New Zealand markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
971.57+5.90 (+0.61%)
At close: 04:00PM EDT
969.90 -1.67 (-0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240621C001600002024-01-31 4:39PM EDT160.00665.75817.30825.550.00-26237.21%
LRCX240621C001650002023-05-26 9:32AM EDT165.00440.00440.65454.550.00-110.00%
LRCX240621C002000002023-06-26 10:47AM EDT200.00435.00431.05444.600.00-110.00%
LRCX240621C002200002023-08-23 11:35AM EDT220.00461.03401.85408.850.00-110.00%
LRCX240621C002400002022-10-18 10:19AM EDT240.00128.200.000.000.00--20.00%
LRCX240621C002600002022-10-20 3:06PM EDT260.00141.25224.35231.950.00--10.00%
LRCX240621C002800002024-01-04 10:35AM EDT280.00457.02559.35564.900.00--00.00%
LRCX240621C002900002024-01-04 10:35AM EDT290.00447.52549.55555.100.00-12120.00%
LRCX240621C003000002023-11-21 3:15PM EDT300.00411.71479.00485.700.00-770.00%
LRCX240621C003100002023-11-21 3:12PM EDT310.00401.17469.15475.950.00-200.00%
LRCX240621C003600002022-10-31 9:49AM EDT360.00120.400.000.000.00-110.00%
LRCX240621C003800002022-11-25 11:28AM EDT380.00149.70109.75116.600.00-110.00%
LRCX240621C004000002023-02-02 4:59PM EDT400.00190.00144.45152.100.00-140.00%
LRCX240621C004100002023-05-16 9:31AM EDT410.00185.500.000.000.00-230.00%
LRCX240621C004200002023-06-12 9:59AM EDT420.00225.940.000.000.00-240.00%
LRCX240621C004300002024-03-26 3:31PM EDT430.00544.00539.05554.050.00-1697.28%
LRCX240621C004400002023-06-12 9:53AM EDT440.00209.090.000.000.00-430.00%
LRCX240621C004500002023-12-04 2:50PM EDT450.00270.82286.45300.650.00-190.00%
LRCX240621C004600002024-02-06 3:52PM EDT460.00381.05535.40544.150.00-115138.06%
LRCX240621C004700002024-01-10 2:02PM EDT470.00292.19446.55453.000.00-2140.00%
LRCX240621C004800002023-11-06 3:54PM EDT480.00182.83227.05237.100.00-1240.00%
LRCX240621C004900002023-11-16 10:33AM EDT490.00231.28296.40301.850.00-5190.00%
LRCX240621C005000002024-01-26 3:52PM EDT500.00349.89430.30440.350.00-2340.00%
LRCX240621C005100002023-12-13 3:34PM EDT510.00242.00259.95267.200.00-1240.00%
LRCX240621C005200002023-11-14 4:08PM EDT520.00201.00262.75270.000.00-1800.00%
LRCX240621C005250002023-12-11 4:22PM EDT525.00230.79242.30255.300.00--10.00%
LRCX240621C005400002023-12-22 2:27PM EDT540.00259.80320.05333.050.00-1200.00%
LRCX240621C005500002024-03-04 10:59AM EDT550.00443.94420.85435.850.00-4475.69%
LRCX240621C005600002024-01-24 2:48PM EDT560.00303.57372.95382.100.00-2990.00%
LRCX240621C005650002024-01-03 12:51PM EDT565.00195.03282.80288.500.00--10.00%
LRCX240621C005750002023-12-06 10:31AM EDT575.00165.50180.20185.700.00--20.00%
LRCX240621C005800002024-02-29 11:04AM EDT580.00364.44391.25406.150.00-113570.46%
LRCX240621C006000002024-03-05 4:26PM EDT600.00361.35372.05387.050.00-19868.33%
LRCX240621C006050002024-03-13 12:46PM EDT605.00330.00367.75382.600.00--268.57%
LRCX240621C006100002023-10-30 2:19PM EDT610.0069.00142.85149.250.00-340.00%
LRCX240621C006150002023-10-26 1:52PM EDT615.0069.50140.75148.150.00--00.00%
LRCX240621C006200002024-01-23 11:07AM EDT620.00229.25334.80340.000.00-11000.00%
LRCX240621C006250002023-12-28 4:56PM EDT625.00194.37227.05239.550.00-110.00%
LRCX240621C006300002023-12-27 4:49PM EDT630.00191.55223.05235.050.00-1240.00%
LRCX240621C006350002023-11-06 3:56PM EDT635.0080.55106.80115.000.00-220.00%
LRCX240621C006400002024-03-26 10:35AM EDT640.00348.25332.40347.050.00-18361.05%
LRCX240621C006450002024-02-14 3:05PM EDT645.00282.42269.25284.250.00-290.00%
LRCX240621C006500002024-02-14 3:05PM EDT650.00277.81263.80278.800.00-260.00%
LRCX240621C006550002024-02-06 2:02PM EDT655.00194.25346.45355.400.00-1790.54%
LRCX240621C006600002024-03-26 3:24PM EDT660.00320.35313.05328.050.00-210458.78%
LRCX240621C006700002024-02-26 12:41PM EDT670.00287.13299.00311.600.00-41558.61%
LRCX240621C006750002024-01-25 11:41AM EDT675.00239.80265.35273.750.00-250.00%
LRCX240621C006800002024-03-11 2:56PM EDT680.00260.60294.25309.250.00-19256.99%
LRCX240621C006850002023-11-14 10:34AM EDT685.0083.170.000.000.00-110.00%
LRCX240621C006900002024-02-22 1:40PM EDT690.00265.70293.65306.650.00-1765.89%
LRCX240621C006950002024-03-21 1:51PM EDT695.00307.67279.30294.300.00-31554.32%
LRCX240621C007000002024-03-25 11:17AM EDT700.00291.70274.55289.450.00-170653.70%
LRCX240621C007050002024-03-28 2:46PM EDT705.00275.82270.35285.35+36.94+15.46%21353.96%
LRCX240621C007100002024-03-08 3:21PM EDT710.00271.48265.35280.350.00-11053.05%
LRCX240621C007150002024-02-28 1:14PM EDT715.00225.15260.30275.300.00-281752.08%
LRCX240621C007200002024-03-05 2:38PM EDT720.00255.50255.65270.500.00-111951.53%
LRCX240621C007250002024-01-09 4:03PM EDT725.0093.05166.60170.250.00-1140.00%
LRCX240621C007300002024-01-24 10:43AM EDT730.00155.85217.45222.800.00-180.00%
LRCX240621C007350002024-01-29 3:49PM EDT735.00142.40207.05210.100.00-11840.00%
LRCX240621C007400002024-03-26 3:23PM EDT740.00245.05238.80250.900.00-46450.07%
LRCX240621C007450002024-03-06 2:25PM EDT745.00258.23234.25244.950.00-13754.67%
LRCX240621C007500002024-03-06 4:18PM EDT750.00234.00229.55240.85-14.07-5.67%52854.59%
LRCX240621C007550002024-03-20 1:37PM EDT755.00190.15224.95236.000.00-12953.76%
LRCX240621C007600002024-03-20 1:37PM EDT760.00185.87221.90230.750.00-14752.54%
LRCX240621C007650002024-01-04 11:13AM EDT765.0064.90116.25120.500.00-240.00%
LRCX240621C007700002024-02-26 4:48PM EDT770.00198.43207.10216.400.00-11246.28%
LRCX240621C007750002024-02-26 4:48PM EDT775.00194.42202.70211.900.00-1545.88%
LRCX240621C007800002024-03-26 3:24PM EDT780.00209.20203.50214.650.00-25252.19%
LRCX240621C007850002024-03-28 1:18PM EDT785.00200.88199.10209.80-33.96-14.46%2651.32%
LRCX240621C007900002024-01-17 11:15AM EDT790.0055.15178.65183.450.00-1325.00%
LRCX240621C007950002024-02-06 12:18PM EDT795.0099.17220.95228.500.00-1668.52%
LRCX240621C008000002024-03-26 10:01AM EDT800.00207.95188.00193.300.00-121247.06%
LRCX240621C008050002024-02-12 11:33AM EDT805.00151.96151.25157.950.00-11090.00%
LRCX240621C008100002024-02-12 1:01PM EDT810.00151.30150.35153.250.00-6270.00%
LRCX240621C008150002024-01-31 10:39AM EDT815.0079.350.000.000.00-160.00%
LRCX240621C008200002024-03-05 2:26PM EDT820.00172.60171.70176.650.00-115145.84%
LRCX240621C008250002024-03-08 11:02AM EDT825.00195.12167.80172.000.00-11145.10%
LRCX240621C008300002024-02-27 1:29PM EDT830.00140.41162.30165.350.00-13442.82%
LRCX240621C008350002024-02-05 4:57PM EDT835.0084.90180.15184.400.00-1057.46%
LRCX240621C008400002024-03-14 1:02PM EDT840.00131.62155.05160.450.00-18944.63%
LRCX240621C008450002024-03-04 4:28PM EDT845.00172.77152.30156.150.00-61944.09%
LRCX240621C008500002024-03-07 10:59AM EDT850.00177.89147.65153.150.00-25844.46%
LRCX240621C008600002024-03-05 12:50PM EDT860.00152.00136.25144.550.00-88343.29%
LRCX240621C008700002024-03-28 2:32PM EDT870.00135.00132.90137.60+42.10+45.32%15843.16%
LRCX240621C008800002024-03-11 3:55PM EDT880.00106.74125.00130.150.00-35142.58%
LRCX240621C008900002024-03-21 2:43PM EDT890.00129.70118.30122.950.00-110442.08%
LRCX240621C009000002024-03-28 11:45AM EDT900.00114.36111.30116.30+5.63+5.18%112841.80%
LRCX240621C009100002024-03-19 3:00PM EDT910.0085.00106.50110.700.00-15742.03%
LRCX240621C009200002024-03-22 10:39AM EDT920.00111.8698.05103.250.00-26541.07%
LRCX240621C009300002024-03-21 10:33AM EDT930.00114.0094.3597.400.00-216040.92%
LRCX240621C009400002024-03-27 2:54PM EDT940.0084.0086.8591.450.00-14640.61%
LRCX240621C009500002024-03-22 3:13PM EDT950.0093.2481.3585.400.00-213840.13%
LRCX240621C009600002024-03-26 9:48AM EDT960.0078.8077.9579.45-11.45-12.69%110039.60%
LRCX240621C009650002024-03-28 10:38AM EDT965.0075.1575.5076.70+1.70+2.31%1139.41%
LRCX240621C009700002024-03-28 3:51PM EDT970.0073.2573.1074.10+4.90+7.17%49839.28%
LRCX240621C009750002024-03-27 1:10PM EDT975.0067.6570.6571.700.00-4539.23%
LRCX240621C009800002024-03-27 1:55PM EDT980.0068.3068.3569.25+2.20+3.33%110939.12%
LRCX240621C009900002024-03-28 3:50PM EDT990.0063.0063.6564.65+2.00+3.28%108238.98%
LRCX240621C009950002024-03-28 12:05PM EDT995.0062.7561.5562.45+3.10+5.20%1138.92%
LRCX240621C010000002024-03-28 11:45AM EDT1,000.0060.4059.3060.30+3.90+6.90%315438.86%
LRCX240621C010200002024-03-28 2:23PM EDT1,020.0051.3051.5052.30-5.14-9.11%36138.66%
LRCX240621C010400002024-03-28 1:16PM EDT1,040.0044.9044.4045.20+2.85+6.78%512038.52%
LRCX240621C010600002024-03-28 2:23PM EDT1,060.0038.1038.1538.90-7.20-15.89%263538.41%
LRCX240621C010800002024-03-28 12:43PM EDT1,080.0032.3032.6033.70-6.10-15.89%12638.53%
LRCX240621C011000002024-03-28 1:16PM EDT1,100.0027.4027.9028.60+0.50+1.86%219538.32%
LRCX240621C011200002024-03-25 12:56PM EDT1,120.0023.4523.6524.70-5.60-19.28%11338.50%
LRCX240621C011400002024-03-28 12:43PM EDT1,140.0019.9520.1020.95-8.95-30.97%11938.43%
LRCX240621C011600002024-03-28 12:43PM EDT1,160.0016.9516.0517.95-7.69-31.21%13438.56%
LRCX240621C011800002024-03-28 12:43PM EDT1,180.0014.3513.4516.25-3.72-20.59%123439.43%
LRCX240621C012000002024-03-28 12:43PM EDT1,200.0012.1512.2013.15-2.65-17.91%139738.85%
LRCX240621C012200002024-03-28 12:50PM EDT1,220.0010.4010.2511.90-5.25-33.55%11239.66%
LRCX240621C012400002024-03-28 12:43PM EDT1,240.008.708.609.50-7.45-46.13%1239.05%
LRCX240621C012600002024-03-04 10:30AM EDT1,260.0013.406.257.900.00-3338.96%
LRCX240621C012800002024-03-14 12:20PM EDT1,280.007.055.056.650.00-1839.01%
LRCX240621C013000002024-03-21 11:21AM EDT1,300.009.054.106.550.00-102440.48%
LRCX240621C013200002024-03-28 11:28AM EDT1,320.004.704.304.85-8.25-63.71%10139.40%
LRCX240621C013400002024-03-21 10:47AM EDT1,340.006.363.504.050.00-1439.41%
LRCX240621C013800002024-03-04 4:03PM EDT1,380.006.552.313.050.00-2140.03%
LRCX240621C014000002024-03-27 11:57AM EDT1,400.002.221.902.600.00-1340.19%
LRCX240621C014200002024-03-21 9:59AM EDT1,420.002.891.562.260.00-2240.48%
LRCX240621C014800002024-03-21 2:34PM EDT1,480.002.050.891.520.00-8441.42%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240621P001600002024-01-25 12:56PM EDT160.000.050.000.720.00-121142.87%
LRCX240621P001650002024-01-03 10:30AM EDT165.000.010.001.350.00-510150.88%
LRCX240621P001700002023-03-21 2:43PM EDT170.002.751.053.050.00--21172.17%
LRCX240621P001800002023-11-13 11:03AM EDT180.000.250.000.390.00-121125.49%
LRCX240621P001900002023-10-25 2:38PM EDT190.000.550.000.580.00-12126.47%
LRCX240621P001950002023-04-19 10:55AM EDT195.003.951.452.270.00--3156.42%
LRCX240621P002000002023-10-25 3:55PM EDT200.000.610.000.590.00-10122.75%
LRCX240621P002200002023-11-10 4:53PM EDT220.000.360.000.580.00-27115.23%
LRCX240621P002300002023-11-13 10:30AM EDT230.000.520.000.630.00-14112.84%
LRCX240621P002400002023-10-16 3:09PM EDT240.000.800.000.750.00-14111.62%
LRCX240621P002500002024-01-19 1:51PM EDT250.000.170.001.940.00-128121.39%
LRCX240621P002600002024-01-29 4:24PM EDT260.000.100.000.860.00-28107.03%
LRCX240621P002700002024-01-31 4:26PM EDT270.000.250.002.050.00-115115.58%
LRCX240621P002800002023-12-27 11:14AM EDT280.000.360.000.810.00-2010100.54%
LRCX240621P002900002024-01-02 4:45PM EDT290.000.300.001.050.00-615100.73%
LRCX240621P003000002024-03-21 9:30AM EDT300.000.450.003.950.00-20130116.69%
LRCX240621P003100002024-03-26 2:57PM EDT310.000.160.002.700.00-544107.54%
LRCX240621P003200002023-12-13 1:18PM EDT320.000.630.001.110.00-1012893.48%
LRCX240621P003300002024-02-12 1:28PM EDT330.000.160.082.800.00-190102.89%
LRCX240621P003400002024-01-24 10:50AM EDT340.000.470.003.800.00-8089104.33%
LRCX240621P003500002024-03-26 1:16PM EDT350.000.150.002.750.00-14496.98%
LRCX240621P003600002024-03-22 9:30AM EDT360.000.640.004.050.00-29499.98%
LRCX240621P003700002024-03-15 9:44AM EDT370.000.800.002.790.00-12692.24%
LRCX240621P003800002024-02-29 11:04AM EDT380.000.750.001.500.00-14282.72%
LRCX240621P003900002024-02-26 3:57PM EDT390.000.290.002.800.00-3723187.59%
LRCX240621P004000002024-02-26 3:57PM EDT400.000.360.223.850.00-21928190.19%
LRCX240621P004100002024-02-26 3:57PM EDT410.000.310.003.900.00-9610387.30%
LRCX240621P004200002024-02-26 3:47PM EDT420.000.490.003.900.00-5924385.07%
LRCX240621P004300002024-01-17 12:00PM EDT430.002.050.051.550.00-1010073.12%
LRCX240621P004400002024-02-22 12:14PM EDT440.000.460.254.150.00-111082.29%
LRCX240621P004500002024-02-16 4:55PM EDT450.000.450.194.050.00-114379.69%
LRCX240621P004600002024-03-25 3:06PM EDT460.000.360.001.600.00-58267.51%
LRCX240621P004700002024-01-22 11:09AM EDT470.001.800.011.350.00-28764.36%
LRCX240621P004800002024-03-07 11:35AM EDT480.000.620.172.840.00-38269.85%
LRCX240621P004900002024-02-01 1:52PM EDT490.001.520.003.700.00-219870.17%
LRCX240621P004950002024-02-01 1:09PM EDT495.001.520.003.700.00-3969.23%
LRCX240621P005000002024-03-27 3:19PM EDT500.000.510.204.200.00-422570.20%
LRCX240621P005050002024-03-01 2:19PM EDT505.000.670.004.200.00-1768.74%
LRCX240621P005100002024-01-24 10:33AM EDT510.002.300.731.160.00-15160.25%
LRCX240621P005150002023-12-15 3:25PM EDT515.005.235.055.650.00-1279.16%
LRCX240621P005200002024-02-16 12:47PM EDT520.001.200.371.470.00-210358.37%
LRCX240621P005250002024-02-22 10:46AM EDT525.001.040.011.700.00-310457.01%
LRCX240621P005300002024-01-18 2:45PM EDT530.005.831.111.640.00-916860.11%
LRCX240621P005350002024-03-21 2:44PM EDT535.001.070.251.670.00-54856.30%
LRCX240621P005400002024-02-08 1:55PM EDT540.002.090.452.060.00-216557.65%
LRCX240621P005450002024-02-22 10:34AM EDT545.001.500.014.450.00-32462.17%
LRCX240621P005500002024-03-15 3:35PM EDT550.001.200.014.400.00-22561.19%
LRCX240621P005550002024-03-11 3:12PM EDT555.001.490.014.400.00-11260.33%
LRCX240621P005600002024-03-21 2:44PM EDT560.001.110.603.200.00-222958.04%
LRCX240621P005650002023-12-20 3:06PM EDT565.009.605.906.250.00-11270.97%
LRCX240621P005700002024-02-12 2:29PM EDT570.002.351.141.760.00-43054.04%
LRCX240621P005750002024-03-21 2:46PM EDT575.000.920.361.860.00-11351.17%
LRCX240621P005800002024-03-22 2:02PM EDT580.000.870.381.760.00-215050.15%
LRCX240621P005850002024-02-27 12:14PM EDT585.001.920.601.500.00-42051.97%
LRCX240621P005900002024-03-01 2:22PM EDT590.001.750.651.040.00-21248.46%
LRCX240621P005950002024-03-21 2:46PM EDT595.001.060.701.090.00-11048.06%
LRCX240621P006000002024-03-21 2:43PM EDT600.001.020.791.150.00-4119547.71%
LRCX240621P006050002024-03-18 3:18PM EDT605.001.990.811.210.00-685447.33%
LRCX240621P006100002024-01-25 1:24PM EDT610.005.102.803.200.00-12654.18%
LRCX240621P006150002024-01-12 3:50PM EDT615.0017.403.654.450.00-11456.51%
LRCX240621P006200002024-02-09 2:08PM EDT620.004.551.473.150.00-1013150.15%
LRCX240621P006250002024-02-07 4:32PM EDT625.006.601.623.850.00-24950.87%
LRCX240621P006300002024-03-18 10:47AM EDT630.002.691.171.580.00-21845.59%
LRCX240621P006350002024-01-12 2:01PM EDT635.0021.604.655.500.00-11055.68%
LRCX240621P006400002024-02-16 4:48PM EDT640.004.683.154.250.00-510551.39%
LRCX240621P006450002024-01-23 3:07PM EDT645.0012.854.104.700.00-12252.37%
LRCX240621P006500002024-03-26 11:06AM EDT650.001.881.331.930.00-22444.15%
LRCX240621P006550002024-01-30 2:52PM EDT655.0011.303.704.400.00-41650.73%
LRCX240621P006600002024-03-18 1:09PM EDT660.003.921.552.140.00-27443.47%
LRCX240621P006650002024-03-01 2:04PM EDT665.003.901.672.260.00-1443.16%
LRCX240621P006700002024-02-14 1:15PM EDT670.008.004.855.950.00-33950.48%
LRCX240621P006750002024-02-06 2:07PM EDT675.0014.313.854.550.00-13247.82%
LRCX240621P006800002024-03-14 12:55PM EDT680.005.352.142.660.00-110642.22%
LRCX240621P006850002024-03-22 12:15PM EDT685.002.462.302.81-0.23-8.55%13741.93%
LRCX240621P006900002024-03-22 12:17PM EDT690.002.882.472.970.00-31441.63%
LRCX240621P006950002024-02-29 4:57PM EDT695.006.452.683.150.00-44241.36%
LRCX240621P007000002024-03-27 10:21AM EDT700.003.552.743.350.00-127341.13%
LRCX240621P007050002024-03-19 9:59AM EDT705.007.453.003.550.00-24340.86%
LRCX240621P007100002024-03-22 1:00PM EDT710.003.903.203.750.00-11840.58%
LRCX240621P007150002024-03-18 12:57PM EDT715.007.803.454.000.00-257540.38%
LRCX240621P007200002024-03-27 11:31AM EDT720.004.803.504.250.00-215640.15%
LRCX240621P007250002024-03-26 11:06AM EDT725.004.703.704.500.00-213939.89%
LRCX240621P007300002024-03-28 11:25AM EDT730.004.504.204.60-4.50-50.00%11039.33%
LRCX240621P007350002024-03-27 10:21AM EDT735.005.554.504.950.00-120139.22%
LRCX240621P007400002024-03-27 3:10PM EDT740.005.004.806.15-1.00-16.67%112540.50%
LRCX240621P007450002024-03-20 1:30PM EDT745.009.405.156.500.00-22440.27%
LRCX240621P007500002024-03-28 10:06AM EDT750.006.205.455.95-0.88-12.43%411038.61%
LRCX240621P007550002024-03-20 11:48AM EDT755.0010.745.856.300.00-12638.37%
LRCX240621P007600002024-03-21 3:25PM EDT760.007.806.207.650.00-110039.55%
LRCX240621P007650002024-03-20 11:48AM EDT765.0012.126.707.350.00-16838.32%
LRCX240621P007700002024-03-19 12:38PM EDT770.0013.397.058.600.00-33739.18%
LRCX240621P007750002024-03-28 3:26PM EDT775.007.937.559.10-1.84-18.83%12038.99%
LRCX240621P007800002024-03-27 10:28AM EDT780.0010.408.108.750.00-14537.73%
LRCX240621P007850002024-03-28 12:44PM EDT785.009.258.509.15-8.83-48.84%11437.39%
LRCX240621P007900002024-03-28 3:09PM EDT790.009.709.159.75-0.40-3.96%12037.27%
LRCX240621P007950002024-03-28 3:09PM EDT795.0010.259.7011.00-1.15-10.09%11737.82%
LRCX240621P008000002024-03-28 3:09PM EDT800.0010.9510.4012.10-0.40-3.52%526438.13%
LRCX240621P008050002024-03-28 3:09PM EDT805.0011.6511.1011.75-11.10-48.79%1936.91%
LRCX240621P008100002024-03-28 3:09PM EDT810.0012.4011.8513.55-2.67-17.72%16637.83%
LRCX240621P008150002024-03-28 3:09PM EDT815.0013.2012.5513.35-2.70-16.98%1936.76%
LRCX240621P008200002024-03-28 3:01PM EDT820.0013.9313.4015.05-2.92-17.33%860137.45%
LRCX240621P008250002024-03-28 12:44PM EDT825.0015.2014.2514.90-2.60-14.61%11836.42%
LRCX240621P008300002024-03-28 12:44PM EDT830.0016.1514.8516.90-0.41-2.48%19337.26%
LRCX240621P008350002024-03-28 3:09PM EDT835.0016.8515.9017.90-11.45-40.46%21737.17%
LRCX240621P008400002024-03-28 2:52PM EDT840.0017.9017.0518.90-2.85-13.73%218337.05%
LRCX240621P008450002024-03-28 2:27PM EDT845.0018.9518.1019.95-2.55-11.86%88736.94%
LRCX240621P008500002024-03-28 2:27PM EDT850.0020.0518.9521.05-3.40-14.50%713136.83%
LRCX240621P008600002024-03-28 2:27PM EDT860.0022.4521.5023.40-3.65-13.98%17136.62%
LRCX240621P008700002024-03-28 12:44PM EDT870.0025.3523.9026.00-3.60-12.44%112636.45%
LRCX240621P008750002024-03-28 12:44PM EDT875.0026.8025.1527.35-3.65-11.99%1136.34%
LRCX240621P008800002024-03-28 12:50PM EDT880.0027.9526.5528.75-4.15-12.93%16536.24%
LRCX240621P008900002024-03-28 12:46PM EDT890.0031.0529.3531.75-1.55-4.75%15236.06%
LRCX240621P009000002024-03-28 3:59PM EDT900.0032.9532.7535.00-4.60-12.25%1135535.91%
LRCX240621P009100002024-03-28 1:32PM EDT910.0038.1035.8538.45+0.20+0.53%26535.74%
LRCX240621P009150002024-03-27 10:09AM EDT915.0045.1537.9540.250.00-1135.65%
LRCX240621P009200002024-03-28 11:28AM EDT920.0040.8039.2542.10-3.03-6.91%14635.56%
LRCX240621P009250002024-03-27 11:22AM EDT925.0049.1041.9042.700.00-1134.71%
LRCX240621P009300002024-03-28 11:46AM EDT930.0044.8043.9044.65+0.90+2.05%35534.62%
LRCX240621P009400002024-03-26 12:55PM EDT940.0051.3048.1048.950.00-16434.55%
LRCX240621P009450002024-03-27 10:09AM EDT945.0058.3550.2051.000.00-1134.41%
LRCX240621P009500002024-03-27 10:33AM EDT950.0059.9052.4053.250.00-16734.35%
LRCX240621P009550002024-03-28 10:20AM EDT955.0059.0054.8055.60-4.20-6.65%2234.31%
LRCX240621P009600002024-03-28 10:17AM EDT960.0062.1556.8058.05-2.55-3.94%12034.29%
LRCX240621P009650002024-03-28 10:27AM EDT965.0063.7559.3560.40-3.70-5.49%4434.18%
LRCX240621P009700002024-03-27 3:11PM EDT970.0070.2061.7562.900.00-31734.12%
LRCX240621P009750002024-03-26 2:11PM EDT975.0066.4064.3065.35-0.70-1.04%1434.00%
LRCX240621P009800002024-03-26 12:08PM EDT980.0068.2067.0068.000.00-21433.95%
LRCX240621P009850002024-03-28 11:57AM EDT985.0070.4069.4570.70+2.05+3.00%1133.90%
LRCX240621P009900002024-03-25 11:00AM EDT990.0073.1072.0073.500.00-91433.87%
LRCX240621P010000002024-03-26 11:31AM EDT1,000.0080.2077.7579.000.00-51633.65%
LRCX240621P010200002024-03-08 1:41PM EDT1,020.00103.9089.7591.200.00-323333.48%
LRCX240621P010400002024-03-25 1:23PM EDT1,040.00100.55101.85105.050.00-2433.73%
LRCX240621P010600002024-03-21 11:04AM EDT1,060.00106.95113.40119.450.00-1133.83%
LRCX240621P010800002024-03-07 3:14PM EDT1,080.00131.25126.15136.900.00--135.37%
LRCX240621P011000002024-03-07 3:14PM EDT1,100.00145.15144.55149.400.00--133.35%
LRCX240621P011200002024-03-07 3:14PM EDT1,120.00159.70157.10168.050.00--235.01%
LRCX240621P012000002024-03-21 9:48AM EDT1,200.00226.60229.00239.050.00--236.48%