Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX220819C00280000 | 2022-07-22 11:04AM EDT | 280.00 | 191.55 | 228.85 | 232.30 | 0.00 | - | 10 | 6 | 270.31% |
| LRCX220819C00285000 | 2022-06-17 10:21AM EDT | 285.00 | 136.00 | 137.65 | 141.15 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX220819C00290000 | 2022-07-29 3:05PM EDT | 290.00 | 207.86 | 218.95 | 222.90 | 0.00 | - | 9 | 4 | 289.94% |
| LRCX220819C00300000 | 2022-08-05 2:53PM EDT | 300.00 | 215.83 | 209.00 | 212.20 | 0.00 | - | 1 | 8 | 244.92% |
| LRCX220819C00305000 | 2022-07-15 10:00AM EDT | 305.00 | 115.00 | 212.15 | 216.15 | 0.00 | - | - | 1 | 464.84% |
| LRCX220819C00325000 | 2022-08-09 1:56PM EDT | 325.00 | 136.95 | 184.05 | 187.45 | 0.00 | - | - | 1 | 225.00% |
| LRCX220819C00330000 | 2022-08-05 2:53PM EDT | 330.00 | 185.89 | 179.05 | 183.00 | 0.00 | - | 1 | 1 | 235.74% |
| LRCX220819C00340000 | 2022-07-06 10:42AM EDT | 340.00 | 60.00 | 181.35 | 184.95 | 0.00 | - | 2 | 2 | 435.28% |
| LRCX220819C00350000 | 2022-07-20 9:36AM EDT | 350.00 | 102.98 | 159.05 | 162.50 | 0.00 | - | 1 | 3 | 193.36% |
| LRCX220819C00355000 | 2022-07-20 9:36AM EDT | 355.00 | 98.22 | 153.90 | 158.00 | 0.00 | - | - | 2 | 196.97% |
| LRCX220819C00360000 | 2022-07-12 3:54PM EDT | 360.00 | 57.55 | 136.25 | 140.20 | 0.00 | - | 10 | 12 | 0.00% |
| LRCX220819C00365000 | 2022-07-20 9:36AM EDT | 365.00 | 89.01 | 143.95 | 147.75 | 0.00 | - | 1 | 5 | 178.61% |
| LRCX220819C00370000 | 2022-07-28 1:17PM EDT | 370.00 | 102.07 | 139.00 | 143.00 | 0.00 | - | 1 | 1 | 179.59% |
| LRCX220819C00375000 | 2022-07-26 12:29PM EDT | 375.00 | 78.30 | 134.05 | 137.50 | 0.00 | - | 1 | 2 | 161.91% |
| LRCX220819C00380000 | 2022-08-11 10:34AM EDT | 380.00 | 132.03 | 129.10 | 132.75 | 0.00 | - | 1 | 17 | 163.33% |
| LRCX220819C00385000 | 2022-08-16 10:44AM EDT | 385.00 | 125.63 | 123.95 | 128.00 | +22.68 | +22.03% | 3 | 29 | 159.18% |
| LRCX220819C00390000 | 2022-08-15 9:30AM EDT | 390.00 | 127.10 | 119.00 | 122.25 | 0.00 | - | 1 | 41 | 134.77% |
| LRCX220819C00395000 | 2022-08-11 9:30AM EDT | 395.00 | 102.00 | 114.20 | 116.85 | 0.00 | - | 50 | 524 | 121.29% |
| LRCX220819C00400000 | 2022-08-15 9:30AM EDT | 400.00 | 117.10 | 109.40 | 113.00 | 0.00 | - | 1 | 73 | 148.34% |
| LRCX220819C00405000 | 2022-07-14 2:59PM EDT | 405.00 | 37.95 | 112.25 | 115.50 | 0.00 | - | 105 | 82 | 252.95% |
| LRCX220819C00410000 | 2022-07-29 11:05AM EDT | 410.00 | 84.00 | 99.05 | 101.90 | 0.00 | - | 7 | 138 | 100.78% |
| LRCX220819C00415000 | 2022-07-28 9:58AM EDT | 415.00 | 46.90 | 94.25 | 97.95 | 0.00 | - | 1 | 43 | 126.32% |
| LRCX220819C00417500 | 2022-07-25 9:39AM EDT | 417.50 | 45.10 | 91.55 | 94.75 | 0.00 | - | - | 1 | 105.76% |
| LRCX220819C00420000 | 2022-08-11 10:34AM EDT | 420.00 | 92.25 | 89.40 | 93.00 | 0.00 | - | 1 | 63 | 123.00% |
| LRCX220819C00425000 | 2022-08-16 2:38PM EDT | 425.00 | 86.95 | 84.60 | 86.60 | -3.04 | -3.38% | 4 | 160 | 94.92% |
| LRCX220819C00427500 | 2022-07-25 9:39AM EDT | 427.50 | 38.10 | 81.90 | 85.40 | 0.00 | - | 1 | 5 | 112.35% |
| LRCX220819C00430000 | 2022-08-12 2:44PM EDT | 430.00 | 88.83 | 79.40 | 82.95 | 0.00 | - | 1 | 48 | 109.96% |
| LRCX220819C00432500 | 2022-08-16 9:50AM EDT | 432.50 | 77.68 | 77.10 | 79.75 | +45.53 | +141.62% | 1 | 1 | 99.85% |
| LRCX220819C00435000 | 2022-08-16 9:50AM EDT | 435.00 | 75.32 | 74.15 | 78.05 | -8.51 | -10.15% | 2 | 83 | 101.90% |
| LRCX220819C00440000 | 2022-08-15 11:08AM EDT | 440.00 | 72.50 | 69.05 | 71.80 | 0.00 | - | 19 | 147 | 66.41% |
| LRCX220819C00445000 | 2022-08-15 10:20AM EDT | 445.00 | 70.22 | 65.00 | 66.85 | 0.00 | - | 2 | 146 | 85.30% |
| LRCX220819C00447500 | 2022-08-15 11:29AM EDT | 447.50 | 65.30 | 61.95 | 65.70 | 0.00 | - | 2 | 8 | 91.70% |
| LRCX220819C00450000 | 2022-08-16 9:49AM EDT | 450.00 | 61.53 | 59.35 | 61.85 | -1.27 | -2.02% | 1 | 245 | 68.75% |
| LRCX220819C00452500 | 2022-08-12 11:28AM EDT | 452.50 | 62.55 | 56.60 | 60.75 | 0.00 | - | - | 4 | 82.42% |
| LRCX220819C00455000 | 2022-08-16 2:48PM EDT | 455.00 | 55.14 | 54.20 | 57.75 | +13.35 | +31.95% | 2 | 99 | 74.95% |
| LRCX220819C00457500 | 2022-08-10 1:55PM EDT | 457.50 | 37.30 | 51.75 | 55.55 | 0.00 | - | 1 | 3 | 75.83% |
| LRCX220819C00460000 | 2022-08-16 1:34PM EDT | 460.00 | 54.40 | 49.35 | 52.00 | -1.99 | -3.53% | 5 | 1,258 | 61.04% |
| LRCX220819C00462500 | 2022-08-12 11:14AM EDT | 462.50 | 51.52 | 46.90 | 50.20 | 0.00 | - | 1 | 38 | 67.77% |
| LRCX220819C00465000 | 2022-08-16 1:34PM EDT | 465.00 | 49.50 | 44.50 | 46.90 | +14.35 | +40.83% | 12 | 78 | 56.45% |
| LRCX220819C00467500 | 2022-08-16 1:56PM EDT | 467.50 | 49.13 | 42.10 | 45.65 | -2.17 | -4.23% | 1 | 74 | 67.46% |
| LRCX220819C00470000 | 2022-08-16 3:52PM EDT | 470.00 | 41.49 | 39.50 | 42.40 | -4.99 | -10.74% | 2 | 634 | 56.89% |
| LRCX220819C00472500 | 2022-08-12 12:10PM EDT | 472.50 | 43.88 | 37.20 | 39.85 | 0.00 | - | 2 | 131 | 55.35% |
| LRCX220819C00475000 | 2022-08-16 3:52PM EDT | 475.00 | 36.50 | 35.25 | 37.45 | -3.39 | -8.50% | 4 | 427 | 57.52% |
| LRCX220819C00480000 | 2022-08-16 12:17PM EDT | 480.00 | 35.96 | 30.00 | 33.10 | +0.13 | +0.36% | 1 | 250 | 53.64% |
| LRCX220819C00485000 | 2022-08-16 12:17PM EDT | 485.00 | 31.34 | 25.70 | 28.35 | -4.41 | -12.34% | 14 | 192 | 51.95% |
| LRCX220819C00490000 | 2022-08-16 11:38AM EDT | 490.00 | 25.89 | 21.20 | 24.00 | -3.11 | -10.72% | 26 | 177 | 60.46% |
| LRCX220819C00495000 | 2022-08-16 12:54PM EDT | 495.00 | 20.52 | 18.20 | 19.05 | -3.49 | -14.54% | 16 | 448 | 51.98% |
| LRCX220819C00500000 | 2022-08-16 3:55PM EDT | 500.00 | 14.75 | 14.45 | 15.30 | -7.02 | -32.25% | 30 | 822 | 50.40% |
| LRCX220819C00505000 | 2022-08-16 3:34PM EDT | 505.00 | 11.65 | 11.00 | 11.90 | -6.10 | -34.37% | 28 | 128 | 48.83% |
| LRCX220819C00510000 | 2022-08-16 3:25PM EDT | 510.00 | 8.55 | 8.20 | 8.95 | -5.85 | -40.62% | 37 | 263 | 47.52% |
| LRCX220819C00512500 | 2022-08-16 3:56PM EDT | 512.50 | 7.15 | 6.85 | 7.65 | -3.05 | -29.90% | 54 | 46 | 46.92% |
| LRCX220819C00515000 | 2022-08-16 3:25PM EDT | 515.00 | 6.15 | 5.95 | 6.50 | -5.55 | -47.44% | 158 | 299 | 46.50% |
| LRCX220819C00517500 | 2022-08-16 3:31PM EDT | 517.50 | 5.65 | 4.80 | 5.45 | -4.45 | -44.06% | 46 | 71 | 46.00% |
| LRCX220819C00520000 | 2022-08-16 3:51PM EDT | 520.00 | 4.65 | 3.95 | 4.50 | -3.90 | -45.61% | 48 | 329 | 45.41% |
| LRCX220819C00522500 | 2022-08-16 2:41PM EDT | 522.50 | 3.65 | 3.35 | 3.75 | -4.55 | -55.49% | 7 | 50 | 45.36% |
| LRCX220819C00525000 | 2022-08-16 3:50PM EDT | 525.00 | 3.10 | 2.54 | 3.05 | -3.55 | -53.38% | 71 | 392 | 44.98% |
| LRCX220819C00527500 | 2022-08-16 3:10PM EDT | 527.50 | 2.10 | 2.22 | 2.48 | -3.45 | -62.16% | 42 | 165 | 44.85% |
| LRCX220819C00530000 | 2022-08-16 3:53PM EDT | 530.00 | 1.90 | 1.69 | 2.02 | -2.85 | -60.00% | 122 | 332 | 44.90% |
| LRCX220819C00532500 | 2022-08-16 3:58PM EDT | 532.50 | 1.54 | 1.35 | 1.64 | -2.56 | -62.44% | 13 | 43 | 45.02% |
| LRCX220819C00535000 | 2022-08-16 2:38PM EDT | 535.00 | 1.33 | 1.08 | 1.33 | -2.12 | -61.45% | 46 | 303 | 45.22% |
| LRCX220819C00537500 | 2022-08-16 3:15PM EDT | 537.50 | 0.90 | 0.83 | 1.05 | -2.10 | -70.00% | 18 | 99 | 45.17% |
| LRCX220819C00540000 | 2022-08-16 3:55PM EDT | 540.00 | 0.70 | 0.65 | 0.86 | -1.60 | -69.57% | 65 | 398 | 45.63% |
| LRCX220819C00545000 | 2022-08-16 3:48PM EDT | 545.00 | 0.50 | 0.41 | 0.57 | -1.18 | -70.24% | 34 | 94 | 46.48% |
| LRCX220819C00550000 | 2022-08-16 3:12PM EDT | 550.00 | 0.28 | 0.24 | 0.36 | -0.72 | -72.00% | 53 | 1,289 | 46.97% |
| LRCX220819C00555000 | 2022-08-16 2:29PM EDT | 555.00 | 0.32 | 0.13 | 0.24 | -0.34 | -51.52% | 14 | 108 | 48.05% |
| LRCX220819C00560000 | 2022-08-16 3:11PM EDT | 560.00 | 0.13 | 0.06 | 0.17 | -0.35 | -72.92% | 39 | 182 | 49.51% |
| LRCX220819C00565000 | 2022-08-16 3:47PM EDT | 565.00 | 0.07 | 0.02 | 0.11 | -0.21 | -75.00% | 14 | 37 | 50.29% |
| LRCX220819C00570000 | 2022-08-16 1:45PM EDT | 570.00 | 0.10 | 0.00 | 0.10 | -0.02 | -16.67% | 6 | 263 | 53.32% |
| LRCX220819C00575000 | 2022-08-16 10:44AM EDT | 575.00 | 0.01 | 0.00 | 0.08 | -0.13 | -92.86% | 2 | 221 | 51.17% |
| LRCX220819C00580000 | 2022-08-15 1:11PM EDT | 580.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 3 | 89 | 53.52% |
| LRCX220819C00585000 | 2022-08-15 12:30PM EDT | 585.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 7 | 24 | 55.86% |
| LRCX220819C00590000 | 2022-08-11 10:24AM EDT | 590.00 | 0.24 | 0.00 | 0.06 | 0.00 | - | 1 | 80 | 58.98% |
| LRCX220819C00595000 | 2022-08-15 3:43PM EDT | 595.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 60.94% |
| LRCX220819C00600000 | 2022-08-15 11:43AM EDT | 600.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 115 | 64.06% |
| LRCX220819C00605000 | 2022-08-04 2:58PM EDT | 605.00 | 0.69 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 66.80% |
| LRCX220819C00610000 | 2022-08-12 3:56PM EDT | 610.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 23 | 69.53% |
| LRCX220819C00615000 | 2022-08-04 2:06PM EDT | 615.00 | 0.43 | 0.00 | 0.05 | 0.00 | - | 7 | 17 | 72.66% |
| LRCX220819C00620000 | 2022-08-05 3:49PM EDT | 620.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 3 | 35 | 75.39% |
| LRCX220819C00625000 | 2022-06-13 3:33PM EDT | 625.00 | 1.87 | 0.00 | 0.26 | 0.00 | - | 3 | 13 | 93.16% |
| LRCX220819C00630000 | 2022-08-08 1:33PM EDT | 630.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 11 | 80.86% |
| LRCX220819C00635000 | 2022-06-01 3:59PM EDT | 635.00 | 6.25 | 0.00 | 0.26 | 0.00 | - | 2 | 13 | 99.41% |
| LRCX220819C00640000 | 2022-08-08 9:30AM EDT | 640.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 86.33% |
| LRCX220819C00645000 | 2022-08-03 3:12PM EDT | 645.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 9 | 89.06% |
| LRCX220819C00650000 | 2022-07-21 12:53PM EDT | 650.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 91.41% |
| LRCX220819C00660000 | 2022-07-07 1:10PM EDT | 660.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 2 | 21 | 99.80% |
| LRCX220819C00665000 | 2022-08-05 1:53PM EDT | 665.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 99.22% |
| LRCX220819C00670000 | 2022-06-01 10:29AM EDT | 670.00 | 3.80 | 0.00 | 0.23 | 0.00 | - | 82 | 10 | 118.75% |
| LRCX220819C00675000 | 2022-06-17 1:18PM EDT | 675.00 | 0.16 | 0.00 | 0.19 | 0.00 | - | 4 | 6 | 118.95% |
| LRCX220819C00680000 | 2022-06-17 12:58PM EDT | 680.00 | 0.14 | 0.00 | 0.19 | 0.00 | - | 1 | 4 | 121.88% |
| LRCX220819C00690000 | 2022-05-26 2:06PM EDT | 690.00 | 3.30 | 0.03 | 0.30 | 0.00 | - | - | 2 | 135.25% |
| LRCX220819C00695000 | 2022-06-02 1:20PM EDT | 695.00 | 2.18 | 0.00 | 0.21 | 0.00 | - | 4 | 6 | 131.25% |
| LRCX220819C00700000 | 2022-06-16 10:14AM EDT | 700.00 | 0.20 | 0.00 | 0.19 | 0.00 | - | 1 | 0 | 132.42% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX220819P00215000 | 2022-07-26 2:51PM EDT | 215.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 9 | 77 | 307.81% |
| LRCX220819P00220000 | 2022-07-18 11:56AM EDT | 220.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 18 | 29 | 300.00% |
| LRCX220819P00225000 | 2022-07-18 11:53AM EDT | 225.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 5 | 9 | 292.19% |
| LRCX220819P00230000 | 2022-07-19 11:23AM EDT | 230.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 8 | 284.38% |
| LRCX220819P00235000 | 2022-07-01 1:12PM EDT | 235.00 | 1.02 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 344.14% |
| LRCX220819P00240000 | 2022-07-20 10:40AM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 270.31% |
| LRCX220819P00245000 | 2022-07-20 10:40AM EDT | 245.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 264.06% |
| LRCX220819P00250000 | 2022-07-25 3:31PM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 51 | 256.25% |
| LRCX220819P00255000 | 2022-07-25 1:06PM EDT | 255.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 250.00% |
| LRCX220819P00265000 | 2022-07-07 3:38PM EDT | 265.00 | 1.03 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 237.50% |
| LRCX220819P00270000 | 2022-07-27 1:01PM EDT | 270.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 16 | 231.25% |
| LRCX220819P00275000 | 2022-07-27 10:37AM EDT | 275.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 110 | 225.00% |
| LRCX220819P00280000 | 2022-08-01 9:35AM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 218.75% |
| LRCX220819P00285000 | 2022-08-11 10:45AM EDT | 285.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 70 | 212.50% |
| LRCX220819P00290000 | 2022-08-08 12:09PM EDT | 290.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 206.25% |
| LRCX220819P00295000 | 2022-07-25 12:41PM EDT | 295.00 | 0.29 | 0.00 | 0.05 | 0.00 | - | 200 | 219 | 200.00% |
| LRCX220819P00300000 | 2022-08-10 2:28PM EDT | 300.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 40 | 194.53% |
| LRCX220819P00305000 | 2022-07-19 9:30AM EDT | 305.00 | 1.24 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 189.06% |
| LRCX220819P00310000 | 2022-08-09 12:09PM EDT | 310.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 220 | 182.81% |
| LRCX220819P00315000 | 2022-07-28 9:30AM EDT | 315.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 1 | 224 | 178.13% |
| LRCX220819P00320000 | 2022-08-09 11:52AM EDT | 320.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 38 | 171.88% |
| LRCX220819P00325000 | 2022-08-16 1:24PM EDT | 325.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 78 | 167.19% |
| LRCX220819P00330000 | 2022-08-10 2:45PM EDT | 330.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 220 | 161.72% |
| LRCX220819P00335000 | 2022-08-05 9:30AM EDT | 335.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 445 | 156.25% |
| LRCX220819P00340000 | 2022-08-05 9:41AM EDT | 340.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 105 | 151.56% |
| LRCX220819P00345000 | 2022-08-03 2:18PM EDT | 345.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 107 | 146.09% |
| LRCX220819P00350000 | 2022-08-16 10:58AM EDT | 350.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 2 | 134 | 141.41% |
| LRCX220819P00355000 | 2022-08-10 2:31PM EDT | 355.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 67 | 135.94% |
| LRCX220819P00360000 | 2022-08-10 3:16PM EDT | 360.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 14 | 96 | 131.25% |
| LRCX220819P00365000 | 2022-08-09 2:26PM EDT | 365.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 42 | 126.56% |
| LRCX220819P00370000 | 2022-08-12 11:48AM EDT | 370.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 62 | 121.88% |
| LRCX220819P00375000 | 2022-08-12 3:08PM EDT | 375.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 330 | 117.19% |
| LRCX220819P00380000 | 2022-08-12 3:33PM EDT | 380.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 203 | 230 | 112.50% |
| LRCX220819P00385000 | 2022-08-16 10:50AM EDT | 385.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 78 | 107.81% |
| LRCX220819P00390000 | 2022-08-16 10:50AM EDT | 390.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 191 | 103.13% |
| LRCX220819P00395000 | 2022-08-16 10:50AM EDT | 395.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 1 | 94 | 98.83% |
| LRCX220819P00397500 | 2022-08-09 2:35PM EDT | 397.50 | 1.06 | 0.00 | 0.05 | 0.00 | - | 4 | 31 | 96.88% |
| LRCX220819P00400000 | 2022-08-16 10:50AM EDT | 400.00 | 0.03 | 0.00 | 0.05 | -0.08 | -72.73% | 1 | 365 | 94.53% |
| LRCX220819P00402500 | 2022-08-09 12:58PM EDT | 402.50 | 1.85 | 0.00 | 0.06 | 0.00 | - | 3 | 5 | 93.75% |
| LRCX220819P00405000 | 2022-08-16 10:50AM EDT | 405.00 | 0.03 | 0.00 | 0.06 | -1.09 | -97.32% | 1 | 110 | 91.41% |
| LRCX220819P00410000 | 2022-08-15 9:30AM EDT | 410.00 | 0.11 | 0.00 | 0.06 | 0.00 | - | 1 | 230 | 87.11% |
| LRCX220819P00415000 | 2022-08-16 10:50AM EDT | 415.00 | 0.03 | 0.00 | 0.06 | -0.02 | -40.00% | 1 | 175 | 82.81% |
| LRCX220819P00417500 | 2022-08-15 9:51AM EDT | 417.50 | 0.05 | 0.00 | 0.07 | 0.00 | - | 29 | 35 | 81.64% |
| LRCX220819P00420000 | 2022-08-16 10:50AM EDT | 420.00 | 0.03 | 0.00 | 0.07 | -0.01 | -25.00% | 1 | 136 | 79.69% |
| LRCX220819P00422500 | 2022-08-10 11:43AM EDT | 422.50 | 0.72 | 0.00 | 0.08 | 0.00 | - | 2 | 6 | 78.52% |
| LRCX220819P00425000 | 2022-08-16 12:48PM EDT | 425.00 | 0.02 | 0.00 | 0.08 | -0.04 | -66.67% | 11 | 128 | 76.17% |
| LRCX220819P00427500 | 2022-08-10 3:45PM EDT | 427.50 | 0.73 | 0.00 | 0.09 | 0.00 | - | 4 | 24 | 75.00% |
| LRCX220819P00430000 | 2022-08-15 10:02AM EDT | 430.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 1 | 142 | 72.66% |
| LRCX220819P00432500 | 2022-08-16 3:23PM EDT | 432.50 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 1 | 19 | 71.29% |
| LRCX220819P00435000 | 2022-08-15 1:39PM EDT | 435.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 2 | 87 | 69.73% |
| LRCX220819P00440000 | 2022-08-15 3:48PM EDT | 440.00 | 0.10 | 0.02 | 0.11 | 0.00 | - | 21 | 280 | 66.60% |
| LRCX220819P00445000 | 2022-08-16 11:25AM EDT | 445.00 | 0.11 | 0.05 | 0.10 | -0.05 | -31.25% | 13 | 171 | 63.09% |
| LRCX220819P00447500 | 2022-08-16 11:10AM EDT | 447.50 | 0.15 | 0.05 | 0.11 | -0.03 | -16.67% | 2 | 48 | 61.33% |
| LRCX220819P00450000 | 2022-08-16 2:15PM EDT | 450.00 | 0.07 | 0.07 | 0.12 | -0.10 | -58.82% | 11 | 691 | 60.35% |
| LRCX220819P00452500 | 2022-08-16 2:50PM EDT | 452.50 | 0.16 | 0.09 | 0.15 | -0.07 | -30.43% | 4 | 133 | 59.77% |
| LRCX220819P00455000 | 2022-08-16 2:12PM EDT | 455.00 | 0.10 | 0.11 | 0.18 | -0.18 | -64.29% | 2 | 166 | 58.89% |
| LRCX220819P00457500 | 2022-08-16 3:49PM EDT | 457.50 | 0.20 | 0.14 | 0.20 | -0.21 | -51.22% | 6 | 47 | 57.81% |
| LRCX220819P00460000 | 2022-08-16 1:28PM EDT | 460.00 | 0.20 | 0.18 | 0.27 | -0.15 | -42.86% | 7 | 251 | 57.76% |
| LRCX220819P00462500 | 2022-08-16 2:45PM EDT | 462.50 | 0.30 | 0.22 | 0.31 | -0.18 | -37.50% | 20 | 53 | 56.69% |
| LRCX220819P00465000 | 2022-08-15 2:57PM EDT | 465.00 | 0.47 | 0.28 | 0.41 | 0.00 | - | 73 | 129 | 56.64% |
| LRCX220819P00467500 | 2022-08-16 2:28PM EDT | 467.50 | 0.27 | 0.34 | 0.43 | -0.32 | -54.24% | 21 | 68 | 54.98% |
| LRCX220819P00470000 | 2022-08-16 2:30PM EDT | 470.00 | 0.33 | 0.41 | 0.56 | -0.20 | -37.74% | 17 | 604 | 54.64% |
| LRCX220819P00472500 | 2022-08-16 3:15PM EDT | 472.50 | 0.67 | 0.49 | 0.66 | +0.08 | +13.56% | 14 | 223 | 53.66% |
| LRCX220819P00475000 | 2022-08-16 2:43PM EDT | 475.00 | 0.72 | 0.60 | 0.78 | 0.00 | - | 48 | 387 | 52.78% |
| LRCX220819P00480000 | 2022-08-16 2:54PM EDT | 480.00 | 1.19 | 0.90 | 1.10 | +0.15 | +14.42% | 53 | 286 | 51.22% |
| LRCX220819P00485000 | 2022-08-16 3:40PM EDT | 485.00 | 1.43 | 1.46 | 1.59 | +0.13 | +10.00% | 33 | 109 | 50.54% |
| LRCX220819P00490000 | 2022-08-16 3:43PM EDT | 490.00 | 2.09 | 1.94 | 2.25 | +0.23 | +12.37% | 245 | 223 | 49.72% |
| LRCX220819P00495000 | 2022-08-16 3:12PM EDT | 495.00 | 3.35 | 2.79 | 3.20 | +0.80 | +31.37% | 28 | 211 | 48.61% |
| LRCX220819P00500000 | 2022-08-16 3:55PM EDT | 500.00 | 4.50 | 3.95 | 4.40 | +1.05 | +30.43% | 116 | 260 | 47.11% |
| LRCX220819P00505000 | 2022-08-16 3:59PM EDT | 505.00 | 5.70 | 5.50 | 6.20 | +0.30 | +5.56% | 100 | 214 | 46.92% |
| LRCX220819P00510000 | 2022-08-16 3:07PM EDT | 510.00 | 8.50 | 7.55 | 8.30 | +2.25 | +36.00% | 81 | 130 | 45.95% |
| LRCX220819P00512500 | 2022-08-16 3:06PM EDT | 512.50 | 9.85 | 8.75 | 9.50 | +2.45 | +33.11% | 34 | 105 | 45.34% |
| LRCX220819P00515000 | 2022-08-16 3:58PM EDT | 515.00 | 10.50 | 10.10 | 10.85 | +2.35 | +28.83% | 98 | 136 | 44.90% |
| LRCX220819P00517500 | 2022-08-16 2:21PM EDT | 517.50 | 8.64 | 11.55 | 12.45 | -1.01 | -10.47% | 32 | 86 | 45.20% |
| LRCX220819P00520000 | 2022-08-16 2:55PM EDT | 520.00 | 14.80 | 13.15 | 14.05 | +3.30 | +28.70% | 14 | 39 | 44.87% |
| LRCX220819P00522500 | 2022-08-15 1:06PM EDT | 522.50 | 13.55 | 14.90 | 15.80 | 0.00 | - | 9 | 7 | 44.80% |
| LRCX220819P00525000 | 2022-08-16 3:52PM EDT | 525.00 | 17.20 | 16.75 | 17.70 | +3.65 | +26.94% | 13 | 48 | 45.06% |
| LRCX220819P00527500 | 2022-08-16 2:21PM EDT | 527.50 | 14.85 | 18.75 | 19.65 | -0.30 | -1.98% | 4 | 16 | 45.07% |
| LRCX220819P00530000 | 2022-08-16 9:54AM EDT | 530.00 | 22.20 | 20.20 | 21.85 | +1.89 | +9.31% | 6 | 22 | 46.44% |
| LRCX220819P00532500 | 2022-08-16 9:34AM EDT | 532.50 | 17.95 | 20.95 | 25.00 | -0.40 | -2.18% | 1 | 12 | 55.08% |
| LRCX220819P00535000 | 2022-08-16 9:35AM EDT | 535.00 | 20.65 | 24.35 | 26.75 | +0.60 | +2.99% | 2 | 46 | 52.52% |
| LRCX220819P00537500 | 2022-08-15 3:31PM EDT | 537.50 | 22.25 | 25.45 | 29.60 | +22.25 | - | - | 10 | 58.86% |
| LRCX220819P00540000 | 2022-08-16 10:24AM EDT | 540.00 | 29.21 | 27.70 | 31.90 | +4.96 | +20.45% | 1 | 15 | 60.43% |
| LRCX220819P00545000 | 2022-08-08 10:21AM EDT | 545.00 | 32.75 | 33.10 | 36.55 | 0.00 | - | 1 | 4 | 63.40% |
| LRCX220819P00550000 | 2022-06-07 3:51PM EDT | 550.00 | 55.10 | 133.80 | 136.95 | 0.00 | - | 5 | 0 | 604.70% |
| LRCX220819P00555000 | 2022-08-11 10:23AM EDT | 555.00 | 42.75 | 42.25 | 46.15 | 0.00 | - | 2 | 2 | 70.51% |
| LRCX220819P00560000 | 2022-08-09 9:31AM EDT | 560.00 | 82.65 | 47.50 | 51.20 | 0.00 | - | 1 | 4 | 76.59% |
| LRCX220819P00565000 | 2022-06-10 9:43AM EDT | 565.00 | 90.86 | 147.70 | 152.00 | 0.00 | - | 1 | 0 | 628.92% |
| LRCX220819P00570000 | 2022-08-16 11:01AM EDT | 570.00 | 58.63 | 58.00 | 61.05 | -23.87 | -28.93% | 1 | 1 | 84.99% |
| LRCX220819P00580000 | 2022-07-11 9:45AM EDT | 580.00 | 178.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX220819P00595000 | 2022-06-30 9:47AM EDT | 595.00 | 175.70 | 92.80 | 96.45 | 0.00 | - | - | 0 | 192.33% |
| LRCX220819P00600000 | 2022-06-21 9:45AM EDT | 600.00 | 168.32 | 122.45 | 125.65 | 0.00 | - | - | 0 | 352.50% |
| LRCX220819P00620000 | 2022-06-16 10:32AM EDT | 620.00 | 192.36 | 191.70 | 195.15 | 0.00 | - | - | 0 | 654.26% |
| LRCX220819P00690000 | 2022-08-10 9:48AM EDT | 690.00 | 215.10 | 177.15 | 180.80 | 0.00 | - | - | 0 | 178.42% |
© 2022 Yahoo. All rights reserved.
