Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX241220C00380000 | 2024-04-01 10:01AM EDT | 380.00 | 622.01 | 496.75 | 509.40 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX241220C00400000 | 2024-06-17 3:37PM EDT | 400.00 | 678.35 | 567.85 | 582.85 | 0.00 | - | - | 1 | 172.31% |
| LRCX241220C00600000 | 2024-06-12 9:34AM EDT | 600.00 | 429.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| LRCX241220C00610000 | 2024-05-17 10:06AM EDT | 610.00 | 345.75 | 434.00 | 447.95 | 0.00 | - | 1 | 1 | 152.15% |
| LRCX241220C00650000 | 2024-07-15 2:25PM EDT | 650.00 | 434.32 | 263.10 | 272.70 | 0.00 | - | 1 | 6 | 52.96% |
| LRCX241220C00660000 | 2024-04-23 9:47AM EDT | 660.00 | 263.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX241220C00670000 | 2024-05-17 2:23PM EDT | 670.00 | 269.86 | 378.50 | 392.50 | 0.00 | - | 1 | 1 | 135.06% |
| LRCX241220C00690000 | 2024-06-13 10:59AM EDT | 690.00 | 361.60 | 393.65 | 402.95 | 0.00 | - | 1 | 1 | 147.78% |
| LRCX241220C00700000 | 2024-05-29 10:10AM EDT | 700.00 | 289.19 | 398.80 | 411.85 | 0.00 | - | 1 | 9 | 154.27% |
| LRCX241220C00710000 | 2024-02-20 2:33PM EDT | 710.00 | 247.90 | 312.15 | 321.55 | 0.00 | - | 1 | 0 | 106.76% |
| LRCX241220C00720000 | 2024-06-14 11:44AM EDT | 720.00 | 335.28 | 363.65 | 377.95 | 0.00 | - | 2 | 4 | 139.32% |
| LRCX241220C00730000 | 2024-04-19 3:19PM EDT | 730.00 | 204.15 | 217.50 | 227.75 | 0.00 | - | 1 | 1 | 60.47% |
| LRCX241220C00740000 | 2024-06-26 1:53PM EDT | 740.00 | 339.31 | 190.25 | 200.20 | 0.00 | - | 1 | 7 | 51.26% |
| LRCX241220C00750000 | 2024-07-11 11:46AM EDT | 750.00 | 357.79 | 182.90 | 192.80 | 0.00 | - | 1 | 5 | 50.78% |
| LRCX241220C00760000 | 2024-07-08 11:43AM EDT | 760.00 | 367.27 | 175.65 | 184.95 | 0.00 | - | 1 | 1 | 49.99% |
| LRCX241220C00780000 | 2024-07-19 10:50AM EDT | 780.00 | 175.75 | 161.65 | 171.00 | -32.85 | -15.75% | 1 | 14 | 49.21% |
| LRCX241220C00800000 | 2024-07-26 2:10PM EDT | 800.00 | 157.00 | 148.35 | 156.90 | -27.20 | -14.77% | 2 | 28 | 48.11% |
| LRCX241220C00820000 | 2024-04-29 3:42PM EDT | 820.00 | 179.50 | 188.10 | 194.00 | 0.00 | - | 3 | 18 | 70.09% |
| LRCX241220C00840000 | 2024-07-15 1:01PM EDT | 840.00 | 264.00 | 124.70 | 133.05 | 0.00 | - | 1 | 4 | 47.29% |
| LRCX241220C00860000 | 2024-06-14 2:10PM EDT | 860.00 | 230.90 | 246.85 | 254.70 | 0.00 | - | 1 | 8 | 106.95% |
| LRCX241220C00865000 | 2024-05-23 9:30AM EDT | 865.00 | 190.42 | 233.90 | 247.65 | 0.00 | - | - | 1 | 103.11% |
| LRCX241220C00870000 | 2024-07-25 11:55AM EDT | 870.00 | 119.00 | 107.25 | 116.60 | 0.00 | - | 21 | 24 | 46.64% |
| LRCX241220C00875000 | 2024-07-24 9:30AM EDT | 875.00 | 145.30 | 107.15 | 114.00 | 0.00 | - | 1 | 6 | 46.54% |
| LRCX241220C00880000 | 2024-04-17 3:29PM EDT | 880.00 | 146.00 | 122.80 | 129.15 | 0.00 | - | 4 | 23 | 53.00% |
| LRCX241220C00885000 | 2024-06-03 10:34AM EDT | 885.00 | 132.34 | 236.70 | 243.45 | 0.00 | - | 1 | 1 | 106.40% |
| LRCX241220C00890000 | 2024-05-17 3:29PM EDT | 890.00 | 122.55 | 200.00 | 212.75 | 0.00 | - | 2 | 2 | 91.59% |
| LRCX241220C00895000 | 2024-06-17 12:15PM EDT | 895.00 | 219.84 | 157.30 | 164.35 | 0.00 | - | 1 | 0 | 71.68% |
| LRCX241220C00900000 | 2024-07-25 1:11PM EDT | 900.00 | 101.15 | 94.50 | 99.60 | -7.50 | -6.90% | 2 | 140 | 45.16% |
| LRCX241220C00905000 | 2024-07-18 9:43AM EDT | 905.00 | 101.31 | 94.45 | 97.20 | -39.79 | -28.20% | 1 | 6 | 45.05% |
| LRCX241220C00910000 | 2024-07-26 12:48PM EDT | 910.00 | 100.50 | 92.25 | 95.20 | -0.10 | -0.10% | 1 | 10 | 45.10% |
| LRCX241220C00920000 | 2024-07-25 3:59PM EDT | 920.00 | 84.17 | 87.80 | 90.55 | 0.00 | - | 3 | 67 | 44.87% |
| LRCX241220C00925000 | 2024-07-25 11:07AM EDT | 925.00 | 89.77 | 85.35 | 88.30 | 0.00 | - | 1 | 9 | 44.76% |
| LRCX241220C00930000 | 2024-07-24 10:05AM EDT | 930.00 | 105.80 | 83.25 | 86.15 | 0.00 | - | 3 | 21 | 44.68% |
| LRCX241220C00935000 | 2024-07-26 1:15PM EDT | 935.00 | 88.00 | 81.15 | 84.05 | -62.05 | -41.35% | 1 | 2 | 44.61% |
| LRCX241220C00940000 | 2024-07-26 11:25AM EDT | 940.00 | 82.60 | 79.15 | 81.65 | +1.65 | +2.04% | 2 | 15 | 44.39% |
| LRCX241220C00945000 | 2024-07-24 2:44PM EDT | 945.00 | 93.25 | 77.15 | 79.60 | 0.00 | - | 2 | 19 | 44.30% |
| LRCX241220C00950000 | 2024-07-26 3:54PM EDT | 950.00 | 75.05 | 75.15 | 77.90 | -36.00 | -32.42% | 8 | 11 | 44.36% |
| LRCX241220C00955000 | 2024-07-25 12:04PM EDT | 955.00 | 82.50 | 73.25 | 75.95 | 0.00 | - | 2 | 10 | 44.29% |
| LRCX241220C00960000 | 2024-07-17 9:51AM EDT | 960.00 | 134.00 | 71.35 | 76.10 | 0.00 | - | 1 | 27 | 45.14% |
| LRCX241220C00965000 | 2024-07-25 9:41AM EDT | 965.00 | 76.72 | 69.55 | 72.20 | 0.00 | - | 1 | 9 | 44.17% |
| LRCX241220C00970000 | 2024-07-19 3:39PM EDT | 970.00 | 85.35 | 67.70 | 72.40 | 0.00 | - | 1 | 24 | 45.01% |
| LRCX241220C00975000 | 2024-07-25 1:16PM EDT | 975.00 | 73.35 | 66.00 | 68.50 | 0.00 | - | 9 | 18 | 44.01% |
| LRCX241220C00980000 | 2024-07-25 11:36AM EDT | 980.00 | 67.61 | 64.25 | 66.75 | -2.39 | -3.41% | 1 | 19 | 43.95% |
| LRCX241220C00985000 | 2024-07-25 1:26PM EDT | 985.00 | 68.10 | 62.55 | 65.05 | 0.00 | - | 6 | 37 | 43.90% |
| LRCX241220C00990000 | 2024-07-25 1:19PM EDT | 990.00 | 67.50 | 60.90 | 63.35 | 0.00 | - | 3 | 28 | 43.83% |
| LRCX241220C00995000 | 2024-07-22 3:51PM EDT | 995.00 | 100.28 | 59.30 | 61.70 | 0.00 | - | 1 | 11 | 43.77% |
| LRCX241220C01000000 | 2024-07-26 3:23PM EDT | 1,000.00 | 58.52 | 57.70 | 60.05 | -1.57 | -2.61% | 1 | 56 | 43.70% |
| LRCX241220C01005000 | 2024-07-17 10:50AM EDT | 1,005.00 | 108.00 | 56.20 | 58.50 | 0.00 | - | 8 | 12 | 43.66% |
| LRCX241220C01010000 | 2024-07-26 11:38AM EDT | 1,010.00 | 58.45 | 54.65 | 56.95 | -25.35 | -30.25% | 1 | 13 | 43.60% |
| LRCX241220C01015000 | 2024-07-26 11:36AM EDT | 1,015.00 | 55.75 | 53.20 | 55.45 | -14.10 | -20.19% | 1 | 59 | 43.55% |
| LRCX241220C01020000 | 2024-07-26 12:24PM EDT | 1,020.00 | 55.10 | 51.75 | 53.95 | +2.05 | +3.86% | 1 | 38 | 43.49% |
| LRCX241220C01025000 | 2024-07-25 1:19PM EDT | 1,025.00 | 56.05 | 50.35 | 52.50 | 0.00 | - | 1 | 9 | 43.43% |
| LRCX241220C01030000 | 2024-07-25 12:39PM EDT | 1,030.00 | 50.35 | 48.95 | 51.10 | -6.75 | -11.82% | 1 | 14 | 43.39% |
| LRCX241220C01035000 | 2024-07-19 2:04PM EDT | 1,035.00 | 61.78 | 47.60 | 49.75 | 0.00 | - | 1 | 6 | 43.35% |
| LRCX241220C01040000 | 2024-07-25 9:47AM EDT | 1,040.00 | 50.10 | 46.30 | 48.40 | 0.00 | - | 1 | 61 | 43.31% |
| LRCX241220C01045000 | 2024-07-08 2:43PM EDT | 1,045.00 | 147.00 | 42.50 | 49.60 | 0.00 | - | 2 | 6 | 44.47% |
| LRCX241220C01050000 | 2024-07-25 12:39PM EDT | 1,050.00 | 50.99 | 43.75 | 45.80 | 0.00 | - | 8 | 40 | 43.21% |
| LRCX241220C01055000 | 2024-07-25 10:45AM EDT | 1,055.00 | 47.15 | 42.55 | 44.55 | 0.00 | - | 2 | 11 | 43.17% |
| LRCX241220C01060000 | 2024-07-25 3:55PM EDT | 1,060.00 | 39.42 | 41.35 | 43.35 | 0.00 | - | 6 | 44 | 43.14% |
| LRCX241220C01065000 | 2024-07-25 10:34AM EDT | 1,065.00 | 43.45 | 40.20 | 42.10 | 0.00 | - | 1 | 17 | 43.07% |
| LRCX241220C01080000 | 2024-07-24 2:05PM EDT | 1,080.00 | 46.25 | 36.85 | 38.70 | 0.00 | - | 16 | 54 | 42.96% |
| LRCX241220C01100000 | 2024-07-23 3:01PM EDT | 1,100.00 | 35.93 | 32.80 | 34.50 | -18.22 | -33.65% | 1 | 143 | 42.79% |
| LRCX241220C01120000 | 2024-07-24 2:06PM EDT | 1,120.00 | 37.50 | 29.10 | 30.75 | 0.00 | - | 1 | 27 | 42.67% |
| LRCX241220C01140000 | 2024-07-24 2:05PM EDT | 1,140.00 | 33.70 | 23.30 | 29.85 | 0.00 | - | 1 | 28 | 44.00% |
| LRCX241220C01160000 | 2024-07-25 12:39PM EDT | 1,160.00 | 27.75 | 22.85 | 24.30 | 0.00 | - | 4 | 72 | 42.43% |
| LRCX241220C01180000 | 2024-07-26 11:01AM EDT | 1,180.00 | 21.60 | 20.20 | 21.55 | -0.25 | -1.14% | 10 | 33 | 42.32% |
| LRCX241220C01200000 | 2024-07-26 3:37PM EDT | 1,200.00 | 18.45 | 17.85 | 19.10 | -0.16 | -0.86% | 21 | 67 | 42.22% |
| LRCX241220C01220000 | 2024-07-10 2:41PM EDT | 1,220.00 | 16.00 | 15.75 | 16.95 | -67.54 | -80.85% | 2 | 26 | 42.17% |
| LRCX241220C01240000 | 2024-07-25 10:08AM EDT | 1,240.00 | 15.40 | 13.90 | 15.00 | 0.00 | - | 4 | 32 | 42.10% |
| LRCX241220C01260000 | 2024-07-25 10:09AM EDT | 1,260.00 | 13.36 | 12.25 | 13.20 | 0.00 | - | 15 | 36 | 41.97% |
| LRCX241220C01280000 | 2024-07-25 9:57AM EDT | 1,280.00 | 12.50 | 10.80 | 11.70 | 0.00 | - | 1 | 20 | 41.95% |
| LRCX241220C01300000 | 2024-07-25 9:52AM EDT | 1,300.00 | 11.20 | 9.50 | 10.40 | 0.00 | - | 16 | 67 | 41.97% |
| LRCX241220C01320000 | 2024-07-10 3:06PM EDT | 1,320.00 | 54.00 | 8.35 | 11.70 | 0.00 | - | 3 | 18 | 44.46% |
| LRCX241220C01340000 | 2024-07-17 10:22AM EDT | 1,340.00 | 20.75 | 7.35 | 8.20 | 0.00 | - | 1 | 9 | 42.00% |
| LRCX241220C01360000 | 2024-07-24 1:04PM EDT | 1,360.00 | 8.95 | 6.45 | 7.15 | 0.00 | - | 5 | 83 | 41.86% |
| LRCX241220C01380000 | 2024-07-26 3:54PM EDT | 1,380.00 | 5.85 | 5.65 | 6.25 | -6.39 | -52.21% | 1 | 8 | 41.75% |
| LRCX241220C01400000 | 2024-07-19 11:07AM EDT | 1,400.00 | 9.50 | 4.95 | 5.55 | 0.00 | - | 2 | 55 | 41.79% |
| LRCX241220C01420000 | 2024-07-25 2:53PM EDT | 1,420.00 | 4.90 | 4.35 | 4.90 | 0.00 | - | 3 | 9 | 41.79% |
| LRCX241220C01440000 | 2024-07-25 11:52AM EDT | 1,440.00 | 4.72 | 3.80 | 4.45 | 0.00 | - | 4 | 80 | 42.00% |
| LRCX241220C01460000 | 2024-07-17 2:32PM EDT | 1,460.00 | 9.05 | 3.35 | 4.00 | 0.00 | - | 2 | 7 | 42.13% |
| LRCX241220C01480000 | 2024-07-19 12:12PM EDT | 1,480.00 | 5.58 | 3.00 | 3.55 | 0.00 | - | 1 | 27 | 42.16% |
| LRCX241220C01500000 | 2024-07-25 10:32AM EDT | 1,500.00 | 3.10 | 2.57 | 3.10 | 0.00 | - | 1 | 39 | 42.08% |
| LRCX241220C01520000 | 2024-07-19 1:39PM EDT | 1,520.00 | 3.97 | 2.24 | 2.79 | 0.00 | - | 2 | 2 | 42.21% |
| LRCX241220C01540000 | 2024-07-17 3:55PM EDT | 1,540.00 | 5.45 | 1.96 | 5.40 | 0.00 | - | 3 | 62 | 48.19% |
| LRCX241220C01560000 | 2024-07-25 2:10PM EDT | 1,560.00 | 2.20 | 1.71 | 2.12 | 0.00 | - | 11 | 33 | 42.05% |
| LRCX241220C01600000 | 2024-07-11 9:44AM EDT | 1,600.00 | 13.70 | 1.30 | 2.78 | 0.00 | - | - | 50 | 45.43% |
| LRCX241220C01660000 | 2024-07-24 11:55AM EDT | 1,660.00 | 1.39 | 0.85 | 1.25 | 0.00 | - | 2 | 16 | 42.62% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX241220P00380000 | 2024-07-17 3:28PM EDT | 380.00 | 0.30 | 0.07 | 0.95 | 0.00 | - | 2 | 8 | 55.62% |
| LRCX241220P00390000 | 2024-07-22 9:30AM EDT | 390.00 | 0.96 | 0.10 | 3.60 | 0.00 | - | 3 | 274 | 64.39% |
| LRCX241220P00400000 | 2024-06-25 11:55AM EDT | 400.00 | 0.64 | 0.13 | 1.40 | 0.00 | - | 32 | 32 | 55.23% |
| LRCX241220P00410000 | 2024-07-25 11:05AM EDT | 410.00 | 0.87 | 0.16 | 1.43 | 0.00 | - | 89 | 147 | 53.93% |
| LRCX241220P00420000 | 2024-07-05 10:02AM EDT | 420.00 | 0.30 | 0.21 | 1.66 | 0.00 | - | 50 | 133 | 53.54% |
| LRCX241220P00430000 | 2024-05-20 2:40PM EDT | 430.00 | 1.13 | 0.00 | 4.70 | 0.00 | - | 40 | 7 | 59.72% |
| LRCX241220P00440000 | 2024-05-21 12:14PM EDT | 440.00 | 0.89 | 0.00 | 4.75 | 0.00 | - | - | 0 | 58.14% |
| LRCX241220P00450000 | 2024-07-19 1:02PM EDT | 450.00 | 0.70 | 1.18 | 1.57 | 0.00 | - | 1 | 8 | 51.83% |
| LRCX241220P00460000 | 2024-05-06 10:17AM EDT | 460.00 | 2.04 | 0.50 | 1.34 | 0.00 | - | - | 3 | 50.13% |
| LRCX241220P00480000 | 2024-02-13 4:21PM EDT | 480.00 | 6.60 | 4.00 | 6.35 | 0.00 | - | - | 1 | 59.80% |
| LRCX241220P00490000 | 2024-06-28 12:46PM EDT | 490.00 | 2.50 | 1.97 | 2.40 | 0.00 | - | 1 | 0 | 50.31% |
| LRCX241220P00500000 | 2024-07-19 3:21PM EDT | 500.00 | 1.95 | 2.19 | 2.67 | 0.00 | - | 39 | 35 | 49.73% |
| LRCX241220P00510000 | 2024-06-18 10:44AM EDT | 510.00 | 1.20 | 1.13 | 1.72 | 0.00 | - | 1 | 2 | 44.80% |
| LRCX241220P00520000 | 2024-07-01 1:16PM EDT | 520.00 | 1.23 | 2.88 | 5.80 | 0.00 | - | 2 | 8 | 51.26% |
| LRCX241220P00530000 | 2024-07-18 2:38PM EDT | 530.00 | 2.36 | 3.10 | 3.70 | 0.00 | - | 5 | 16 | 48.18% |
| LRCX241220P00540000 | 2024-06-07 11:06AM EDT | 540.00 | 2.32 | 0.35 | 4.75 | 0.00 | - | 1 | 3 | 49.09% |
| LRCX241220P00550000 | 2024-07-05 1:33PM EDT | 550.00 | 1.10 | 4.10 | 4.55 | 0.00 | - | 1 | 18 | 47.15% |
| LRCX241220P00560000 | 2024-07-24 3:47PM EDT | 560.00 | 3.75 | 4.45 | 5.05 | 0.00 | - | 1 | 37 | 46.68% |
| LRCX241220P00570000 | 2024-07-17 3:28PM EDT | 570.00 | 2.57 | 5.10 | 5.65 | 0.00 | - | 1 | 232 | 46.32% |
| LRCX241220P00580000 | 2024-07-25 10:39AM EDT | 580.00 | 5.65 | 5.60 | 6.25 | 0.00 | - | 17 | 21 | 45.86% |
| LRCX241220P00590000 | 2024-07-05 11:48AM EDT | 590.00 | 1.70 | 6.40 | 6.95 | 0.00 | - | 2 | 5 | 45.49% |
| LRCX241220P00600000 | 2024-07-24 3:54PM EDT | 600.00 | 6.05 | 7.20 | 7.75 | 0.00 | - | 10 | 20 | 45.17% |
| LRCX241220P00610000 | 2024-07-05 11:55AM EDT | 610.00 | 2.07 | 8.05 | 8.75 | 0.00 | - | 1 | 3 | 45.02% |
| LRCX241220P00620000 | 2024-07-08 11:40AM EDT | 620.00 | 2.08 | 8.80 | 12.05 | 0.00 | - | 1 | 0 | 47.47% |
| LRCX241220P00630000 | 2024-07-10 1:43PM EDT | 630.00 | 9.86 | 9.70 | 10.55 | +7.96 | +418.95% | 1 | 4 | 44.17% |
| LRCX241220P00640000 | 2024-07-19 3:16PM EDT | 640.00 | 8.75 | 10.90 | 11.70 | 0.00 | - | 4 | 57 | 43.91% |
| LRCX241220P00650000 | 2024-07-26 11:29AM EDT | 650.00 | 12.90 | 12.05 | 12.95 | +1.53 | +13.46% | 7 | 44 | 43.65% |
| LRCX241220P00660000 | 2024-07-26 11:24AM EDT | 660.00 | 13.23 | 13.45 | 14.25 | -1.77 | -11.80% | 1 | 10 | 43.35% |
| LRCX241220P00670000 | 2024-07-25 10:34AM EDT | 670.00 | 14.29 | 14.80 | 15.70 | 0.00 | - | 1 | 12 | 43.09% |
| LRCX241220P00680000 | 2024-07-25 2:52PM EDT | 680.00 | 16.25 | 16.40 | 17.25 | 0.00 | - | 245 | 244 | 42.83% |
| LRCX241220P00690000 | 2024-07-19 1:38PM EDT | 690.00 | 14.23 | 17.85 | 18.95 | 0.00 | - | 1 | 12 | 42.60% |
| LRCX241220P00700000 | 2024-07-24 3:21PM EDT | 700.00 | 20.50 | 19.60 | 20.75 | +3.95 | +23.87% | 10 | 50 | 42.36% |
| LRCX241220P00710000 | 2024-07-17 10:26AM EDT | 710.00 | 10.10 | 21.60 | 22.70 | 0.00 | - | 11 | 28 | 42.13% |
| LRCX241220P00720000 | 2024-07-18 11:36AM EDT | 720.00 | 16.90 | 23.45 | 24.80 | 0.00 | - | 3 | 46 | 41.92% |
| LRCX241220P00730000 | 2024-07-22 1:59PM EDT | 730.00 | 14.85 | 23.10 | 27.00 | 0.00 | - | 6 | 14 | 41.69% |
| LRCX241220P00740000 | 2024-07-25 3:03PM EDT | 740.00 | 28.02 | 27.95 | 29.35 | 0.00 | - | 1 | 25 | 41.46% |
| LRCX241220P00750000 | 2024-07-22 3:29PM EDT | 750.00 | 17.35 | 27.85 | 31.90 | 0.00 | - | 9 | 76 | 41.27% |
| LRCX241220P00760000 | 2024-07-25 10:03AM EDT | 760.00 | 33.14 | 33.00 | 34.55 | 0.00 | - | 1 | 42 | 41.05% |
| LRCX241220P00780000 | 2024-07-23 2:32PM EDT | 780.00 | 23.50 | 38.65 | 40.35 | 0.00 | - | 8 | 18 | 40.63% |
| LRCX241220P00800000 | 2024-07-25 12:39PM EDT | 800.00 | 43.85 | 44.95 | 46.85 | +3.55 | +8.81% | 3 | 151 | 40.25% |
| LRCX241220P00820000 | 2024-07-26 12:56PM EDT | 820.00 | 49.25 | 52.00 | 54.00 | -2.75 | -5.29% | 4 | 203 | 39.86% |
| LRCX241220P00840000 | 2024-07-26 1:06PM EDT | 840.00 | 56.85 | 60.10 | 61.90 | +5.20 | +10.07% | 11 | 53 | 39.51% |
| LRCX241220P00860000 | 2024-07-25 3:32PM EDT | 860.00 | 67.01 | 65.80 | 73.00 | 0.00 | - | 1 | 68 | 40.31% |
| LRCX241220P00865000 | 2024-07-22 10:40AM EDT | 865.00 | 47.05 | 70.65 | 75.30 | 0.00 | - | 2 | 11 | 40.23% |
| LRCX241220P00870000 | 2024-07-19 11:38AM EDT | 870.00 | 58.05 | 69.10 | 77.60 | 0.00 | - | 1 | 13 | 40.13% |
| LRCX241220P00875000 | 2024-07-25 10:16AM EDT | 875.00 | 76.35 | 75.15 | 77.45 | 0.00 | - | 20 | 48 | 38.91% |
| LRCX241220P00880000 | 2024-07-25 11:59AM EDT | 880.00 | 76.79 | 77.80 | 79.85 | +2.34 | +3.14% | 2 | 80 | 38.82% |
| LRCX241220P00885000 | 2024-07-18 12:12PM EDT | 885.00 | 63.71 | 75.70 | 84.85 | 0.00 | - | 2 | 27 | 39.88% |
| LRCX241220P00890000 | 2024-07-24 1:30PM EDT | 890.00 | 71.15 | 82.45 | 85.00 | 0.00 | - | 5 | 29 | 38.75% |
| LRCX241220P00895000 | 2024-07-25 11:56AM EDT | 895.00 | 83.00 | 84.70 | 87.35 | 0.00 | - | 3 | 172 | 38.58% |
| LRCX241220P00900000 | 2024-07-26 9:39AM EDT | 900.00 | 85.50 | 87.50 | 89.95 | +1.80 | +2.15% | 10 | 357 | 38.51% |
| LRCX241220P00905000 | 2024-07-17 9:41AM EDT | 905.00 | 47.90 | 90.30 | 92.55 | 0.00 | - | 3 | 33 | 38.41% |
| LRCX241220P00910000 | 2024-07-25 3:30PM EDT | 910.00 | 91.00 | 92.90 | 95.25 | 0.00 | - | 6 | 37 | 38.34% |
| LRCX241220P00915000 | 2024-07-25 3:30PM EDT | 915.00 | 93.65 | 95.70 | 98.00 | 0.00 | - | 2 | 6 | 38.28% |
| LRCX241220P00920000 | 2024-07-26 11:58AM EDT | 920.00 | 96.00 | 98.35 | 100.75 | -0.30 | -0.31% | 1 | 55 | 38.19% |
| LRCX241220P00925000 | 2024-07-25 3:30PM EDT | 925.00 | 99.10 | 100.65 | 103.55 | 0.00 | - | 1 | 38 | 38.11% |
| LRCX241220P00930000 | 2024-07-25 3:30PM EDT | 930.00 | 101.85 | 103.35 | 108.90 | 0.00 | - | 1 | 28 | 39.13% |
| LRCX241220P00935000 | 2024-07-24 11:30AM EDT | 935.00 | 89.60 | 106.75 | 109.30 | 0.00 | - | 5 | 29 | 37.95% |
| LRCX241220P00940000 | 2024-07-24 10:28AM EDT | 940.00 | 87.40 | 109.10 | 112.20 | 0.00 | - | 1 | 38 | 37.85% |
| LRCX241220P00945000 | 2024-07-25 12:31PM EDT | 945.00 | 103.55 | 112.05 | 115.20 | 0.00 | - | 1 | 3 | 37.78% |
| LRCX241220P00950000 | 2024-07-25 10:09AM EDT | 950.00 | 114.54 | 115.40 | 118.25 | -2.16 | -1.85% | 10 | 27 | 37.72% |
| LRCX241220P00955000 | 2024-07-18 10:41AM EDT | 955.00 | 90.12 | 118.05 | 123.85 | 0.00 | - | 1 | 9 | 38.77% |
| LRCX241220P00960000 | 2024-07-23 1:56PM EDT | 960.00 | 85.85 | 121.10 | 126.90 | 0.00 | - | 15 | 56 | 38.67% |
| LRCX241220P00965000 | 2024-07-25 12:56PM EDT | 965.00 | 115.65 | 121.85 | 129.75 | 0.00 | - | 2 | 9 | 38.46% |
| LRCX241220P00970000 | 2024-07-25 1:14PM EDT | 970.00 | 118.80 | 123.30 | 132.90 | 0.00 | - | 15 | 20 | 38.37% |
| LRCX241220P00975000 | 2024-07-11 2:56PM EDT | 975.00 | 56.30 | 128.00 | 136.25 | 0.00 | - | 5 | 12 | 38.35% |
| LRCX241220P00980000 | 2024-07-17 10:09AM EDT | 980.00 | 82.90 | 132.50 | 139.40 | 0.00 | - | 4 | 14 | 38.22% |
| LRCX241220P00985000 | 2024-07-19 10:02AM EDT | 985.00 | 104.65 | 135.25 | 142.95 | 0.00 | - | 1 | 11 | 38.25% |
| LRCX241220P00990000 | 2024-07-17 12:23PM EDT | 990.00 | 92.20 | 136.60 | 146.35 | 0.00 | - | 1 | 25 | 38.21% |
| LRCX241220P00995000 | 2024-07-22 3:44PM EDT | 995.00 | 99.75 | 140.70 | 149.75 | 0.00 | - | 7 | 15 | 38.14% |
| LRCX241220P01000000 | 2024-07-25 10:53AM EDT | 1,000.00 | 138.10 | 145.35 | 153.15 | 0.00 | - | 1 | 67 | 38.06% |
| LRCX241220P01005000 | 2024-05-28 10:08AM EDT | 1,005.00 | 113.80 | 74.25 | 79.80 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX241220P01010000 | 2024-06-10 3:31PM EDT | 1,010.00 | 96.83 | 51.20 | 55.50 | 0.00 | - | 1 | 4 | 0.00% |
| LRCX241220P01015000 | 2024-06-24 10:00AM EDT | 1,015.00 | 86.90 | 130.80 | 135.95 | 0.00 | - | 1 | 8 | 23.45% |
| LRCX241220P01020000 | 2024-06-24 2:15PM EDT | 1,020.00 | 93.00 | 149.05 | 161.20 | 0.00 | - | 6 | 14 | 34.82% |
| LRCX241220P01025000 | 2024-07-18 12:50PM EDT | 1,025.00 | 135.10 | 162.80 | 170.65 | 0.00 | - | 1 | 2 | 37.61% |
| LRCX241220P01030000 | 2024-07-22 10:34AM EDT | 1,030.00 | 127.10 | 166.65 | 174.30 | 0.00 | - | 1 | 5 | 37.54% |
| LRCX241220P01035000 | 2024-07-05 3:54PM EDT | 1,035.00 | 72.70 | 169.30 | 178.40 | 0.00 | - | 1 | 1 | 37.68% |
| LRCX241220P01040000 | 2024-07-05 3:50PM EDT | 1,040.00 | 75.40 | 173.00 | 181.70 | 0.00 | - | 1 | 9 | 37.40% |
| LRCX241220P01045000 | 2024-05-07 10:14AM EDT | 1,045.00 | 163.15 | 137.70 | 143.85 | 0.00 | - | - | 1 | 0.00% |
| LRCX241220P01050000 | 2024-07-10 1:20PM EDT | 1,050.00 | 68.00 | 180.75 | 189.60 | 0.00 | - | 2 | 7 | 37.45% |
| LRCX241220P01060000 | 2024-07-17 1:47PM EDT | 1,060.00 | 133.80 | 188.35 | 197.00 | 0.00 | - | 1 | 7 | 37.18% |
| LRCX241220P01065000 | 2024-07-10 10:35AM EDT | 1,065.00 | 74.40 | 191.70 | 200.85 | 0.00 | - | - | 1 | 37.10% |
| LRCX241220P01080000 | 2024-07-24 10:52AM EDT | 1,080.00 | 179.42 | 205.50 | 212.80 | 0.00 | - | 4 | 8 | 36.97% |
| LRCX241220P01100000 | 2024-07-24 10:51AM EDT | 1,100.00 | 194.57 | 219.85 | 229.10 | 0.00 | - | 4 | 31 | 36.77% |
| LRCX241220P01120000 | 2024-07-12 1:55PM EDT | 1,120.00 | 112.50 | 236.50 | 246.10 | 0.00 | - | 5 | 28 | 36.76% |
| LRCX241220P01140000 | 2024-07-11 10:04AM EDT | 1,140.00 | 116.10 | 253.50 | 263.45 | 0.00 | - | - | 7 | 36.76% |
| LRCX241220P01160000 | 2024-07-11 9:45AM EDT | 1,160.00 | 125.25 | 270.55 | 280.50 | 0.00 | - | 1 | 3 | 36.30% |
| LRCX241220P01200000 | 2024-06-28 12:11PM EDT | 1,200.00 | 175.20 | 307.50 | 316.50 | 0.00 | - | 1 | 1 | 36.10% |
| LRCX241220P01400000 | 2024-03-19 10:20AM EDT | 1,400.00 | 486.85 | 505.35 | 518.90 | 0.00 | - | 1 | 1 | 50.95% |
© 2024 Yahoo. All rights reserved.