Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX250117C00160000 | 2024-01-25 11:42AM EDT | 160.00 | 734.85 | 760.90 | 778.45 | 0.00 | - | 2 | 4 | 161.69% |
| LRCX250117C00180000 | 2022-12-12 10:38AM EDT | 180.00 | 287.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX250117C00190000 | 2022-10-18 11:59AM EDT | 190.00 | 162.17 | 283.00 | 291.95 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX250117C00195000 | 2022-10-26 3:04PM EDT | 195.00 | 216.00 | 273.50 | 282.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX250117C00200000 | 2024-04-18 2:11PM EDT | 200.00 | 692.44 | 703.05 | 718.05 | 0.00 | - | 10 | 30 | 86.51% |
| LRCX250117C00210000 | 2023-02-22 1:25PM EDT | 210.00 | 288.46 | 302.00 | 311.00 | 0.00 | - | 3 | 4 | 0.00% |
| LRCX250117C00220000 | 2022-10-12 12:37PM EDT | 220.00 | 145.00 | 300.50 | 309.50 | 0.00 | - | - | 1 | 0.00% |
| LRCX250117C00250000 | 2022-09-27 1:57PM EDT | 250.00 | 168.00 | 178.90 | 186.85 | 0.00 | - | - | 1 | 0.00% |
| LRCX250117C00270000 | 2022-10-11 1:34PM EDT | 270.00 | 127.20 | 250.50 | 259.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX250117C00280000 | 2023-03-13 1:35PM EDT | 280.00 | 226.00 | 243.80 | 253.00 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX250117C00290000 | 2024-03-04 10:30AM EDT | 290.00 | 703.90 | 688.65 | 701.65 | 0.00 | - | 1 | 0 | 170.48% |
| LRCX250117C00300000 | 2024-02-20 10:43AM EDT | 300.00 | 617.00 | 682.65 | 699.40 | 0.00 | - | 1 | 7 | 171.62% |
| LRCX250117C00310000 | 2024-03-11 9:57AM EDT | 310.00 | 624.37 | 661.15 | 673.50 | 0.00 | - | 7 | 13 | 153.66% |
| LRCX250117C00320000 | 2024-03-11 9:50AM EDT | 320.00 | 620.36 | 648.90 | 663.05 | 0.00 | - | 2 | 3 | 148.29% |
| LRCX250117C00330000 | 2024-02-15 12:16PM EDT | 330.00 | 592.44 | 582.00 | 598.95 | 0.00 | - | 1 | 14 | 82.93% |
| LRCX250117C00340000 | 2023-07-18 1:59PM EDT | 340.00 | 343.00 | 332.50 | 343.20 | 0.00 | - | 1 | 5 | 0.00% |
| LRCX250117C00350000 | 2023-10-12 10:57AM EDT | 350.00 | 338.76 | 350.40 | 363.15 | 0.00 | - | 11 | 4 | 0.00% |
| LRCX250117C00360000 | 2023-12-01 3:04PM EDT | 360.00 | 376.45 | 431.60 | 445.00 | 0.00 | - | 1 | 10 | 0.00% |
| LRCX250117C00380000 | 2024-02-20 10:30AM EDT | 380.00 | 550.46 | 606.55 | 620.80 | 0.00 | - | 1 | 7 | 141.26% |
| LRCX250117C00390000 | 2024-02-20 10:30AM EDT | 390.00 | 541.66 | 597.00 | 611.35 | 0.00 | - | 1 | 6 | 138.19% |
| LRCX250117C00400000 | 2024-02-06 3:19PM EDT | 400.00 | 443.00 | 600.05 | 614.95 | 0.00 | - | 2 | 21 | 144.83% |
| LRCX250117C00410000 | 2023-10-31 1:21PM EDT | 410.00 | 217.79 | 322.35 | 336.55 | 0.00 | - | 1 | 19 | 0.00% |
| LRCX250117C00420000 | 2023-10-13 1:52PM EDT | 420.00 | 267.01 | 290.05 | 300.40 | 0.00 | - | 1 | 19 | 0.00% |
| LRCX250117C00430000 | 2023-08-22 2:17PM EDT | 430.00 | 283.00 | 225.75 | 236.15 | 0.00 | - | 1 | 11 | 0.00% |
| LRCX250117C00440000 | 2024-02-16 11:20AM EDT | 440.00 | 511.57 | 480.00 | 497.15 | 0.00 | - | 1 | 12 | 71.08% |
| LRCX250117C00450000 | 2023-05-10 10:27AM EDT | 450.00 | 157.00 | 222.25 | 233.05 | 0.00 | - | 1 | 7 | 0.00% |
| LRCX250117C00460000 | 2023-10-31 2:51PM EDT | 460.00 | 184.24 | 280.65 | 295.50 | 0.00 | - | 2 | 3 | 0.00% |
| LRCX250117C00470000 | 2024-02-06 3:52PM EDT | 470.00 | 385.61 | 536.00 | 549.80 | 0.00 | - | 1 | 10 | 125.97% |
| LRCX250117C00480000 | 2024-03-07 1:37PM EDT | 480.00 | 541.00 | 498.90 | 513.65 | 0.00 | - | 1 | 41 | 106.23% |
| LRCX250117C00490000 | 2024-01-10 2:02PM EDT | 490.00 | 294.55 | 438.50 | 452.05 | 0.00 | - | 2 | 19 | 68.17% |
| LRCX250117C00500000 | 2024-03-26 12:29PM EDT | 500.00 | 494.50 | 412.10 | 425.60 | 0.00 | - | 1 | 191 | 50.64% |
| LRCX250117C00510000 | 2023-07-27 1:40PM EDT | 510.00 | 260.49 | 216.20 | 227.00 | 0.00 | - | 2 | 18 | 0.00% |
| LRCX250117C00520000 | 2023-11-20 12:02PM EDT | 520.00 | 236.00 | 294.00 | 298.25 | 0.00 | - | 1 | 12 | 0.00% |
| LRCX250117C00530000 | 2024-02-12 3:06PM EDT | 530.00 | 409.23 | 414.10 | 427.70 | 0.00 | - | 3 | 17 | 72.39% |
| LRCX250117C00540000 | 2024-01-18 12:42PM EDT | 540.00 | 288.57 | 409.20 | 420.55 | 0.00 | - | 5 | 16 | 73.11% |
| LRCX250117C00550000 | 2024-02-12 3:21PM EDT | 550.00 | 388.31 | 398.75 | 410.50 | 0.00 | - | 4 | 55 | 71.08% |
| LRCX250117C00560000 | 2024-02-22 4:01PM EDT | 560.00 | 415.45 | 438.55 | 452.05 | 0.00 | - | 4 | 18 | 98.01% |
| LRCX250117C00570000 | 2024-01-02 4:59PM EDT | 570.00 | 232.32 | 294.65 | 304.65 | 0.00 | - | 1 | 65 | 0.00% |
| LRCX250117C00580000 | 2023-11-10 3:59PM EDT | 580.00 | 181.00 | 182.60 | 194.10 | 0.00 | - | 9 | 124 | 0.00% |
| LRCX250117C00590000 | 2024-02-23 10:36AM EDT | 590.00 | 393.30 | 413.50 | 422.10 | 0.00 | - | 1 | 40 | 92.51% |
| LRCX250117C00600000 | 2024-04-19 2:41PM EDT | 600.00 | 300.93 | 327.65 | 340.25 | 0.00 | - | 2 | 77 | 53.61% |
| LRCX250117C00610000 | 2023-11-30 11:17AM EDT | 610.00 | 178.39 | 229.55 | 234.65 | 0.00 | - | 1 | 111 | 0.00% |
| LRCX250117C00620000 | 2024-04-26 3:53PM EDT | 620.00 | 338.40 | 310.35 | 323.10 | 0.00 | - | 1 | 149 | 52.29% |
| LRCX250117C00630000 | 2024-04-17 9:51AM EDT | 630.00 | 345.80 | 302.00 | 314.50 | 0.00 | - | 1 | 11 | 51.58% |
| LRCX250117C00640000 | 2024-03-28 9:35AM EDT | 640.00 | 360.14 | 313.80 | 326.40 | 0.00 | - | 1 | 40 | 58.48% |
| LRCX250117C00650000 | 2024-04-22 10:35AM EDT | 650.00 | 257.75 | 287.70 | 298.00 | 0.00 | - | 1 | 46 | 50.48% |
| LRCX250117C00660000 | 2024-03-05 2:51PM EDT | 660.00 | 342.40 | 328.75 | 339.05 | 0.00 | - | 1 | 31 | 71.39% |
| LRCX250117C00670000 | 2024-04-18 11:16AM EDT | 670.00 | 283.04 | 271.05 | 282.35 | 0.00 | - | 2 | 30 | 49.70% |
| LRCX250117C00680000 | 2024-02-29 12:02PM EDT | 680.00 | 299.00 | 331.10 | 340.60 | 0.00 | - | 1 | 283 | 77.42% |
| LRCX250117C00700000 | 2024-05-02 12:32PM EDT | 700.00 | 227.50 | 247.65 | 259.25 | 0.00 | - | 5 | 91 | 48.43% |
| LRCX250117C00720000 | 2024-04-01 11:31AM EDT | 720.00 | 311.90 | 209.75 | 215.65 | 0.00 | - | 3 | 216 | 34.06% |
| LRCX250117C00740000 | 2024-04-19 2:41PM EDT | 740.00 | 199.90 | 219.15 | 229.20 | 0.00 | - | 4 | 79 | 46.61% |
| LRCX250117C00760000 | 2024-04-18 9:48AM EDT | 760.00 | 214.04 | 204.85 | 212.70 | 0.00 | - | 1 | 49 | 44.90% |
| LRCX250117C00780000 | 2024-04-24 9:47AM EDT | 780.00 | 204.00 | 192.65 | 203.90 | 0.00 | - | 10 | 154 | 46.14% |
| LRCX250117C00800000 | 2024-04-29 12:33PM EDT | 800.00 | 198.80 | 178.55 | 187.40 | 0.00 | - | 1 | 114 | 44.19% |
| LRCX250117C00820000 | 2024-04-22 3:43PM EDT | 820.00 | 150.10 | 166.30 | 173.25 | 0.00 | - | 2 | 127 | 43.03% |
| LRCX250117C00840000 | 2024-04-30 2:47PM EDT | 840.00 | 160.29 | 154.35 | 161.50 | 0.00 | - | 1 | 42 | 42.61% |
| LRCX250117C00860000 | 2024-05-02 11:12AM EDT | 860.00 | 128.75 | 145.40 | 151.55 | 0.00 | - | 1 | 98 | 42.64% |
| LRCX250117C00880000 | 2024-04-24 10:11AM EDT | 880.00 | 145.63 | 135.05 | 141.75 | 0.00 | - | 12 | 37 | 42.55% |
| LRCX250117C00900000 | 2024-05-01 12:29PM EDT | 900.00 | 106.00 | 124.95 | 130.10 | 0.00 | - | 2 | 148 | 41.68% |
| LRCX250117C00920000 | 2024-05-03 1:59PM EDT | 920.00 | 117.85 | 115.55 | 120.20 | +21.35 | +22.12% | 6 | 115 | 41.24% |
| LRCX250117C00940000 | 2024-04-26 12:45PM EDT | 940.00 | 121.20 | 106.75 | 111.40 | 0.00 | - | 26 | 58 | 41.01% |
| LRCX250117C00960000 | 2024-04-25 2:22PM EDT | 960.00 | 105.64 | 98.25 | 101.90 | 0.00 | - | 1 | 33 | 40.39% |
| LRCX250117C00970000 | 2024-05-01 11:20AM EDT | 970.00 | 81.04 | 94.60 | 97.90 | 0.00 | - | 3 | 65 | 40.28% |
| LRCX250117C00980000 | 2024-05-03 11:12AM EDT | 980.00 | 91.00 | 90.35 | 93.75 | -1.15 | -1.25% | 3 | 40 | 40.07% |
| LRCX250117C00990000 | 2024-05-02 2:14PM EDT | 990.00 | 74.98 | 86.60 | 89.75 | 0.00 | - | 1 | 74 | 39.88% |
| LRCX250117C01000000 | 2024-04-30 2:49PM EDT | 1,000.00 | 86.95 | 82.95 | 85.95 | 0.00 | - | 1 | 141 | 39.72% |
| LRCX250117C01020000 | 2024-04-29 1:51PM EDT | 1,020.00 | 90.40 | 76.20 | 79.50 | 0.00 | - | 3 | 110 | 39.66% |
| LRCX250117C01040000 | 2024-05-03 3:54PM EDT | 1,040.00 | 71.10 | 69.65 | 73.05 | +12.10 | +20.51% | 27 | 74 | 39.47% |
| LRCX250117C01060000 | 2024-04-24 3:43PM EDT | 1,060.00 | 63.23 | 63.80 | 66.90 | 0.00 | - | 2 | 103 | 39.23% |
| LRCX250117C01080000 | 2024-04-19 3:47PM EDT | 1,080.00 | 56.35 | 58.35 | 61.25 | 0.00 | - | 1 | 43 | 39.04% |
| LRCX250117C01100000 | 2024-05-03 3:54PM EDT | 1,100.00 | 54.55 | 53.20 | 56.10 | +9.20 | +20.29% | 2 | 122 | 38.88% |
| LRCX250117C01120000 | 2024-04-25 10:40AM EDT | 1,120.00 | 50.80 | 48.60 | 51.20 | 0.00 | - | 8 | 52 | 38.69% |
| LRCX250117C01140000 | 2024-05-03 11:16AM EDT | 1,140.00 | 44.60 | 44.30 | 46.90 | -1.20 | -2.62% | 4 | 49 | 38.60% |
| LRCX250117C01160000 | 2024-05-01 11:20AM EDT | 1,160.00 | 34.64 | 40.40 | 42.95 | 0.00 | - | 1 | 90 | 38.52% |
| LRCX250117C01180000 | 2024-04-25 11:38AM EDT | 1,180.00 | 39.50 | 36.85 | 39.20 | 0.00 | - | 4 | 57 | 38.40% |
| LRCX250117C01200000 | 2024-05-03 2:26PM EDT | 1,200.00 | 35.30 | 33.45 | 35.95 | +7.02 | +24.82% | 2 | 49 | 38.37% |
| LRCX250117C01220000 | 2024-04-26 10:12AM EDT | 1,220.00 | 35.70 | 30.55 | 32.30 | 0.00 | - | 1 | 53 | 38.06% |
| LRCX250117C01240000 | 2024-04-10 3:11PM EDT | 1,240.00 | 55.00 | 27.65 | 29.85 | 0.00 | - | 5 | 31 | 38.17% |
| LRCX250117C01260000 | 2024-04-05 10:34AM EDT | 1,260.00 | 52.20 | 25.20 | 27.25 | 0.00 | - | 1 | 32 | 38.11% |
| LRCX250117C01280000 | 2024-05-02 10:23AM EDT | 1,280.00 | 18.35 | 22.75 | 25.00 | 0.00 | - | 4 | 108 | 38.13% |
| LRCX250117C01300000 | 2024-05-02 12:14PM EDT | 1,300.00 | 17.25 | 20.65 | 21.90 | 0.00 | - | 2 | 9 | 37.61% |
| LRCX250117C01320000 | 2024-05-01 3:30PM EDT | 1,320.00 | 17.60 | 18.75 | 20.70 | 0.00 | - | 1 | 33 | 37.98% |
| LRCX250117C01340000 | 2024-04-25 10:34AM EDT | 1,340.00 | 18.95 | 16.95 | 18.10 | 0.00 | - | 1 | 34 | 37.50% |
| LRCX250117C01360000 | 2024-05-02 10:22AM EDT | 1,360.00 | 12.25 | 15.35 | 16.60 | 0.00 | - | 4 | 13 | 37.54% |
| LRCX250117C01380000 | 2024-04-09 11:31AM EDT | 1,380.00 | 33.00 | 13.90 | 15.05 | 0.00 | - | 1 | 6 | 37.48% |
| LRCX250117C01400000 | 2024-04-26 1:58PM EDT | 1,400.00 | 16.45 | 12.55 | 13.65 | 0.00 | - | 1 | 42 | 37.42% |
| LRCX250117C01420000 | 2024-04-26 1:39PM EDT | 1,420.00 | 16.10 | 11.45 | 12.40 | 0.00 | - | 1 | 3 | 37.39% |
| LRCX250117C01440000 | 2024-04-26 1:39PM EDT | 1,440.00 | 14.75 | 10.30 | 11.20 | 0.00 | - | 1 | 2 | 37.31% |
| LRCX250117C01460000 | 2024-04-26 1:39PM EDT | 1,460.00 | 13.40 | 9.30 | 10.10 | 0.00 | - | 2 | 7 | 37.22% |
| LRCX250117C01480000 | 2024-05-03 3:33PM EDT | 1,480.00 | 9.10 | 8.40 | 9.20 | -0.90 | -9.00% | 1 | 114 | 37.22% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX250117P00160000 | 2024-03-21 11:04AM EDT | 160.00 | 0.30 | 0.01 | 0.50 | 0.00 | - | 1 | 169 | 76.71% |
| LRCX250117P00165000 | 2023-11-21 11:27AM EDT | 165.00 | 0.75 | 0.00 | 2.73 | 0.00 | - | 30 | 34 | 92.09% |
| LRCX250117P00170000 | 2023-11-10 11:42AM EDT | 170.00 | 0.95 | 0.00 | 3.50 | 0.00 | - | 6 | 9 | 93.75% |
| LRCX250117P00175000 | 2024-05-02 9:30AM EDT | 175.00 | 0.10 | 0.00 | 0.57 | 0.00 | - | 1 | 12 | 73.63% |
| LRCX250117P00180000 | 2024-04-12 11:47AM EDT | 180.00 | 0.36 | 0.06 | 2.68 | 0.00 | - | 1 | 7 | 87.46% |
| LRCX250117P00185000 | 2024-02-14 4:59PM EDT | 185.00 | 0.32 | 0.15 | 2.89 | 0.00 | - | 1 | 3 | 87.27% |
| LRCX250117P00190000 | 2023-12-12 1:41PM EDT | 190.00 | 0.80 | 0.11 | 3.20 | 0.00 | - | 2 | 19 | 86.89% |
| LRCX250117P00195000 | 2024-01-03 11:17AM EDT | 195.00 | 0.77 | 0.12 | 1.62 | 0.00 | - | 2 | 21 | 78.32% |
| LRCX250117P00200000 | 2024-02-14 4:59PM EDT | 200.00 | 0.46 | 0.19 | 2.98 | 0.00 | - | 2 | 70 | 83.57% |
| LRCX250117P00210000 | 2022-11-08 10:57AM EDT | 210.00 | 17.00 | 13.55 | 17.75 | 0.00 | - | 1 | 11 | 125.35% |
| LRCX250117P00220000 | 2024-02-29 12:52PM EDT | 220.00 | 0.72 | 0.00 | 2.95 | 0.00 | - | 1 | 5 | 77.64% |
| LRCX250117P00230000 | 2024-04-17 2:51PM EDT | 230.00 | 0.59 | 0.12 | 2.25 | 0.00 | - | 5 | 108 | 73.02% |
| LRCX250117P00240000 | 2024-04-15 1:11PM EDT | 240.00 | 0.40 | 0.13 | 2.00 | 0.00 | - | 2 | 9 | 69.82% |
| LRCX250117P00250000 | 2024-04-26 9:30AM EDT | 250.00 | 0.30 | 0.11 | 1.05 | 0.00 | - | 5 | 65 | 62.77% |
| LRCX250117P00260000 | 2024-02-22 3:45PM EDT | 260.00 | 0.86 | 0.00 | 3.25 | 0.00 | - | 1 | 18 | 69.76% |
| LRCX250117P00270000 | 2024-04-22 9:48AM EDT | 270.00 | 0.85 | 0.18 | 2.38 | 0.00 | - | 2 | 99 | 65.50% |
| LRCX250117P00280000 | 2023-12-05 1:39PM EDT | 280.00 | 2.90 | 2.02 | 2.95 | 0.00 | - | 2 | 68 | 70.23% |
| LRCX250117P00290000 | 2024-03-12 3:23PM EDT | 290.00 | 1.11 | 0.23 | 3.25 | 0.00 | - | 1 | 253 | 64.61% |
| LRCX250117P00300000 | 2024-04-30 1:00PM EDT | 300.00 | 0.63 | 0.01 | 1.20 | 0.00 | - | 1 | 417 | 54.53% |
| LRCX250117P00310000 | 2023-12-18 11:07AM EDT | 310.00 | 2.50 | 2.27 | 3.00 | 0.00 | - | 30 | 173 | 65.11% |
| LRCX250117P00320000 | 2024-01-31 3:39PM EDT | 320.00 | 1.94 | 0.57 | 3.75 | 0.00 | - | 1 | 263 | 61.35% |
| LRCX250117P00330000 | 2024-02-21 11:56AM EDT | 330.00 | 1.85 | 0.47 | 3.80 | 0.00 | - | 2 | 40 | 59.55% |
| LRCX250117P00340000 | 2024-04-19 11:06AM EDT | 340.00 | 1.45 | 0.38 | 4.80 | 0.00 | - | 1 | 163 | 59.73% |
| LRCX250117P00350000 | 2024-04-22 11:36AM EDT | 350.00 | 1.64 | 0.42 | 4.90 | 0.00 | - | 1 | 98 | 58.36% |
| LRCX250117P00360000 | 2024-04-01 11:00AM EDT | 360.00 | 1.41 | 0.53 | 2.20 | 0.00 | - | 2 | 56 | 51.25% |
| LRCX250117P00370000 | 2024-04-22 9:44AM EDT | 370.00 | 1.90 | 0.51 | 3.90 | 0.00 | - | 5 | 85 | 53.57% |
| LRCX250117P00380000 | 2024-04-30 2:16PM EDT | 380.00 | 1.24 | 0.57 | 2.40 | 0.00 | - | 4 | 96 | 52.83% |
| LRCX250117P00390000 | 2024-03-22 1:22PM EDT | 390.00 | 1.85 | 2.16 | 2.76 | 0.00 | - | 4 | 165 | 51.59% |
| LRCX250117P00400000 | 2024-03-25 12:41PM EDT | 400.00 | 2.20 | 1.60 | 2.31 | 0.00 | - | 2 | 214 | 49.67% |
| LRCX250117P00410000 | 2024-02-22 2:42PM EDT | 410.00 | 3.80 | 1.98 | 2.69 | 0.00 | - | 1 | 47 | 49.54% |
| LRCX250117P00420000 | 2024-03-06 12:34PM EDT | 420.00 | 3.30 | 1.84 | 3.20 | 0.00 | - | 1 | 95 | 49.65% |
| LRCX250117P00430000 | 2024-05-01 10:03AM EDT | 430.00 | 2.60 | 1.77 | 2.47 | 0.00 | - | 7 | 103 | 46.20% |
| LRCX250117P00440000 | 2024-03-21 9:41AM EDT | 440.00 | 3.18 | 3.60 | 4.35 | 0.00 | - | 3 | 108 | 49.68% |
| LRCX250117P00450000 | 2024-05-03 12:24PM EDT | 450.00 | 2.63 | 2.15 | 2.97 | -0.27 | -9.31% | 2 | 330 | 45.07% |
| LRCX250117P00460000 | 2024-03-21 9:41AM EDT | 460.00 | 3.76 | 4.45 | 5.25 | 0.00 | - | 3 | 27 | 48.76% |
| LRCX250117P00470000 | 2024-04-25 2:55PM EDT | 470.00 | 3.51 | 2.73 | 3.60 | 0.00 | - | 5 | 142 | 44.08% |
| LRCX250117P00480000 | 2024-05-02 1:26PM EDT | 480.00 | 4.35 | 3.05 | 3.90 | 0.00 | - | 1 | 260 | 43.49% |
| LRCX250117P00490000 | 2024-04-22 10:18AM EDT | 490.00 | 6.45 | 3.40 | 4.30 | 0.00 | - | 1 | 154 | 43.05% |
| LRCX250117P00500000 | 2024-05-03 12:31PM EDT | 500.00 | 4.34 | 3.85 | 4.70 | -0.61 | -12.32% | 3 | 175 | 42.57% |
| LRCX250117P00510000 | 2024-03-18 11:37AM EDT | 510.00 | 7.75 | 6.20 | 7.30 | 0.00 | - | 100 | 93 | 45.41% |
| LRCX250117P00520000 | 2024-05-02 12:06PM EDT | 520.00 | 6.40 | 4.75 | 5.65 | 0.00 | - | 5 | 110 | 41.71% |
| LRCX250117P00530000 | 2024-01-25 1:15PM EDT | 530.00 | 11.93 | 9.80 | 10.70 | 0.00 | - | 1 | 130 | 46.97% |
| LRCX250117P00540000 | 2024-03-05 11:27AM EDT | 540.00 | 9.40 | 5.95 | 6.85 | 0.00 | - | 1 | 98 | 41.00% |
| LRCX250117P00550000 | 2024-04-23 2:28PM EDT | 550.00 | 9.30 | 6.50 | 7.45 | 0.00 | - | 1 | 135 | 40.56% |
| LRCX250117P00560000 | 2024-01-29 12:36PM EDT | 560.00 | 18.20 | 11.65 | 12.50 | 0.00 | - | 1 | 90 | 44.82% |
| LRCX250117P00570000 | 2024-04-25 3:10PM EDT | 570.00 | 9.10 | 7.90 | 8.70 | 0.00 | - | 2 | 32 | 39.61% |
| LRCX250117P00580000 | 2024-04-26 12:28PM EDT | 580.00 | 9.32 | 8.70 | 9.45 | 0.00 | - | 1 | 36 | 39.21% |
| LRCX250117P00590000 | 2024-02-02 1:31PM EDT | 590.00 | 21.00 | 10.35 | 13.60 | 0.00 | - | 30 | 43 | 41.92% |
| LRCX250117P00600000 | 2024-05-03 12:56PM EDT | 600.00 | 11.30 | 10.55 | 11.35 | -2.67 | -19.11% | 2 | 583 | 38.64% |
| LRCX250117P00610000 | 2024-04-26 10:54AM EDT | 610.00 | 12.25 | 11.60 | 12.40 | 0.00 | - | 40 | 116 | 38.35% |
| LRCX250117P00620000 | 2024-04-24 12:23PM EDT | 620.00 | 17.30 | 12.70 | 13.70 | 0.00 | - | 5 | 168 | 38.21% |
| LRCX250117P00630000 | 2024-04-22 3:28PM EDT | 630.00 | 21.05 | 12.75 | 14.80 | 0.00 | - | 17 | 160 | 37.85% |
| LRCX250117P00640000 | 2024-04-24 9:31AM EDT | 640.00 | 18.00 | 15.20 | 16.00 | 0.00 | - | 1 | 126 | 37.51% |
| LRCX250117P00650000 | 2024-05-02 3:13PM EDT | 650.00 | 20.55 | 16.60 | 17.60 | 0.00 | - | 2 | 252 | 37.39% |
| LRCX250117P00660000 | 2024-03-19 12:53PM EDT | 660.00 | 23.10 | 25.60 | 26.70 | 0.00 | - | 1 | 71 | 41.86% |
| LRCX250117P00670000 | 2024-04-30 11:13AM EDT | 670.00 | 21.00 | 19.65 | 20.60 | 0.00 | - | 4 | 137 | 36.83% |
| LRCX250117P00680000 | 2024-04-25 11:43AM EDT | 680.00 | 25.22 | 20.05 | 22.40 | 0.00 | - | 1 | 94 | 36.65% |
| LRCX250117P00700000 | 2024-04-29 2:00PM EDT | 700.00 | 24.65 | 25.00 | 26.20 | 0.00 | - | 2 | 208 | 36.21% |
| LRCX250117P00720000 | 2024-04-30 10:51AM EDT | 720.00 | 29.27 | 27.90 | 30.60 | 0.00 | - | 6 | 261 | 35.86% |
| LRCX250117P00740000 | 2024-05-01 12:43PM EDT | 740.00 | 45.45 | 31.95 | 35.25 | 0.00 | - | 20 | 171 | 35.39% |
| LRCX250117P00760000 | 2024-05-03 11:50AM EDT | 760.00 | 40.00 | 38.85 | 40.70 | -5.80 | -12.66% | 2 | 166 | 35.07% |
| LRCX250117P00780000 | 2024-05-01 3:20PM EDT | 780.00 | 51.06 | 44.65 | 46.55 | 0.00 | - | 2 | 90 | 34.68% |
| LRCX250117P00800000 | 2024-05-03 12:42PM EDT | 800.00 | 52.40 | 50.95 | 52.95 | -8.60 | -14.10% | 1 | 204 | 34.30% |
| LRCX250117P00820000 | 2024-04-26 11:45AM EDT | 820.00 | 57.45 | 57.90 | 60.10 | 0.00 | - | 1 | 98 | 33.99% |
| LRCX250117P00840000 | 2024-04-25 12:17PM EDT | 840.00 | 72.95 | 65.75 | 67.75 | 0.00 | - | 50 | 126 | 33.64% |
| LRCX250117P00860000 | 2024-05-03 11:56AM EDT | 860.00 | 74.20 | 73.65 | 75.95 | +1.35 | +1.85% | 2 | 139 | 33.27% |
| LRCX250117P00880000 | 2024-04-26 11:44AM EDT | 880.00 | 81.30 | 82.35 | 84.75 | 0.00 | - | 1 | 138 | 32.91% |
| LRCX250117P00900000 | 2024-05-01 10:38AM EDT | 900.00 | 107.98 | 91.55 | 94.20 | 0.00 | - | 5 | 202 | 32.56% |
| LRCX250117P00920000 | 2024-04-29 12:16PM EDT | 920.00 | 97.63 | 101.70 | 104.30 | 0.00 | - | 1 | 60 | 32.22% |
| LRCX250117P00940000 | 2024-04-11 1:05PM EDT | 940.00 | 99.45 | 110.75 | 115.00 | 0.00 | - | 2 | 48 | 31.87% |
| LRCX250117P00960000 | 2024-04-19 2:31PM EDT | 960.00 | 152.65 | 123.10 | 126.15 | 0.00 | - | 2 | 31 | 31.48% |
| LRCX250117P00970000 | 2024-04-26 1:26PM EDT | 970.00 | 123.15 | 127.60 | 132.40 | 0.00 | - | 10 | 55 | 31.43% |
| LRCX250117P00980000 | 2024-04-24 1:50PM EDT | 980.00 | 148.25 | 135.35 | 138.25 | 0.00 | - | 1 | 27 | 31.19% |
| LRCX250117P00990000 | 2024-04-19 9:50AM EDT | 990.00 | 159.50 | 139.65 | 144.50 | 0.00 | - | 2 | 24 | 31.04% |
| LRCX250117P01000000 | 2024-04-09 11:18AM EDT | 1,000.00 | 132.30 | 142.00 | 150.90 | 0.00 | - | 1 | 41 | 30.90% |
| LRCX250117P01020000 | 2024-04-29 1:51PM EDT | 1,020.00 | 152.75 | 156.35 | 164.05 | 0.00 | - | 3 | 23 | 30.57% |
| LRCX250117P01040000 | 2024-04-03 2:43PM EDT | 1,040.00 | 145.50 | 172.15 | 178.70 | 0.00 | - | 1 | 36 | 30.58% |
| LRCX250117P01060000 | 2024-04-01 11:17AM EDT | 1,060.00 | 158.90 | 209.95 | 216.70 | 0.00 | - | 1 | 8 | 38.68% |
| LRCX250117P01080000 | 2024-03-07 12:00PM EDT | 1,080.00 | 172.05 | 175.30 | 181.10 | 0.00 | - | 5 | 10 | 18.15% |
| LRCX250117P01100000 | 2024-05-02 10:26AM EDT | 1,100.00 | 248.90 | 216.35 | 222.20 | 0.00 | - | 1 | 230 | 29.33% |
| LRCX250117P01120000 | 2024-03-07 2:47PM EDT | 1,120.00 | 201.15 | 204.05 | 209.80 | 0.00 | - | - | 1 | 0.00% |
| LRCX250117P01140000 | 2024-03-07 2:47PM EDT | 1,140.00 | 214.45 | 217.95 | 223.80 | 0.00 | - | - | 1 | 0.00% |
| LRCX250117P01260000 | 2024-02-07 10:43AM EDT | 1,260.00 | 424.06 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LRCX250117P01360000 | 2024-03-11 9:30AM EDT | 1,360.00 | 432.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.