.72% |
LRCX240621P00390000 | 2024-02-26 3:57PM EDT | 390.00 | 0.29 | 0.00 | 2.80 | 0.00 | - | 37 | 231 | 87.59% |
LRCX240621P00400000 | 2024-02-26 3:57PM EDT | 400.00 | 0.36 | 0.22 | 3.85 | 0.00 | - | 219 | 281 | 90.19% |
LRCX240621P00410000 | 2024-02-26 3:57PM EDT | 410.00 | 0.31 | 0.00 | 3.90 | 0.00 | - | 96 | 103 | 87.30% |
LRCX240621P00420000 | 2024-02-26 3:47PM EDT | 420.00 | 0.49 | 0.00 | 3.90 | 0.00 | - | 59 | 243 | 85.07% |
LRCX240621P00430000 | 2024-01-17 12:00PM EDT | 430.00 | 2.05 | 0.05 | 1.55 | 0.00 | - | 10 | 100 | 73.12% |
LRCX240621P00440000 | 2024-02-22 12:14PM EDT | 440.00 | 0.46 | 0.25 | 4.15 | 0.00 | - | 1 | 110 | 82.29% |
LRCX240621P00450000 | 2024-02-16 4:55PM EDT | 450.00 | 0.45 | 0.19 | 4.05 | 0.00 | - | 1 | 143 | 79.69% |
LRCX240621P00460000 | 2024-03-25 3:06PM EDT | 460.00 | 0.36 | 0.00 | 1.60 | 0.00 | - | 5 | 82 | 67.51% |
LRCX240621P00470000 | 2024-01-22 11:09AM EDT | 470.00 | 1.80 | 0.01 | 1.35 | 0.00 | - | 2 | 87 | 64.36% |
LRCX240621P00480000 | 2024-03-07 11:35AM EDT | 480.00 | 0.62 | 0.17 | 2.84 | 0.00 | - | 3 | 82 | 69.85% |
LRCX240621P00490000 | 2024-02-01 1:52PM EDT | 490.00 | 1.52 | 0.00 | 3.70 | 0.00 | - | 2 | 198 | 70.17% |
LRCX240621P00495000 | 2024-02-01 1:09PM EDT | 495.00 | 1.52 | 0.00 | 3.70 | 0.00 | - | 3 | 9 | 69.23% |
LRCX240621P00500000 | 2024-03-27 3:19PM EDT | 500.00 | 0.51 | 0.20 | 4.20 | 0.00 | - | 4 | 225 | 70.20% |
LRCX240621P00505000 | 2024-03-01 2:19PM EDT | 505.00 | 0.67 | 0.00 | 4.20 | 0.00 | - | 1 | 7 | 68.74% |
LRCX240621P00510000 | 2024-01-24 10:33AM EDT | 510.00 | 2.30 | 0.73 | 1.16 | 0.00 | - | 1 | 51 | 60.25% |
LRCX240621P00515000 | 2023-12-15 3:25PM EDT | 515.00 | 5.23 | 5.05 | 5.65 | 0.00 | - | 1 | 2 | 79.16% |
LRCX240621P00520000 | 2024-02-16 12:47PM EDT | 520.00 | 1.20 | 0.37 | 1.47 | 0.00 | - | 2 | 103 | 58.37% |
LRCX240621P00525000 | 2024-02-22 10:46AM EDT | 525.00 | 1.04 | 0.01 | 1.70 | 0.00 | - | 3 | 104 | 57.01% |
LRCX240621P00530000 | 2024-01-18 2:45PM EDT | 530.00 | 5.83 | 1.11 | 1.64 | 0.00 | - | 9 | 168 | 60.11% |
LRCX240621P00535000 | 2024-03-21 2:44PM EDT | 535.00 | 1.07 | 0.25 | 1.67 | 0.00 | - | 5 | 48 | 56.30% |
LRCX240621P00540000 | 2024-02-08 1:55PM EDT | 540.00 | 2.09 | 0.45 | 2.06 | 0.00 | - | 2 | 165 | 57.65% |
LRCX240621P00545000 | 2024-02-22 10:34AM EDT | 545.00 | 1.50 | 0.01 | 4.45 | 0.00 | - | 3 | 24 | 62.17% |
LRCX240621P00550000 | 2024-03-15 3:35PM EDT | 550.00 | 1.20 | 0.01 | 4.40 | 0.00 | - | 2 | 25 | 61.19% |
LRCX240621P00555000 | 2024-03-11 3:12PM EDT | 555.00 | 1.49 | 0.01 | 4.40 | 0.00 | - | 1 | 12 | 60.33% |
LRCX240621P00560000 | 2024-03-21 2:44PM EDT | 560.00 | 1.11 | 0.60 | 3.20 | 0.00 | - | 2 | 229 | 58.04% |
LRCX240621P00565000 | 2023-12-20 3:06PM EDT | 565.00 | 9.60 | 5.90 | 6.25 | 0.00 | - | 1 | 12 | 70.97% |
LRCX240621P00570000 | 2024-02-12 2:29PM EDT | 570.00 | 2.35 | 1.14 | 1.76 | 0.00 | - | 4 | 30 | 54.04% |
LRCX240621P00575000 | 2024-03-21 2:46PM EDT | 575.00 | 0.92 | 0.36 | 1.86 | 0.00 | - | 1 | 13 | 51.17% |
LRCX240621P00580000 | 2024-03-22 2:02PM EDT | 580.00 | 0.87 | 0.38 | 1.76 | 0.00 | - | 2 | 150 | 50.15% |
LRCX240621P00585000 | 2024-02-27 12:14PM EDT | 585.00 | 1.92 | 0.60 | 1.50 | 0.00 | - | 4 | 20 | 51.97% |
LRCX240621P00590000 | 2024-03-01 2:22PM EDT | 590.00 | 1.75 | 0.65 | 1.04 | 0.00 | - | 2 | 12 | 48.46% |
LRCX240621P00595000 | 2024-03-21 2:46PM EDT | 595.00 | 1.06 | 0.70 | 1.09 | 0.00 | - | 1 | 10 | 48.06% |
LRCX240621P00600000 | 2024-03-21 2:43PM EDT | 600.00 | 1.02 | 0.79 | 1.15 | 0.00 | - | 41 | 195 | 47.71% |
LRCX240621P00605000 | 2024-03-18 3:18PM EDT | 605.00 | 1.99 | 0.81 | 1.21 | 0.00 | - | 68 | 54 | 47.33% |
LRCX240621P00610000 | 2024-01-25 1:24PM EDT | 610.00 | 5.10 | 2.80 | 3.20 | 0.00 | - | 1 | 26 | 54.18% |
LRCX240621P00615000 | 2024-01-12 3:50PM EDT | 615.00 | 17.40 | 3.65 | 4.45 | 0.00 | - | 1 | 14 | 56.51% |
LRCX240621P00620000 | 2024-02-09 2:08PM EDT | 620.00 | 4.55 | 1.47 | 3.15 | 0.00 | - | 10 | 131 | 50.15% |
LRCX240621P00625000 | 2024-02-07 4:32PM EDT | 625.00 | 6.60 | 1.62 | 3.85 | 0.00 | - | 2 | 49 | 50.87% |
LRCX240621P00630000 | 2024-03-18 10:47AM EDT | 630.00 | 2.69 | 1.17 | 1.58 | 0.00 | - | 2 | 18 | 45.59% |
LRCX240621P00635000 | 2024-01-12 2:01PM EDT | 635.00 | 21.60 | 4.65 | 5.50 | 0.00 | - | 1 | 10 | 55.68% |
LRCX240621P00640000 | 2024-02-16 4:48PM EDT | 640.00 | 4.68 | 3.15 | 4.25 | 0.00 | - | 5 | 105 | 51.39% |
LRCX240621P00645000 | 2024-01-23 3:07PM EDT | 645.00 | 12.85 | 4.10 | 4.70 | 0.00 | - | 1 | 22 | 52.37% |
LRCX240621P00650000 | 2024-03-26 11:06AM EDT | 650.00 | 1.88 | 1.33 | 1.93 | 0.00 | - | 2 | 24 | 44.15% |
LRCX240621P00655000 | 2024-01-30 2:52PM EDT | 655.00 | 11.30 | 3.70 | 4.40 | 0.00 | - | 4 | 16 | 50.73% |
LRCX240621P00660000 | 2024-03-18 1:09PM EDT | 660.00 | 3.92 | 1.55 | 2.14 | 0.00 | - | 2 | 74 | 43.47% |
LRCX240621P00665000 | 2024-03-01 2:04PM EDT | 665.00 | 3.90 | 1.67 | 2.26 | 0.00 | - | 1 | 4 | 43.16% |
LRCX240621P00670000 | 2024-02-14 1:15PM EDT | 670.00 | 8.00 | 4.85 | 5.95 | 0.00 | - | 3 | 39 | 50.48% |
LRCX240621P00675000 | 2024-02-06 2:07PM EDT | 675.00 | 14.31 | 3.85 | 4.55 | 0.00 | - | 1 | 32 | 47.82% |
LRCX240621P00680000 | 2024-03-14 12:55PM EDT | 680.00 | 5.35 | 2.14 | 2.66 | 0.00 | - | 1 | 106 | 42.22% |
LRCX240621P00685000 | 2024-03-22 12:15PM EDT | 685.00 | 2.46 | 2.30 | 2.81 | -0.23 | -8.55% | 1 | 37 | 41.93% |
LRCX240621P00690000 | 2024-03-22 12:17PM EDT | 690.00 | 2.88 | 2.47 | 2.97 | 0.00 | - | 3 | 14 | 41.63% |
LRCX240621P00695000 | 2024-02-29 4:57PM EDT | 695.00 | 6.45 | 2.68 | 3.15 | 0.00 | - | 4 | 42 | 41.36% |
LRCX240621P00700000 | 2024-03-27 10:21AM EDT | 700.00 | 3.55 | 2.74 | 3.35 | 0.00 | - | 1 | 273 | 41.13% |
LRCX240621P00705000 | 2024-03-19 9:59AM EDT | 705.00 | 7.45 | 3.00 | 3.55 | 0.00 | - | 2 | 43 | 40.86% |
LRCX240621P00710000 | 2024-03-22 1:00PM EDT | 710.00 | 3.90 | 3.20 | 3.75 | 0.00 | - | 1 | 18 | 40.58% |
LRCX240621P00715000 | 2024-03-18 12:57PM EDT | 715.00 | 7.80 | 3.45 | 4.00 | 0.00 | - | 25 | 75 | 40.38% |
LRCX240621P00720000 | 2024-03-27 11:31AM EDT | 720.00 | 4.80 | 3.50 | 4.25 | 0.00 | - | 2 | 156 | 40.15% |
LRCX240621P00725000 | 2024-03-26 11:06AM EDT | 725.00 | 4.70 | 3.70 | 4.50 | 0.00 | - | 2 | 139 | 39.89% |
LRCX240621P00730000 | 2024-03-28 11:25AM EDT | 730.00 | 4.50 | 4.20 | 4.60 | -4.50 | -50.00% | 1 | 10 | 39.33% |
LRCX240621P00735000 | 2024-03-27 10:21AM EDT | 735.00 | 5.55 | 4.50 | 4.95 | 0.00 | - | 1 | 201 | 39.22% |
LRCX240621P00740000 | 2024-03-27 3:10PM EDT | 740.00 | 5.00 | 4.80 | 6.15 | -1.00 | -16.67% | 1 | 125 | 40.50% |
LRCX240621P00745000 | 2024-03-20 1:30PM EDT | 745.00 | 9.40 | 5.15 | 6.50 | 0.00 | - | 2 | 24 | 40.27% |
LRCX240621P00750000 | 2024-03-28 10:06AM EDT | 750.00 | 6.20 | 5.45 | 5.95 | -0.88 | -12.43% | 4 | 110 | 38.61% |
LRCX240621P00755000 | 2024-03-20 11:48AM EDT | 755.00 | 10.74 | 5.85 | 6.30 | 0.00 | - | 1 | 26 | 38.37% |
LRCX240621P00760000 | 2024-03-21 3:25PM EDT | 760.00 | 7.80 | 6.20 | 7.65 | 0.00 | - | 1 | 100 | 39.55% |
LRCX240621P00765000 | 2024-03-20 11:48AM EDT | 765.00 | 12.12 | 6.70 | 7.35 | 0.00 | - | 1 | 68 | 38.32% |
LRCX240621P00770000 | 2024-03-19 12:38PM EDT | 770.00 | 13.39 | 7.05 | 8.60 | 0.00 | - | 3 | 37 | 39.18% |
LRCX240621P00775000 | 2024-03-28 3:26PM EDT | 775.00 | 7.93 | 7.55 | 9.10 | -1.84 | -18.83% | 1 | 20 | 38.99% |
LRCX240621P00780000 | 2024-03-27 10:28AM EDT | 780.00 | 10.40 | 8.10 | 8.75 | 0.00 | - | 1 | 45 | 37.73% |
LRCX240621P00785000 | 2024-03-28 12:44PM EDT | 785.00 | 9.25 | 8.50 | 9.15 | -8.83 | -48.84% | 1 | 14 | 37.39% |
LRCX240621P00790000 | 2024-03-28 3:09PM EDT | 790.00 | 9.70 | 9.15 | 9.75 | -0.40 | -3.96% | 1 | 20 | 37.27% |
LRCX240621P00795000 | 2024-03-28 3:09PM EDT | 795.00 | 10.25 | 9.70 | 11.00 | -1.15 | -10.09% | 1 | 17 | 37.82% |
LRCX240621P00800000 | 2024-03-28 3:09PM EDT | 800.00 | 10.95 | 10.40 | 12.10 | -0.40 | -3.52% | 5 | 264 | 38.13% |
LRCX240621P00805000 | 2024-03-28 3:09PM EDT | 805.00 | 11.65 | 11.10 | 11.75 | -11.10 | -48.79% | 1 | 9 | 36.91% |
LRCX240621P00810000 | 2024-03-28 3:09PM EDT | 810.00 | 12.40 | 11.85 | 13.55 | -2.67 | -17.72% | 1 | 66 | 37.83% |
LRCX240621P00815000 | 2024-03-28 3:09PM EDT | 815.00 | 13.20 | 12.55 | 13.35 | -2.70 | -16.98% | 1 | 9 | 36.76% |
LRCX240621P00820000 | 2024-03-28 3:01PM EDT | 820.00 | 13.93 | 13.40 | 15.05 | -2.92 | -17.33% | 8 | 601 | 37.45% |
LRCX240621P00825000 | 2024-03-28 12:44PM EDT | 825.00 | 15.20 | 14.25 | 14.90 | -2.60 | -14.61% | 1 | 18 | 36.42% |
LRCX240621P00830000 | 2024-03-28 12:44PM EDT | 830.00 | 16.15 | 14.85 | 16.90 | -0.41 | -2.48% | 1 | 93 | 37.26% |
LRCX240621P00835000 | 2024-03-28 3:09PM EDT | 835.00 | 16.85 | 15.90 | 17.90 | -11.45 | -40.46% | 2 | 17 | 37.17% |
LRCX240621P00840000 | 2024-03-28 2:52PM EDT | 840.00 | 17.90 | 17.05 | 18.90 | -2.85 | -13.73% | 2 | 183 | 37.05% |
LRCX240621P00845000 | 2024-03-28 2:27PM EDT | 845.00 | 18.95 | 18.10 | 19.95 | -2.55 | -11.86% | 8 | 87 | 36.94% |
LRCX240621P00850000 | 2024-03-28 2:27PM EDT | 850.00 | 20.05 | 18.95 | 21.05 | -3.40 | -14.50% | 7 | 131 | 36.83% |
LRCX240621P00860000 | 2024-03-28 2:27PM EDT | 860.00 | 22.45 | 21.50 | 23.40 | -3.65 | -13.98% | 1 | 71 | 36.62% |
LRCX240621P00870000 | 2024-03-28 12:44PM EDT | 870.00 | 25.35 | 23.90 | 26.00 | -3.60 | -12.44% | 1 | 126 | 36.45% |
LRCX240621P00875000 | 2024-03-28 12:44PM EDT | 875.00 | 26.80 | 25.15 | 27.35 | -3.65 | -11.99% | 1 | 1 | 36.34% |
LRCX240621P00880000 | 2024-03-28 12:50PM EDT | 880.00 | 27.95 | 26.55 | 28.75 | -4.15 | -12.93% | 1 | 65 | 36.24% |
LRCX240621P00890000 | 2024-03-28 12:46PM EDT | 890.00 | 31.05 | 29.35 | 31.75 | -1.55 | -4.75% | 1 | 52 | 36.06% |
LRCX240621P00900000 | 2024-03-28 3:59PM EDT | 900.00 | 32.95 | 32.75 | 35.00 | -4.60 | -12.25% | 11 | 355 | 35.91% |
LRCX240621P00910000 | 2024-03-28 1:32PM EDT | 910.00 | 38.10 | 35.85 | 38.45 | +0.20 | +0.53% | 2 | 65 | 35.74% |
LRCX240621P00915000 | 2024-03-27 10:09AM EDT | 915.00 | 45.15 | 37.95 | 40.25 | 0.00 | - | 1 | 1 | 35.65% |
LRCX240621P00920000 | 2024-03-28 11:28AM EDT | 920.00 | 40.80 | 39.25 | 42.10 | -3.03 | -6.91% | 1 | 46 | 35.56% |
LRCX240621P00925000 | 2024-03-27 11:22AM EDT | 925.00 | 49.10 | 41.90 | 42.70 | 0.00 | - | 1 | 1 | 34.71% |
LRCX240621P00930000 | 2024-03-28 11:46AM EDT | 930.00 | 44.80 | 43.90 | 44.65 | +0.90 | +2.05% | 3 | 55 | 34.62% |
LRCX240621P00940000 | 2024-03-26 12:55PM EDT | 940.00 | 51.30 | 48.10 | 48.95 | 0.00 | - | 1 | 64 | 34.55% |
LRCX240621P00945000 | 2024-03-27 10:09AM EDT | 945.00 | 58.35 | 50.20 | 51.00 | 0.00 | - | 1 | 1 | 34.41% |
LRCX240621P00950000 | 2024-03-27 10:33AM EDT | 950.00 | 59.90 | 52.40 | 53.25 | 0.00 | - | 1 | 67 | 34.35% |
LRCX240621P00955000 | 2024-03-28 10:20AM EDT | 955.00 | 59.00 | 54.80 | 55.60 | -4.20 | -6.65% | 2 | 2 | 34.31% |
LRCX240621P00960000 | 2024-03-28 10:17AM EDT | 960.00 | 62.15 | 56.80 | 58.05 | -2.55 | -3.94% | 1 | 20 | 34.29% |
LRCX240621P00965000 | 2024-03-28 10:27AM EDT | 965.00 | 63.75 | 59.35 | 60.40 | -3.70 | -5.49% | 4 | 4 | 34.18% |
LRCX240621P00970000 | 2024-03-27 3:11PM EDT | 970.00 | 70.20 | 61.75 | 62.90 | 0.00 | - | 3 | 17 | 34.12% |
LRCX240621P00975000 | 2024-03-26 2:11PM EDT | 975.00 | 66.40 | 64.30 | 65.35 | -0.70 | -1.04% | 1 | 4 | 34.00% |
LRCX240621P00980000 | 2024-03-26 12:08PM EDT | 980.00 | 68.20 | 67.00 | 68.00 | 0.00 | - | 2 | 14 | 33.95% |
LRCX240621P00985000 | 2024-03-28 11:57AM EDT | 985.00 | 70.40 | 69.45 | 70.70 | +2.05 | +3.00% | 1 | 1 | 33.90% |
LRCX240621P00990000 | 2024-03-25 11:00AM EDT | 990.00 | 73.10 | 72.00 | 73.50 | 0.00 | - | 9 | 14 | 33.87% |
LRCX240621P01000000 | 2024-03-26 11:31AM EDT | 1,000.00 | 80.20 | 77.75 | 79.00 | 0.00 | - | 5 | 16 | 33.65% |
LRCX240621P01020000 | 2024-03-08 1:41PM EDT | 1,020.00 | 103.90 | 89.75 | 91.20 | 0.00 | - | 32 | 33 | 33.48% |
LRCX240621P01040000 | 2024-03-25 1:23PM EDT | 1,040.00 | 100.55 | 101.85 | 105.05 | 0.00 | - | 2 | 4 | 33.73% |
LRCX240621P01060000 | 2024-03-21 11:04AM EDT | 1,060.00 | 106.95 | 113.40 | 119.45 | 0.00 | - | 1 | 1 | 33.83% |
LRCX240621P01080000 | 2024-03-07 3:14PM EDT | 1,080.00 | 131.25 | 126.15 | 136.90 | 0.00 | - | - | 1 | 35.37% |
LRCX240621P01100000 | 2024-03-07 3:14PM EDT | 1,100.00 | 145.15 | 144.55 | 149.40 | 0.00 | - | - | 1 | 33.35% |
LRCX240621P01120000 | 2024-03-07 3:14PM EDT | 1,120.00 | 159.70 | 157.10 | 168.05 | 0.00 | - | - | 2 | 35.01% |
LRCX240621P01200000 | 2024-03-21 9:48AM EDT | 1,200.00 | 226.60 | 229.00 | 239.05 | 0.00 | - | - | 2 | 36.48% |