New Zealand markets close in 36 minutes

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
870.25-18.67 (-2.10%)
At close: 04:00PM EDT
865.00 -5.25 (-0.60%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240621C001600002024-04-03 1:41PM EDT160.00824.580.000.000.00-100.00%
LRCX240621C001650002023-05-26 9:32AM EDT165.00440.00440.65454.550.00-110.00%
LRCX240621C002000002023-06-26 10:47AM EDT200.00435.00433.05445.100.00-110.00%
LRCX240621C002200002023-08-23 11:35AM EDT220.00461.03401.85408.850.00-110.00%
LRCX240621C002400002022-10-18 10:19AM EDT240.00128.20238.15246.000.00--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 EDT410.00185.50240.25251.500.00-230.00%
LRCX240621C004200002023-06-12 9:59AM EDT420.00225.94230.75238.650.00-240.00%
LRCX240621C004300002024-03-26 3:31PM EDT430.00544.000.000.000.00-100.00%
LRCX240621C004400002023-06-12 9:53AM EDT440.00209.09215.75223.950.00-430.00%
LRCX240621C004500002023-12-04 2:50PM EDT450.00270.820.000.000.00-100.00%
LRCX240621C004600002024-02-06 3:52PM EDT460.00381.05535.40544.100.00-115292.37%
LRCX240621C004700002024-01-10 2:02PM EDT470.00292.19446.55453.000.00-214178.04%
LRCX240621C004800002023-11-06 3:54PM EDT480.00182.83226.95237.200.00-1240.00%
LRCX240621C004900002023-11-16 10:33AM EDT490.00231.28296.40301.850.00-5190.00%
LRCX240621C005000002024-01-26 3:52PM EDT500.00349.89430.30440.350.00-234185.47%
LRCX240621C005100002024-04-19 11:07AM EDT510.00375.430.000.00-109.21-22.53%200.00%
LRCX240621C005200002023-11-14 4:08PM EDT520.00201.00263.00269.850.00-1800.00%
LRCX240621C005250002023-12-11 4:22PM EDT525.00230.79246.90253.450.00--10.00%
LRCX240621C005400002024-04-04 1:02PM EDT540.00448.000.000.000.00-200.00%
LRCX240621C005500002024-03-04 10:59AM EDT550.00443.94428.10439.200.00-44218.16%
LRCX240621C005600002024-01-24 2:48PM EDT560.00303.57372.95382.100.00-299161.28%
LRCX240621C005650002024-04-11 12:31PM EDT565.00406.750.000.000.00-100.00%
LRCX240621C005750002023-12-06 10:31AM EDT575.00165.50187.00190.450.00-120.00%
LRCX240621C005800002024-02-29 11:04AM EDT580.00364.44391.25406.150.00-1135197.52%
LRCX240621C006000002024-04-11 12:32PM EDT600.00372.810.000.000.00-100.00%
LRCX240621C006050002024-03-13 12:46PM EDT605.00330.00352.95363.900.00--2169.92%
LRCX240621C006100002023-10-30 2:19PM EDT610.0069.00139.30148.500.00-340.00%
LRCX240621C006150002023-10-26 1:52PM EDT615.0069.50140.75148.150.00--00.00%
LRCX240621C006200002024-03-28 9:35AM EDT620.00352.020.000.000.00-100.00%
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 EDT635.0080.55106.75115.100.00-220.00%
LRCX240621C006400002024-04-12 11:22AM EDT640.00322.540.000.000.00-100.00%
LRCX240621C006450002024-02-14 3:05PM EDT645.00282.42269.25284.250.00-29111.30%
LRCX240621C006500002024-02-14 3:05PM EDT650.00277.81263.80278.800.00-26109.10%
LRCX240621C006550002024-04-12 11:23AM EDT655.00307.880.000.000.00-100.00%
LRCX240621C006600002024-04-19 12:26PM EDT660.00220.000.000.00-20.00-8.33%200.00%
LRCX240621C006700002024-02-26 12:41PM EDT670.00287.13299.00311.600.00-415153.40%
LRCX240621C006750002024-01-25 11:41AM EDT675.00239.80265.35273.750.00-25122.91%
LRCX240621C006800002024-04-17 2:52PM EDT680.00251.860.000.000.00-300.00%
LRCX240621C006850002023-11-14 10:34AM EDT685.0083.17127.70130.700.00-110.00%
LRCX240621C006900002024-04-17 1:33PM EDT690.00242.000.000.000.00-100.00%
LRCX240621C006950002024-04-17 2:08PM EDT695.00235.000.000.000.00-300.00%
LRCX240621C007000002024-04-03 12:03PM EDT700.00292.000.000.000.00-100.00%
LRCX240621C007050002024-04-18 1:34PM EDT705.00198.780.000.000.00-100.00%
LRCX240621C007100002024-03-08 3:21PM EDT710.00271.48261.35275.450.00-110139.57%
LRCX240621C007150002024-02-28 1:14PM EDT715.00225.15260.30275.300.00-2817141.32%
LRCX240621C007200002024-03-05 2:38PM EDT720.00255.50239.80250.400.00-1119124.13%
LRCX240621C007250002024-01-09 4:03PM EDT725.0093.05166.60170.250.00-11457.38%
LRCX240621C007300002024-01-24 10:43AM EDT730.00155.85217.45222.800.00-18107.56%
LRCX240621C007350002024-01-29 3:49PM EDT735.00142.40207.00210.100.00-1184100.14%
LRCX240621C007400002024-04-15 2:27PM EDT740.00215.780.000.000.00-100.00%
LRCX240621C007450002024-04-17 2:50PM EDT745.00191.760.000.000.00-100.00%
LRCX240621C007500002024-04-12 3:09PM EDT750.00220.050.000.000.00-200.00%
LRCX240621C007550002024-03-20 1:37PM EDT755.00190.15130.40137.700.00-12948.67%
LRCX240621C007600002024-04-19 3:27PM EDT760.00134.000.000.00-51.87-27.91%100.00%
LRCX240621C007650002024-01-04 11:13AM EDT765.0064.90116.25120.500.00-2438.86%
LRCX240621C007700002024-04-01 9:39AM EDT770.00228.630.000.000.00-100.00%
LRCX240621C007750002024-04-01 9:39AM EDT775.00224.130.000.000.00-100.00%
LRCX240621C007800002024-03-26 3:24PM EDT780.00209.200.000.000.00-200.00%
LRCX240621C007850002024-03-28 1:18PM EDT785.00200.880.000.000.00-200.00%
LRCX240621C007900002024-01-17 11:15AM EDT790.0055.15178.65183.450.00-13102.16%
LRCX240621C007950002024-04-09 10:02AM EDT795.00196.400.000.000.00-100.00%
LRCX240621C008000002024-03-26 10:01AM EDT800.00207.950.000.000.00-100.00%
LRCX240621C008050002024-02-12 11:33AM EDT805.00151.96151.25157.950.00-110987.72%
LRCX240621C008100002024-02-12 1:01PM EDT810.00151.30150.35153.250.00-62787.54%
LRCX240621C008150002024-01-31 10:39AM EDT815.0079.350.000.000.00-160.00%
LRCX240621C008200002024-04-08 2:21PM EDT820.00170.850.000.000.00-900.00%
LRCX240621C008250002024-04-05 3:52PM EDT825.00167.530.000.000.00-100.00%
LRCX240621C008300002024-04-01 9:35AM EDT830.00170.400.000.000.00-200.00%
LRCX240621C008350002024-02-05 4:57PM EDT835.0084.90180.15184.400.00-116119.15%
LRCX240621C008400002024-04-19 2:42PM EDT840.0074.150.000.00-77.80-51.20%100.00%
LRCX240621C008450002024-04-05 9:40AM EDT845.00148.100.000.000.00-100.00%
LRCX240621C008500002024-04-19 2:30PM EDT850.0069.550.000.00-77.52-52.71%300.00%
LRCX240621C008600002024-04-15 10:39AM EDT860.00137.160.000.000.00-200.00%
LRCX240621C008650002024-04-19 2:49PM EDT865.0058.950.000.00+58.95-100.00%
LRCX240621C008700002024-04-19 3:01PM EDT870.0056.450.000.00-65.80-53.82%400.00%
LRCX240621C008800002024-04-19 2:45PM EDT880.0052.130.000.00-13.00-19.96%200.78%
LRCX240621C008850002024-04-19 12:33PM EDT885.0053.900.000.00+53.90-200.78%
LRCX240621C008900002024-04-19 12:14PM EDT890.0051.150.000.00-10.03-16.39%201.56%
LRCX240621C008950002024-04-19 12:57PM EDT895.0050.950.000.00+50.95-201.56%
LRCX240621C009000002024-04-19 12:52PM EDT900.0048.630.000.00-8.56-14.97%101.56%
LRCX240621C009050002024-04-18 10:52AM EDT905.0061.150.000.00+61.15--01.56%
LRCX240621C009100002024-04-19 1:08PM EDT910.0044.010.000.00-17.29-28.21%103.13%
LRCX240621C009200002024-04-19 1:08PM EDT920.0040.150.000.00-10.40-20.57%203.13%
LRCX240621C009250002024-04-18 10:05AM EDT925.0049.750.000.00+49.75--03.13%
LRCX240621C009300002024-04-18 3:59PM EDT930.0043.780.000.000.00-103.13%
LRCX240621C009350002024-04-18 12:07PM EDT935.0048.000.000.00+48.00--03.13%
LRCX240621C009400002024-04-18 3:54PM EDT940.0039.130.000.000.00-203.13%
LRCX240621C009450002024-04-15 10:39AM EDT945.0081.630.000.000.00-1003.13%
LRCX240621C009500002024-04-19 1:12PM EDT950.0030.620.000.00-6.18-16.79%203.13%
LRCX240621C009550002024-04-16 1:55PM EDT955.0072.450.000.000.00-406.25%
LRCX240621C009600002024-04-17 1:18PM EDT960.0048.130.000.000.00-2106.25%
LRCX240621C009650002024-04-16 11:49AM EDT965.0067.750.000.000.00-1106.25%
LRCX240621C009700002024-04-19 1:08PM EDT970.0024.620.000.00-10.53-29.96%106.25%
LRCX240621C009750002024-04-17 10:08AM EDT975.0050.770.000.000.00-206.25%
LRCX240621C009800002024-04-18 9:45AM EDT980.0032.150.000.000.00-406.25%
LRCX240621C009850002024-04-18 3:26PM EDT985.0026.400.000.000.00-206.25%
LRCX240621C009900002024-04-18 2:08PM EDT990.0025.200.000.000.00-206.25%
LRCX240621C009950002024-04-19 9:34AM EDT995.0024.550.000.00-14.20-36.65%106.25%
LRCX240621C010000002024-04-19 3:00PM EDT1,000.0015.700.000.00-7.20-31.44%4206.25%
LRCX240621C010200002024-04-19 11:22AM EDT1,020.0015.700.000.00-37.80-70.65%106.25%
LRCX240621C010400002024-04-19 3:20PM EDT1,040.0011.300.000.00-4.38-27.93%406.25%
LRCX240621C010600002024-04-19 2:58PM EDT1,060.008.450.000.00-4.10-32.67%31012.50%
LRCX240621C010800002024-04-19 12:28PM EDT1,080.007.340.000.00-2.86-28.04%1012.50%
LRCX240621C011000002024-04-19 3:26PM EDT1,100.005.650.000.00-2.55-31.10%1012.50%
LRCX240621C011200002024-04-18 3:28PM EDT1,120.006.650.000.000.00-17012.50%
LRCX240621C011400002024-04-18 3:25PM EDT1,140.005.400.000.000.00-4012.50%
LRCX240621C011600002024-04-18 3:25PM EDT1,160.004.400.000.000.00-4012.50%
LRCX240621C011800002024-04-19 12:25PM EDT1,180.002.350.000.00-1.20-33.80%1012.50%
LRCX240621C012000002024-04-19 3:27PM EDT1,200.002.000.000.00-0.83-29.33%2012.50%
LRCX240621C012200002024-04-19 12:28PM EDT1,220.001.510.000.00-0.73-32.59%1012.50%
LRCX240621C012400002024-04-18 3:23PM EDT1,240.001.810.000.000.00-11012.50%
LRCX240621C012600002024-04-19 3:51PM EDT1,260.000.950.000.00-0.47-33.10%1012.50%
LRCX240621C012800002024-04-19 12:34PM EDT1,280.000.610.000.00-0.69-53.08%1012.50%
LRCX240621C013000002024-04-18 3:25PM EDT1,300.000.910.000.000.00-3012.50%
LRCX240621C013200002024-04-19 11:24AM EDT1,320.000.490.000.00-1.59-76.44%11025.00%
LRCX240621C013400002024-04-19 9:52AM EDT1,340.000.500.000.00+0.03+6.38%1025.00%
LRCX240621C013600002024-04-18 9:42AM EDT1,360.000.510.000.000.00-2025.00%
LRCX240621C013800002024-03-04 4:03PM EDT1,380.006.552.393.100.00-2158.73%
LRCX240621C014000002024-04-17 10:53AM EDT1,400.000.720.000.000.00-3025.00%
LRCX240621C014200002024-03-21 9:59AM EDT1,420.002.890.031.800.00-2252.48%
LRCX240621C014400002024-04-09 10:55AM EDT1,440.001.250.000.000.00-1025.00%
LRCX240621C014600002024-04-04 10:32AM EDT1,460.001.550.000.000.00-5025.00%
LRCX240621C014800002024-04-11 3:35PM EDT1,480.000.800.000.000.00-1025.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240621P001600002024-01-25 12:56PM EDT160.000.050.000.720.00-121160.35%
LRCX240621P001650002024-01-03 10:30AM EDT165.000.010.000.000.00-51050.00%
LRCX240621P001700002023-03-21 2:43PM EDT170.002.751.053.050.00--21193.65%
LRCX240621P001800002023-11-13 11:03AM EDT180.000.250.000.390.00-121140.04%
LRCX240621P001900002023-10-25 2:38PM EDT190.000.550.000.580.00-12140.92%
LRCX240621P001950002023-04-19 10:55AM EDT195.003.951.452.270.00--3175.02%
LRCX240621P002000002023-10-25 3:55PM EDT200.000.610.000.590.00-10136.52%
LRCX240621P002200002023-11-10 4:53PM EDT220.000.360.000.580.00-17127.64%
LRCX240621P002300002023-11-13 10:30AM EDT230.000.520.000.630.00-14124.71%
LRCX240621P002400002023-10-16 3:09PM EDT240.000.800.000.750.00-14123.19%
LRCX240621P002500002024-01-19 1:51PM EDT250.000.170.001.940.00-128133.98%
LRCX240621P002600002024-01-29 4:24PM EDT260.000.100.000.860.00-28117.58%
LRCX240621P002700002024-01-31 4:26PM EDT270.000.250.002.050.00-115127.00%
LRCX240621P002800002023-12-27 11:14AM EDT280.000.360.000.810.00-2010109.96%
LRCX240621P002900002024-01-02 4:45PM EDT290.000.300.001.050.00-615109.96%
LRCX240621P003000002024-03-21 9:30AM EDT300.000.450.000.300.00-2013093.36%
LRCX240621P003100002024-03-26 2:57PM EDT310.000.160.000.000.00-5050.00%
LRCX240621P003200002023-12-13 1:18PM EDT320.000.630.001.110.00-10128101.27%
LRCX240621P003300002024-04-01 9:52AM EDT330.000.120.000.000.00-50050.00%
LRCX240621P003400002024-01-24 10:50AM EDT340.000.470.003.800.00-8089112.96%
LRCX240621P003500002024-04-18 9:43AM EDT350.000.300.000.000.00-1050.00%
LRCX240621P003600002024-03-22 9:30AM EDT360.000.640.003.950.00-294107.26%
LRCX240621P003700002024-03-15 9:44AM EDT370.000.800.094.200.00-126105.58%
LRCX240621P003800002024-02-29 11:04AM EDT380.000.750.001.500.00-14288.13%
LRCX240621P003900002024-04-19 2:46PM EDT390.000.340.000.00+0.05+17.24%4025.00%
LRCX240621P004000002024-04-11 9:30AM EDT400.000.200.000.000.00-1025.00%
LRCX240621P004100002024-02-26 3:57PM EDT410.000.310.003.900.00-9610392.57%
LRCX240621P004200002024-02-26 3:47PM EDT420.000.490.003.900.00-5924389.89%
LRCX240621P004300002024-04-17 3:57PM EDT430.000.300.000.000.00-10025.00%
LRCX240621P004400002024-04-01 9:30AM EDT440.000.250.000.000.00-1025.00%
LRCX240621P004500002024-04-12 9:40AM EDT450.000.300.000.000.00-1025.00%
LRCX240621P004600002024-03-25 3:06PM EDT460.000.360.000.000.00-5025.00%
LRCX240621P004700002024-04-05 12:06PM EDT470.002.200.000.000.00-2025.00%
LRCX240621P004800002024-04-10 9:41AM EDT480.000.310.000.000.00-3025.00%
LRCX240621P004900002024-02-01 1:52PM EDT490.001.520.003.700.00-219872.06%
LRCX240621P004950002024-02-01 1:09PM EDT495.001.520.003.700.00-3970.92%
LRCX240621P005000002024-04-19 3:29PM EDT500.000.480.000.00-0.50-51.02%20025.00%
LRCX240621P005050002024-03-01 2:19PM EDT505.000.670.004.200.00-1770.17%
LRCX240621P005100002024-01-24 10:33AM EDT510.002.300.731.160.00-15160.97%
LRCX240621P005150002023-12-15 3:25PM EDT515.005.235.055.650.00-1281.19%
LRCX240621P005200002024-02-16 12:47PM EDT520.001.200.371.470.00-210358.77%
LRCX240621P005250002024-02-22 10:46AM EDT525.001.040.011.700.00-310457.18%
LRCX240621P005300002024-01-18 2:45PM EDT530.005.831.111.640.00-916860.34%
LRCX240621P005350002024-03-21 2:44PM EDT535.001.070.303.200.00-54861.68%
LRCX240621P005400002024-04-19 3:02PM EDT540.000.720.000.00+0.05+7.46%1025.00%
LRCX240621P005450002024-02-22 10:34AM EDT545.001.500.014.450.00-32462.15%
LRCX240621P005500002024-04-18 12:33PM EDT550.000.800.000.000.00-2025.00%
LRCX240621P005550002024-03-11 3:12PM EDT555.001.490.004.450.00-11260.02%
LRCX240621P005600002024-04-01 11:02AM EDT560.000.410.000.000.00-6025.00%
LRCX240621P005650002023-12-20 3:06PM EDT565.009.605.906.250.00-11270.99%
LRCX240621P005700002024-02-12 2:29PM EDT570.002.351.141.760.00-43052.93%
LRCX240621P005750002024-03-21 2:46PM EDT575.000.920.381.240.00-11350.70%
LRCX240621P005800002024-04-01 11:03AM EDT580.000.730.000.000.00-2025.00%
LRCX240621P005850002024-02-27 12:14PM EDT585.001.920.601.500.00-42050.37%
LRCX240621P005900002024-04-19 12:21PM EDT590.001.220.000.00-0.53-30.29%1012.50%
LRCX240621P005950002024-03-21 2:46PM EDT595.001.061.201.580.00-11048.93%
LRCX240621P006000002024-04-19 3:29PM EDT600.001.460.000.00-0.50-25.51%35012.50%
LRCX240621P006050002024-04-19 2:11PM EDT605.001.430.000.00+0.24+20.17%1012.50%
LRCX240621P006100002024-04-01 11:02AM EDT610.000.810.000.000.00-1012.50%
LRCX240621P006150002024-04-18 11:17AM EDT615.001.380.000.000.00-73012.50%
LRCX240621P006200002024-02-09 2:08PM EDT620.004.551.473.150.00-1013150.42%
LRCX240621P006250002024-02-07 4:32PM EDT625.006.601.623.850.00-24951.54%
LRCX240621P006300002024-03-18 10:47AM EDT630.002.691.502.020.00-21844.43%
LRCX240621P006350002024-04-17 12:35PM EDT635.001.800.000.000.00-1012.50%
LRCX240621P006400002024-02-16 4:48PM EDT640.004.683.154.250.00-510549.57%
LRCX240621P006450002024-04-19 9:36AM EDT645.002.370.000.00-10.48-81.56%2012.50%
LRCX240621P006500002024-04-19 3:41PM EDT650.003.030.000.00+0.63+26.25%16012.50%
LRCX240621P006550002024-04-19 9:56AM EDT655.002.500.000.00+0.54+27.55%2012.50%
LRCX240621P006600002024-04-19 3:08PM EDT660.003.850.000.00+0.88+29.63%26012.50%
LRCX240621P006650002024-04-16 10:13AM EDT665.002.230.000.000.00-39012.50%
LRCX240621P006700002024-04-16 11:26AM EDT670.002.310.000.000.00-2012.50%
LRCX240621P006750002024-04-17 10:52AM EDT675.002.710.000.000.00-87012.50%
LRCX240621P006800002024-04-08 10:34AM EDT680.002.460.000.000.00-2012.50%
LRCX240621P006850002024-04-19 2:37PM EDT685.005.150.000.00+2.54+97.32%1012.50%
LRCX240621P006900002024-04-17 1:19PM EDT690.004.010.000.000.00-1012.50%
LRCX240621P006950002024-04-19 9:30AM EDT695.005.300.000.00+2.35+79.66%13012.50%
LRCX240621P007000002024-04-19 12:03PM EDT700.006.000.000.00+0.95+18.81%1012.50%
LRCX240621P007050002024-04-19 2:11PM EDT705.006.510.000.00+1.65+33.95%1012.50%
LRCX240621P007100002024-03-22 1:00PM EDT710.003.907.207.750.00-11841.95%
LRCX240621P007150002024-03-18 12:57PM EDT715.007.805.657.100.00-257539.85%
LRCX240621P007200002024-04-18 2:00PM EDT720.007.100.000.000.00-206.25%
LRCX240621P007250002024-04-19 3:41PM EDT725.009.480.000.00+3.33+54.15%106.25%
LRCX240621P007300002024-03-28 11:25AM EDT730.004.500.000.000.00-106.25%
LRCX240621P007350002024-04-19 12:41PM EDT735.0010.550.000.00+6.02+132.89%1406.25%
LRCX240621P007400002024-04-05 3:46PM EDT740.005.900.000.000.00-106.25%
LRCX240621P007450002024-04-17 1:19PM EDT745.008.620.000.000.00-106.25%
LRCX240621P007500002024-04-19 3:11PM EDT750.0014.000.000.00+3.00+27.27%106.25%
LRCX240621P007550002024-03-20 11:48AM EDT755.0010.7413.8014.750.00-12640.76%
LRCX240621P007600002024-04-19 1:33PM EDT760.0013.850.000.00+5.15+59.20%206.25%
LRCX240621P007650002024-03-20 11:48AM EDT765.0012.1215.4016.900.00-16840.58%
LRCX240621P007700002024-04-19 2:30PM EDT770.0017.250.000.00+3.86+28.83%306.25%
LRCX240621P007750002024-04-18 12:09PM EDT775.0013.750.000.000.00-106.25%
LRCX240621P007800002024-04-19 2:39PM EDT780.0020.500.000.00+6.20+43.36%206.25%
LRCX240621P007850002024-04-02 12:04PM EDT785.0010.350.000.000.00-106.25%
LRCX240621P007900002024-04-19 9:34AM EDT790.0018.760.000.00+9.06+93.40%106.25%
LRCX240621P007950002024-04-19 10:08AM EDT795.0018.750.000.00+8.50+82.93%703.13%
LRCX240621P008000002024-04-19 2:38PM EDT800.0026.100.000.00+6.10+30.50%803.13%
LRCX240621P008050002024-03-28 3:09PM EDT805.0011.650.000.000.00-103.13%
LRCX240621P008100002024-04-17 1:04PM EDT810.0020.500.000.000.00-1903.13%
LRCX240621P008150002024-03-28 3:09PM EDT815.0013.200.000.000.00-103.13%
LRCX240621P008200002024-04-11 10:46AM EDT820.0014.150.000.000.00-503.13%
LRCX240621P008250002024-04-17 11:48AM EDT825.0020.620.000.000.00-103.13%
LRCX240621P008300002024-03-28 12:44PM EDT830.0016.150.000.000.00-103.13%
LRCX240621P008350002024-04-17 11:53AM EDT835.0023.200.000.000.00-201.56%
LRCX240621P008400002024-04-19 1:08PM EDT840.0036.900.000.00+8.95+32.02%201.56%
LRCX240621P008450002024-04-19 3:30PM EDT845.0041.450.000.00+15.57+60.16%101.56%
LRCX240621P008500002024-04-19 2:45PM EDT850.0045.640.000.00+8.39+22.52%101.56%
LRCX240621P008550002024-04-19 3:13PM EDT855.0046.550.000.00+17.50+60.24%600.78%
LRCX240621P008600002024-04-18 1:05PM EDT860.0039.730.000.000.00-200.78%
LRCX240621P008650002024-04-19 3:13PM EDT865.0051.250.000.00+9.47+22.67%600.39%
LRCX240621P008700002024-04-19 12:29PM EDT870.0053.400.000.00+13.69+34.47%200.03%
LRCX240621P008750002024-04-19 3:30PM EDT875.0055.350.000.00+13.89+33.50%300.00%
LRCX240621P008800002024-04-19 1:10PM EDT880.0054.450.000.00+14.80+37.33%400.00%
LRCX240621P008850002024-04-18 3:48PM EDT885.0053.250.000.000.00-800.00%
LRCX240621P008900002024-04-19 12:33PM EDT890.0062.600.000.00+17.15+37.73%300.00%
LRCX240621P008950002024-04-18 3:48PM EDT895.0058.250.000.000.00-200.00%
LRCX240621P009000002024-04-19 3:57PM EDT900.0069.140.000.00+12.14+21.30%3300.00%
LRCX240621P009050002024-04-19 11:58AM EDT905.0069.900.000.00+15.80+29.21%100.00%
LRCX240621P009100002024-04-19 3:00PM EDT910.0080.100.000.00+21.91+37.65%400.00%
LRCX240621P009150002024-04-19 9:57AM EDT915.0064.400.000.00-3.00-4.45%400.00%
LRCX240621P009200002024-04-19 9:52AM EDT920.0069.550.000.00+10.40+17.58%400.00%
LRCX240621P009250002024-04-19 3:32PM EDT925.0085.310.000.00+9.81+12.99%600.00%
LRCX240621P009300002024-04-19 9:52AM EDT930.0075.950.000.00+2.74+3.74%400.00%
LRCX240621P009350002024-04-19 10:46AM EDT935.0083.650.000.00+10.52+14.39%100.00%
LRCX240621P009400002024-04-19 10:49AM EDT940.0086.250.000.00+16.50+23.66%800.00%
LRCX240621P009450002024-04-19 10:48AM EDT945.0091.000.000.00+33.69+58.79%800.00%
LRCX240621P009500002024-04-17 1:07PM EDT950.0077.850.000.000.00-300.00%
LRCX240621P009550002024-04-15 2:40PM EDT955.0067.800.000.000.00-200.00%
LRCX240621P009600002024-04-17 10:07AM EDT960.0072.150.000.000.00-100.00%
LRCX240621P009650002024-04-16 11:13AM EDT965.0066.800.000.000.00-700.00%
LRCX240621P009700002024-04-17 11:32AM EDT970.0079.700.000.000.00-100.00%
LRCX240621P009750002024-04-16 2:13PM EDT975.0068.500.000.000.00-400.00%
LRCX240621P009800002024-04-09 3:59PM EDT980.0066.250.000.000.00-5600.00%
LRCX240621P009850002024-04-09 3:57PM EDT985.0069.650.000.000.00-1500.00%
LRCX240621P009900002024-04-15 11:30AM EDT990.0075.150.000.000.00-100.00%
LRCX240621P009950002024-04-10 10:15AM EDT995.0076.600.000.000.00-300.00%
LRCX240621P010000002024-04-10 10:15AM EDT1,000.0079.450.000.000.00-100.00%
LRCX240621P010200002024-04-17 3:24PM EDT1,020.00126.150.000.000.00-500.00%
LRCX240621P010400002024-04-04 2:05PM EDT1,040.0099.400.000.000.00-100.00%
LRCX240621P010600002024-03-21 11:04AM EDT1,060.00106.95190.00197.600.00-1138.90%
LRCX240621P010800002024-03-07 3:14PM EDT1,080.00131.25132.45138.800.00--10.00%
LRCX240621P011000002024-03-07 3:14PM EDT1,100.00145.15148.00154.250.00--10.00%
LRCX240621P011200002024-03-07 3:14PM EDT1,120.00159.70165.10169.400.00--20.00%
LRCX240621P012000002024-03-21 9:48AM EDT1,200.00226.60322.65337.650.00--055.09%