Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240705C00600000 | 2024-06-28 2:21PM EDT | 600.00 | 474.94 | 477.95 | 486.35 | 0.00 | - | 2 | 0 | 359.52% |
| LRCX240705C00670000 | 2024-06-28 3:03PM EDT | 670.00 | 398.74 | 407.95 | 416.95 | 0.00 | - | 1 | 0 | 309.23% |
| LRCX240705C00790000 | 2024-05-30 1:16PM EDT | 790.00 | 164.40 | 268.40 | 283.40 | 0.00 | - | 15 | 15 | 0.00% |
| LRCX240705C00875000 | 2024-07-03 12:22PM EDT | 875.00 | 213.66 | 203.05 | 212.05 | +47.53 | +28.61% | 5 | 0 | 158.94% |
| LRCX240705C00880000 | 2024-06-14 2:13PM EDT | 880.00 | 161.87 | 198.05 | 207.05 | 0.00 | - | 3 | 0 | 155.55% |
| LRCX240705C00885000 | 2024-06-28 10:05AM EDT | 885.00 | 198.88 | 193.05 | 201.55 | 0.00 | - | 33 | 26 | 147.93% |
| LRCX240705C00895000 | 2024-06-12 11:17AM EDT | 895.00 | 139.53 | 183.05 | 191.50 | 0.00 | - | 2 | 0 | 140.91% |
| LRCX240705C00900000 | 2024-06-28 10:28AM EDT | 900.00 | 182.45 | 178.05 | 186.50 | 0.00 | - | 15 | 15 | 137.62% |
| LRCX240705C00910000 | 2024-06-28 9:51AM EDT | 910.00 | 167.00 | 168.05 | 175.90 | 0.00 | - | 1 | 0 | 126.00% |
| LRCX240705C00915000 | 2024-06-17 10:50AM EDT | 915.00 | 135.49 | 163.05 | 171.50 | 0.00 | - | 2 | 0 | 127.83% |
| LRCX240705C00920000 | 2024-07-03 11:45AM EDT | 920.00 | 160.02 | 158.05 | 166.50 | +22.51 | +16.37% | 21 | 0 | 124.57% |
| LRCX240705C00925000 | 2024-06-07 10:50AM EDT | 925.00 | 60.26 | 153.05 | 162.25 | 0.00 | - | 1 | 0 | 126.84% |
| LRCX240705C00935000 | 2024-06-21 1:39PM EDT | 935.00 | 118.58 | 143.05 | 151.25 | 0.00 | - | 1 | 0 | 112.94% |
| LRCX240705C00940000 | 2024-07-03 11:45AM EDT | 940.00 | 139.58 | 138.20 | 146.25 | +22.62 | +19.34% | 20 | 0 | 109.73% |
| LRCX240705C00950000 | 2024-07-03 10:50AM EDT | 950.00 | 126.41 | 128.10 | 135.75 | +25.70 | +25.52% | 27 | 0 | 99.56% |
| LRCX240705C00955000 | 2024-06-05 3:24PM EDT | 955.00 | 42.00 | 123.10 | 131.55 | 0.00 | - | 1 | 0 | 102.20% |
| LRCX240705C00960000 | 2024-07-02 2:12PM EDT | 960.00 | 109.00 | 118.10 | 126.50 | 0.00 | - | 10 | 0 | 98.61% |
| LRCX240705C00965000 | 2024-06-18 2:25PM EDT | 965.00 | 129.40 | 113.10 | 121.15 | 0.00 | - | 2 | 2 | 93.02% |
| LRCX240705C00970000 | 2024-07-02 3:15PM EDT | 970.00 | 99.35 | 108.10 | 116.65 | 0.00 | - | 1 | 2 | 93.08% |
| LRCX240705C00975000 | 2024-07-01 9:41AM EDT | 975.00 | 77.40 | 103.15 | 111.45 | 0.00 | - | 2 | 0 | 88.55% |
| LRCX240705C00980000 | 2024-07-03 12:22PM EDT | 980.00 | 108.73 | 98.15 | 105.80 | +18.63 | +20.68% | 5 | 0 | 81.12% |
| LRCX240705C00985000 | 2024-06-28 3:31PM EDT | 985.00 | 73.65 | 93.15 | 101.05 | 0.00 | - | 1 | 0 | 79.58% |
| LRCX240705C00990000 | 2024-07-01 10:38AM EDT | 990.00 | 60.98 | 88.15 | 95.95 | 0.00 | - | 1 | 0 | 75.76% |
| LRCX240705C00995000 | 2024-06-27 1:38PM EDT | 995.00 | 65.02 | 83.15 | 90.55 | 0.00 | - | 1 | 0 | 70.04% |
| LRCX240705C01000000 | 2024-06-28 9:52AM EDT | 1,000.00 | 78.31 | 78.20 | 86.25 | 0.00 | - | 1 | 17 | 71.08% |
| LRCX240705C01005000 | 2024-06-18 3:22PM EDT | 1,005.00 | 94.75 | 73.20 | 81.70 | 0.00 | - | 1 | 10 | 70.24% |
| LRCX240705C01010000 | 2024-06-26 10:53AM EDT | 1,010.00 | 54.20 | 68.20 | 76.30 | 0.00 | - | 3 | 0 | 64.78% |
| LRCX240705C01015000 | 2024-07-03 12:45PM EDT | 1,015.00 | 64.61 | 63.25 | 71.30 | +4.98 | +8.35% | 1 | 11 | 61.46% |
| LRCX240705C01020000 | 2024-07-02 1:45PM EDT | 1,020.00 | 42.50 | 58.25 | 66.30 | 0.00 | - | 5 | 0 | 58.12% |
| LRCX240705C01025000 | 2024-07-03 12:03PM EDT | 1,025.00 | 60.00 | 53.30 | 61.40 | +22.20 | +58.73% | 8 | 0 | 55.24% |
| LRCX240705C01030000 | 2024-07-01 10:14AM EDT | 1,030.00 | 22.30 | 48.30 | 56.40 | 0.00 | - | 5 | 0 | 51.81% |
| LRCX240705C01035000 | 2024-07-02 2:56PM EDT | 1,035.00 | 37.00 | 43.35 | 51.80 | 0.00 | - | 1 | 7 | 50.10% |
| LRCX240705C01040000 | 2024-07-02 11:07AM EDT | 1,040.00 | 27.51 | 38.45 | 46.60 | 0.00 | - | 1 | 9 | 45.69% |
| LRCX240705C01045000 | 2024-07-03 12:44PM EDT | 1,045.00 | 37.89 | 34.00 | 41.05 | +12.10 | +46.92% | 7 | 42 | 39.83% |
| LRCX240705C01047500 | 2024-07-02 3:19PM EDT | 1,047.50 | 23.97 | 31.15 | 39.65 | 0.00 | - | 1 | 0 | 42.38% |
| LRCX240705C01050000 | 2024-07-03 12:58PM EDT | 1,050.00 | 31.72 | 29.10 | 37.90 | +8.22 | +34.98% | 13 | 0 | 43.19% |
| LRCX240705C01052500 | 2024-07-03 11:53AM EDT | 1,052.50 | 31.24 | 27.00 | 35.60 | +17.29 | +123.94% | 1 | 9 | 41.91% |
| LRCX240705C01055000 | 2024-07-03 12:27PM EDT | 1,055.00 | 34.33 | 24.60 | 31.95 | +15.66 | +83.88% | 5 | 0 | 35.93% |
| LRCX240705C01057500 | 2024-07-02 3:43PM EDT | 1,057.50 | 14.85 | 22.80 | 28.40 | 0.00 | - | 3 | 0 | 30.21% |
| LRCX240705C01060000 | 2024-07-03 12:44PM EDT | 1,060.00 | 21.20 | 20.60 | 27.15 | +5.75 | +37.22% | 17 | 0 | 32.68% |
| LRCX240705C01062500 | 2024-07-03 10:57AM EDT | 1,062.50 | 17.38 | 18.05 | 25.80 | +6.13 | +54.49% | 2 | 0 | 34.29% |
| LRCX240705C01065000 | 2024-07-03 12:59PM EDT | 1,065.00 | 20.00 | 16.50 | 21.60 | +7.20 | +56.25% | 11 | 0 | 26.81% |
| LRCX240705C01070000 | 2024-07-03 12:36PM EDT | 1,070.00 | 21.25 | 14.80 | 18.15 | +9.33 | +78.27% | 36 | 117 | 27.18% |
| LRCX240705C01075000 | 2024-07-03 12:39PM EDT | 1,075.00 | 10.50 | 11.85 | 14.25 | +1.07 | +11.35% | 24 | 0 | 25.38% |
| LRCX240705C01080000 | 2024-07-03 12:58PM EDT | 1,080.00 | 8.70 | 9.15 | 10.95 | +2.25 | +34.88% | 137 | 0 | 24.34% |
| LRCX240705C01085000 | 2024-07-03 12:27PM EDT | 1,085.00 | 11.20 | 6.60 | 8.20 | +7.80 | +229.41% | 44 | 0 | 23.69% |
| LRCX240705C01090000 | 2024-07-03 12:44PM EDT | 1,090.00 | 4.00 | 4.90 | 6.10 | +0.30 | +8.11% | 72 | 84 | 23.62% |
| LRCX240705C01095000 | 2024-07-03 12:50PM EDT | 1,095.00 | 2.52 | 3.50 | 4.50 | +0.20 | +8.62% | 44 | 51 | 23.83% |
| LRCX240705C01100000 | 2024-07-03 12:59PM EDT | 1,100.00 | 2.32 | 2.43 | 3.20 | +0.09 | +4.04% | 282 | 0 | 23.87% |
| LRCX240705C01105000 | 2024-07-03 12:42PM EDT | 1,105.00 | 2.20 | 1.65 | 2.29 | +0.95 | +76.00% | 10 | 62 | 24.20% |
| LRCX240705C01110000 | 2024-07-03 12:48PM EDT | 1,110.00 | 1.19 | 1.11 | 1.62 | +0.16 | +15.53% | 100 | 74 | 24.56% |
| LRCX240705C01115000 | 2024-07-03 12:40PM EDT | 1,115.00 | 1.27 | 0.78 | 1.17 | +0.65 | +104.84% | 68 | 0 | 25.15% |
| LRCX240705C01120000 | 2024-07-03 12:40PM EDT | 1,120.00 | 0.90 | 0.51 | 0.84 | +0.39 | +76.47% | 30 | 0 | 25.71% |
| LRCX240705C01125000 | 2024-07-03 12:55PM EDT | 1,125.00 | 0.34 | 0.33 | 0.60 | -0.06 | -15.00% | 10 | 0 | 26.27% |
| LRCX240705C01130000 | 2024-07-03 12:27PM EDT | 1,130.00 | 0.50 | 0.22 | 0.45 | +0.15 | +42.86% | 9 | 40 | 27.08% |
| LRCX240705C01135000 | 2024-07-03 10:14AM EDT | 1,135.00 | 0.08 | 0.13 | 0.35 | -0.37 | -82.22% | 1 | 0 | 28.03% |
| LRCX240705C01140000 | 2024-07-03 12:58PM EDT | 1,140.00 | 0.12 | 0.08 | 0.29 | -0.05 | -29.41% | 2 | 0 | 29.25% |
| LRCX240705C01145000 | 2024-07-02 12:28PM EDT | 1,145.00 | 0.13 | 0.04 | 0.24 | 0.00 | - | 3 | 0 | 30.37% |
| LRCX240705C01150000 | 2024-07-03 12:50PM EDT | 1,150.00 | 0.11 | 0.03 | 0.21 | 0.00 | - | 13 | 0 | 31.74% |
| LRCX240705C01155000 | 2024-07-01 11:59AM EDT | 1,155.00 | 0.28 | 0.01 | 4.35 | 0.00 | - | 26 | 0 | 52.73% |
| LRCX240705C01160000 | 2024-07-03 12:11PM EDT | 1,160.00 | 0.08 | 0.02 | 0.08 | -0.19 | -70.37% | 9 | 0 | 31.35% |
| LRCX240705C01165000 | 2024-07-03 11:57AM EDT | 1,165.00 | 0.16 | 0.02 | 0.70 | -0.01 | -5.88% | 1 | 15 | 45.46% |
| LRCX240705C01170000 | 2024-07-03 12:48PM EDT | 1,170.00 | 0.06 | 0.01 | 0.17 | -0.05 | -45.45% | 5 | 0 | 38.18% |
| LRCX240705C01175000 | 2024-07-01 10:44AM EDT | 1,175.00 | 0.16 | 0.02 | 1.72 | 0.00 | - | 2 | 12 | 51.73% |
| LRCX240705C01180000 | 2024-06-28 2:51PM EDT | 1,180.00 | 0.48 | 0.01 | 0.50 | 0.00 | - | 20 | 0 | 48.93% |
| LRCX240705C01185000 | 2024-07-01 10:09AM EDT | 1,185.00 | 0.17 | 0.01 | 1.11 | 0.00 | - | 2 | 4 | 51.86% |
| LRCX240705C01190000 | 2024-07-02 9:30AM EDT | 1,190.00 | 0.77 | 0.01 | 0.65 | 0.00 | - | 5 | 0 | 55.23% |
| LRCX240705C01195000 | 2024-07-01 3:56PM EDT | 1,195.00 | 0.20 | 0.01 | 2.50 | 0.00 | - | 10 | 2 | 64.50% |
| LRCX240705C01200000 | 2024-07-03 12:48PM EDT | 1,200.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 44 | 0 | 40.23% |
| LRCX240705C01205000 | 2024-07-01 3:56PM EDT | 1,205.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 10 | 0 | 51.47% |
| LRCX240705C01210000 | 2024-07-02 11:54AM EDT | 1,210.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 7 | 0 | 53.22% |
| LRCX240705C01215000 | 2024-07-02 12:25PM EDT | 1,215.00 | 0.02 | 0.00 | 2.40 | 0.00 | - | 3 | 0 | 72.41% |
| LRCX240705C01220000 | 2024-07-03 10:41AM EDT | 1,220.00 | 0.02 | 0.00 | 0.63 | -0.01 | -33.33% | 1 | 24 | 60.11% |
| LRCX240705C01225000 | 2024-06-27 10:28AM EDT | 1,225.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | - | 0 | 53.71% |
| LRCX240705C01230000 | 2024-07-01 2:48PM EDT | 1,230.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 0 | 51.37% |
| LRCX240705C01235000 | 2024-06-27 3:58PM EDT | 1,235.00 | 0.24 | 0.00 | 0.10 | 0.00 | - | - | 0 | 52.73% |
| LRCX240705C01240000 | 2024-07-01 10:22AM EDT | 1,240.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 54.30% |
| LRCX240705C01245000 | 2024-06-26 9:48AM EDT | 1,245.00 | 1.00 | 0.00 | 1.70 | 0.00 | - | - | 2 | 79.69% |
| LRCX240705C01260000 | 2024-07-02 2:37PM EDT | 1,260.00 | 0.01 | 0.00 | 3.55 | 0.00 | - | 1 | 0 | 97.05% |
| LRCX240705C01280000 | 2024-07-03 12:29PM EDT | 1,280.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 14 | 61.72% |
| LRCX240705C01300000 | 2024-07-02 10:27AM EDT | 1,300.00 | 0.03 | 0.00 | 0.20 | +0.02 | +200.00% | 1 | 0 | 75.98% |
| LRCX240705C01320000 | 2024-07-03 12:29PM EDT | 1,320.00 | 0.02 | 0.00 | 0.06 | +0.01 | +100.00% | 10 | 0 | 72.66% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240705P00580000 | 2024-06-24 11:48AM EDT | 580.00 | 0.01 | 0.00 | 2.50 | 0.00 | - | - | 6 | 319.04% |
| LRCX240705P00610000 | 2024-06-25 2:10PM EDT | 610.00 | 0.01 | 0.00 | 4.25 | 0.00 | - | - | 0 | 320.46% |
| LRCX240705P00690000 | 2024-07-01 10:12AM EDT | 690.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 0 | 196.09% |
| LRCX240705P00720000 | 2024-05-29 10:57AM EDT | 720.00 | 0.76 | 0.01 | 3.80 | 0.00 | - | - | 1 | 233.30% |
| LRCX240705P00750000 | 2024-07-01 10:12AM EDT | 750.00 | 0.03 | 0.00 | 4.30 | 0.00 | - | 41 | 52 | 217.36% |
| LRCX240705P00760000 | 2024-05-31 11:58AM EDT | 760.00 | 1.94 | 0.00 | 3.80 | 0.00 | - | 2 | 2 | 206.18% |
| LRCX240705P00770000 | 2024-06-25 12:23PM EDT | 770.00 | 0.10 | 0.00 | 2.50 | 0.00 | - | 1 | 0 | 186.43% |
| LRCX240705P00780000 | 2024-06-12 1:43PM EDT | 780.00 | 0.18 | 0.00 | 4.30 | 0.00 | - | - | 0 | 197.31% |
| LRCX240705P00790000 | 2024-06-20 11:55AM EDT | 790.00 | 0.74 | 0.00 | 4.30 | 0.00 | - | 1 | 20 | 190.77% |
| LRCX240705P00800000 | 2024-06-20 11:55AM EDT | 800.00 | 0.76 | 0.00 | 2.50 | 0.00 | - | 1 | 0 | 168.16% |
| LRCX240705P00810000 | 2024-07-02 10:30AM EDT | 810.00 | 0.01 | 0.00 | 2.10 | 0.00 | - | 11 | 16 | 157.76% |
| LRCX240705P00820000 | 2024-06-14 3:07PM EDT | 820.00 | 0.37 | 0.00 | 3.80 | 0.00 | - | 3 | 5 | 167.70% |
| LRCX240705P00830000 | 2024-06-17 10:25AM EDT | 830.00 | 0.42 | 0.00 | 0.45 | 0.00 | - | 2 | 0 | 118.75% |
| LRCX240705P00835000 | 2024-06-12 1:14PM EDT | 835.00 | 0.52 | 0.00 | 4.30 | 0.00 | - | 4 | 0 | 162.01% |
| LRCX240705P00840000 | 2024-07-01 3:21PM EDT | 840.00 | 0.01 | 0.00 | 2.20 | 0.00 | - | 6 | 11 | 141.55% |
| LRCX240705P00845000 | 2024-06-03 10:09AM EDT | 845.00 | 7.47 | 0.01 | 2.50 | 0.00 | - | 1 | 1 | 141.70% |
| LRCX240705P00850000 | 2024-06-28 3:18PM EDT | 850.00 | 0.90 | 0.00 | 2.65 | 0.00 | - | 18 | 47 | 140.09% |
| LRCX240705P00855000 | 2024-06-17 3:12PM EDT | 855.00 | 0.39 | 0.00 | 2.50 | 0.00 | - | 40 | 0 | 135.84% |
| LRCX240705P00860000 | 2024-06-27 9:30AM EDT | 860.00 | 0.79 | 0.01 | 0.01 | 0.00 | - | 10 | 0 | 78.13% |
| LRCX240705P00865000 | 2024-07-03 12:45PM EDT | 865.00 | 0.01 | 0.00 | 4.30 | -1.99 | -99.50% | 10 | 0 | 143.41% |
| LRCX240705P00870000 | 2024-07-03 12:44PM EDT | 870.00 | 0.01 | 0.00 | 0.13 | -0.19 | -95.00% | 11 | 0 | 87.11% |
| LRCX240705P00875000 | 2024-07-03 12:41PM EDT | 875.00 | 0.01 | 0.00 | 0.11 | -0.24 | -96.00% | 11 | 0 | 83.59% |
| LRCX240705P00880000 | 2024-07-03 12:22PM EDT | 880.00 | 0.01 | 0.00 | 0.20 | -0.30 | -96.77% | 1 | 15 | 86.72% |
| LRCX240705P00885000 | 2024-06-12 9:30AM EDT | 885.00 | 2.33 | 0.00 | 1.28 | 0.00 | - | 11 | 12 | 106.74% |
| LRCX240705P00890000 | 2024-06-28 11:04AM EDT | 890.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 1 | 27 | 76.95% |
| LRCX240705P00895000 | 2024-06-28 11:04AM EDT | 895.00 | 2.44 | 0.00 | 2.38 | 0.00 | - | 1 | 0 | 112.21% |
| LRCX240705P00900000 | 2024-07-03 12:34PM EDT | 900.00 | 0.02 | 0.00 | 2.52 | -1.36 | -98.55% | 1 | 0 | 110.55% |
| LRCX240705P00905000 | 2024-06-17 10:55AM EDT | 905.00 | 1.70 | 0.00 | 0.11 | 0.00 | - | 2 | 0 | 71.48% |
| LRCX240705P00910000 | 2024-07-01 12:28PM EDT | 910.00 | 0.04 | 0.00 | 2.52 | 0.00 | - | 1 | 0 | 104.96% |
| LRCX240705P00915000 | 2024-07-01 12:28PM EDT | 915.00 | 0.09 | 0.00 | 4.30 | 0.00 | - | 1 | 15 | 113.14% |
| LRCX240705P00920000 | 2024-07-01 10:52AM EDT | 920.00 | 0.17 | 0.00 | 0.12 | 0.00 | - | 1 | 0 | 66.21% |
| LRCX240705P00925000 | 2024-06-28 11:04AM EDT | 925.00 | 1.37 | 0.00 | 3.80 | 0.00 | - | 1 | 26 | 104.50% |
| LRCX240705P00930000 | 2024-06-28 11:04AM EDT | 930.00 | 0.21 | 0.00 | 4.30 | 0.00 | - | 3 | 49 | 104.18% |
| LRCX240705P00935000 | 2024-07-01 1:50PM EDT | 935.00 | 0.24 | 0.00 | 4.30 | 0.00 | - | 6 | 32 | 101.21% |
| LRCX240705P00940000 | 2024-07-01 1:50PM EDT | 940.00 | 0.26 | 0.01 | 0.16 | 0.00 | - | 6 | 66 | 60.35% |
| LRCX240705P00945000 | 2024-06-27 11:37AM EDT | 945.00 | 0.54 | 0.01 | 3.85 | 0.00 | - | 14 | 20 | 93.13% |
| LRCX240705P00950000 | 2024-07-02 11:02AM EDT | 950.00 | 0.10 | 0.01 | 0.21 | 0.00 | - | 10 | 0 | 57.91% |
| LRCX240705P00955000 | 2024-07-03 11:41AM EDT | 955.00 | 0.04 | 0.01 | 0.40 | +0.01 | +33.33% | 9 | 0 | 60.25% |
| LRCX240705P00960000 | 2024-07-01 3:14PM EDT | 960.00 | 0.11 | 0.00 | 4.30 | 0.00 | - | 22 | 0 | 86.38% |
| LRCX240705P00965000 | 2024-07-03 11:54AM EDT | 965.00 | 0.02 | 0.00 | 0.11 | -0.11 | -84.62% | 16 | 45 | 51.76% |
| LRCX240705P00970000 | 2024-07-03 9:51AM EDT | 970.00 | 0.18 | 0.00 | 0.43 | +0.14 | +350.00% | 5 | 0 | 54.00% |
| LRCX240705P00975000 | 2024-07-02 3:28PM EDT | 975.00 | 0.05 | 0.00 | 0.44 | 0.00 | - | 10 | 59 | 51.95% |
| LRCX240705P00980000 | 2024-07-03 12:12PM EDT | 980.00 | 0.07 | 0.00 | 4.35 | +0.02 | +40.00% | 6 | 0 | 74.68% |
| LRCX240705P00985000 | 2024-07-03 12:12PM EDT | 985.00 | 0.10 | 0.01 | 0.19 | +0.05 | +100.00% | 4 | 62 | 46.58% |
| LRCX240705P00990000 | 2024-07-03 11:57AM EDT | 990.00 | 0.05 | 0.00 | 2.38 | -0.01 | -16.67% | 7 | 0 | 60.18% |
| LRCX240705P00995000 | 2024-07-02 3:44PM EDT | 995.00 | 0.16 | 0.00 | 0.16 | +0.11 | +220.00% | 1 | 309 | 41.26% |
| LRCX240705P01000000 | 2024-07-03 11:56AM EDT | 1,000.00 | 0.04 | 0.02 | 0.21 | -0.03 | -42.86% | 12 | 0 | 40.63% |
| LRCX240705P01005000 | 2024-07-03 11:54AM EDT | 1,005.00 | 0.12 | 0.01 | 0.15 | +0.02 | +20.00% | 31 | 0 | 36.62% |
| LRCX240705P01010000 | 2024-07-03 10:20AM EDT | 1,010.00 | 0.10 | 0.05 | 0.16 | -0.05 | -33.33% | 56 | 310 | 34.82% |
| LRCX240705P01015000 | 2024-07-03 12:19PM EDT | 1,015.00 | 0.11 | 0.00 | 0.16 | -0.07 | -38.89% | 71 | 0 | 32.67% |
| LRCX240705P01020000 | 2024-07-03 12:06PM EDT | 1,020.00 | 0.10 | 0.04 | 0.24 | -0.20 | -66.67% | 37 | 0 | 32.37% |
| LRCX240705P01025000 | 2024-07-03 12:59PM EDT | 1,025.00 | 0.07 | 0.08 | 0.25 | -0.33 | -82.50% | 24 | 71 | 30.32% |
| LRCX240705P01030000 | 2024-07-03 12:32PM EDT | 1,030.00 | 0.20 | 0.11 | 0.33 | -0.50 | -71.43% | 54 | 0 | 29.35% |
| LRCX240705P01035000 | 2024-07-03 12:31PM EDT | 1,035.00 | 0.15 | 0.17 | 0.40 | -0.92 | -85.98% | 20 | 0 | 27.91% |
| LRCX240705P01037500 | 2024-07-03 10:15AM EDT | 1,037.50 | 0.40 | 0.21 | 0.44 | -1.00 | -71.43% | 23 | 0 | 27.17% |
| LRCX240705P01040000 | 2024-07-03 12:24PM EDT | 1,040.00 | 0.24 | 0.25 | 0.50 | -1.20 | -83.33% | 29 | 58 | 26.56% |
| LRCX240705P01042500 | 2024-07-03 11:58AM EDT | 1,042.50 | 0.41 | 0.30 | 0.57 | -1.31 | -76.16% | 8 | 0 | 25.98% |
| LRCX240705P01045000 | 2024-07-03 12:12PM EDT | 1,045.00 | 0.34 | 0.37 | 0.66 | -1.86 | -84.55% | 23 | 130 | 25.45% |
| LRCX240705P01047500 | 2024-07-03 10:31AM EDT | 1,047.50 | 1.05 | 0.48 | 0.78 | -4.60 | -81.42% | 8 | 0 | 25.04% |
| LRCX240705P01050000 | 2024-07-03 12:52PM EDT | 1,050.00 | 1.30 | 0.60 | 0.93 | -1.20 | -48.00% | 72 | 91 | 24.68% |
| LRCX240705P01052500 | 2024-07-03 11:27AM EDT | 1,052.50 | 0.86 | 0.76 | 1.13 | -2.94 | -77.37% | 43 | 31 | 24.45% |
| LRCX240705P01055000 | 2024-07-03 11:35AM EDT | 1,055.00 | 1.20 | 0.95 | 1.44 | -1.87 | -60.91% | 59 | 0 | 24.60% |
| LRCX240705P01057500 | 2024-07-03 12:05PM EDT | 1,057.50 | 1.02 | 1.19 | 1.74 | -6.18 | -85.83% | 8 | 0 | 24.42% |
| LRCX240705P01060000 | 2024-07-03 12:51PM EDT | 1,060.00 | 2.70 | 1.47 | 2.08 | -2.76 | -50.55% | 36 | 40 | 24.19% |
| LRCX240705P01062500 | 2024-07-03 10:48AM EDT | 1,062.50 | 3.00 | 1.81 | 2.49 | -2.50 | -45.45% | 17 | 25 | 24.01% |
| LRCX240705P01065000 | 2024-07-03 12:47PM EDT | 1,065.00 | 4.00 | 2.26 | 2.97 | -2.85 | -41.61% | 32 | 0 | 23.84% |
| LRCX240705P01070000 | 2024-07-03 12:52PM EDT | 1,070.00 | 5.65 | 3.35 | 4.20 | -2.42 | -29.99% | 123 | 0 | 23.63% |
| LRCX240705P01075000 | 2024-07-03 12:47PM EDT | 1,075.00 | 7.50 | 4.80 | 5.80 | -5.50 | -42.31% | 18 | 0 | 23.46% |
| LRCX240705P01080000 | 2024-07-03 12:58PM EDT | 1,080.00 | 8.10 | 6.40 | 8.05 | -17.98 | -68.94% | 42 | 0 | 23.92% |
| LRCX240705P01085000 | 2024-07-03 12:51PM EDT | 1,085.00 | 13.10 | 9.30 | 10.80 | -17.25 | -56.84% | 4 | 0 | 24.56% |
| LRCX240705P01090000 | 2024-07-03 12:46PM EDT | 1,090.00 | 15.25 | 11.60 | 15.40 | -12.18 | -44.40% | 3 | 3 | 29.03% |
| LRCX240705P01095000 | 2024-06-27 2:59PM EDT | 1,095.00 | 45.45 | 13.60 | 20.55 | 0.00 | - | 2 | 0 | 34.40% |
| LRCX240705P01100000 | 2024-07-03 12:32PM EDT | 1,100.00 | 14.40 | 17.40 | 24.50 | -23.20 | -61.70% | 1 | 0 | 36.07% |
| LRCX240705P01105000 | 2024-06-27 11:18AM EDT | 1,105.00 | 55.00 | 22.45 | 28.50 | 0.00 | - | - | 0 | 37.36% |
| LRCX240705P01110000 | 2024-07-03 11:38AM EDT | 1,110.00 | 32.15 | 24.90 | 32.90 | -25.33 | -44.07% | 12 | 0 | 39.43% |
| LRCX240705P01115000 | 2024-06-24 10:34AM EDT | 1,115.00 | 83.50 | 29.95 | 38.00 | 0.00 | - | 1 | 1 | 43.51% |
| LRCX240705P01120000 | 2024-06-27 9:46AM EDT | 1,120.00 | 45.47 | 34.65 | 42.00 | 0.00 | - | - | 1 | 43.62% |
| LRCX240705P01125000 | 2024-06-24 1:12PM EDT | 1,125.00 | 95.18 | 40.10 | 47.00 | 0.00 | - | - | 1 | 47.02% |
| LRCX240705P01150000 | 2024-06-25 10:35AM EDT | 1,150.00 | 112.86 | 64.60 | 72.00 | 0.00 | - | - | 0 | 62.85% |
| LRCX240705P01160000 | 2024-06-18 2:57PM EDT | 1,160.00 | 77.14 | 74.50 | 82.00 | 0.00 | - | - | 0 | 68.77% |
| LRCX240705P01200000 | 2024-06-21 10:58AM EDT | 1,200.00 | 146.16 | 114.75 | 122.40 | 0.00 | - | 10 | 0 | 67.29% |
© 2024 Yahoo. All rights reserved.