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 | 111.73% |
| 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 | 722.40 | 735.85 | 0.00 | - | 10 | 30 | 95.25% |
| 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 | 151.98% |
| LRCX250117C00300000 | 2024-02-20 10:43AM EDT | 300.00 | 617.00 | 682.65 | 699.40 | 0.00 | - | 1 | 7 | 153.79% |
| LRCX250117C00310000 | 2024-03-11 9:57AM EDT | 310.00 | 624.37 | 661.15 | 673.50 | 0.00 | - | 7 | 13 | 136.12% |
| LRCX250117C00320000 | 2024-03-11 9:50AM EDT | 320.00 | 620.36 | 648.90 | 663.05 | 0.00 | - | 2 | 3 | 131.22% |
| LRCX250117C00330000 | 2024-02-15 12:16PM EDT | 330.00 | 592.44 | 582.00 | 598.95 | 0.00 | - | 1 | 14 | 64.78% |
| 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 | 127.24% |
| LRCX250117C00390000 | 2024-02-20 10:30AM EDT | 390.00 | 541.66 | 597.00 | 611.35 | 0.00 | - | 1 | 6 | 124.55% |
| LRCX250117C00400000 | 2024-02-06 3:19PM EDT | 400.00 | 443.00 | 600.05 | 614.95 | 0.00 | - | 2 | 21 | 131.63% |
| 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 | 61.85% |
| 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 | 114.94% |
| LRCX250117C00480000 | 2024-03-07 1:37PM EDT | 480.00 | 541.00 | 498.90 | 513.65 | 0.00 | - | 1 | 41 | 95.18% |
| LRCX250117C00490000 | 2024-01-10 2:02PM EDT | 490.00 | 294.55 | 438.50 | 452.05 | 0.00 | - | 2 | 19 | 51.90% |
| LRCX250117C00500000 | 2024-03-26 12:29PM EDT | 500.00 | 494.50 | 412.10 | 425.60 | 0.00 | - | 1 | 191 | 27.25% |
| 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 | 60.76% |
| LRCX250117C00540000 | 2024-01-18 12:42PM EDT | 540.00 | 288.57 | 409.20 | 420.55 | 0.00 | - | 5 | 16 | 62.12% |
| LRCX250117C00550000 | 2024-02-12 3:21PM EDT | 550.00 | 388.31 | 398.75 | 410.50 | 0.00 | - | 4 | 55 | 60.32% |
| LRCX250117C00560000 | 2024-02-22 4:01PM EDT | 560.00 | 415.45 | 438.55 | 452.05 | 0.00 | - | 4 | 18 | 89.02% |
| 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 | 84.11% |
| LRCX250117C00600000 | 2024-04-19 2:41PM EDT | 600.00 | 300.93 | 347.75 | 358.85 | 0.00 | - | 2 | 77 | 51.77% |
| 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 | 330.80 | 342.20 | +20.25 | +6.36% | 1 | 149 | 50.87% |
| LRCX250117C00630000 | 2024-04-17 9:51AM EDT | 630.00 | 345.80 | 324.65 | 333.60 | 0.00 | - | 1 | 11 | 50.97% |
| LRCX250117C00640000 | 2024-03-28 9:35AM EDT | 640.00 | 360.14 | 313.80 | 326.40 | 0.00 | - | 1 | 40 | 50.06% |
| LRCX250117C00650000 | 2024-04-22 10:35AM EDT | 650.00 | 257.75 | 305.60 | 317.05 | 0.00 | - | 1 | 46 | 52.39% |
| LRCX250117C00660000 | 2024-03-05 2:51PM EDT | 660.00 | 342.40 | 328.75 | 339.05 | 0.00 | - | 1 | 31 | 64.13% |
| LRCX250117C00670000 | 2024-04-18 11:16AM EDT | 670.00 | 283.04 | 290.05 | 300.80 | 0.00 | - | 2 | 30 | 51.30% |
| LRCX250117C00680000 | 2024-02-29 12:02PM EDT | 680.00 | 299.00 | 331.10 | 340.60 | 0.00 | - | 1 | 283 | 70.58% |
| LRCX250117C00700000 | 2024-04-25 2:35PM EDT | 700.00 | 253.51 | 267.50 | 277.05 | 0.00 | - | 5 | 96 | 49.76% |
| LRCX250117C00720000 | 2024-04-01 11:31AM EDT | 720.00 | 311.90 | 251.50 | 261.85 | 0.00 | - | 3 | 216 | 48.88% |
| LRCX250117C00740000 | 2024-04-19 2:41PM EDT | 740.00 | 199.90 | 237.30 | 247.10 | 0.00 | - | 4 | 79 | 48.07% |
| LRCX250117C00760000 | 2024-04-18 9:48AM EDT | 760.00 | 214.04 | 222.50 | 232.75 | 0.00 | - | 1 | 49 | 47.29% |
| LRCX250117C00780000 | 2024-04-24 9:47AM EDT | 780.00 | 204.00 | 209.65 | 218.55 | 0.00 | - | 10 | 154 | 46.44% |
| LRCX250117C00800000 | 2024-04-23 9:37AM EDT | 800.00 | 166.12 | 195.90 | 203.50 | 0.00 | - | 2 | 115 | 45.16% |
| LRCX250117C00820000 | 2024-04-22 3:43PM EDT | 820.00 | 150.10 | 183.10 | 191.30 | 0.00 | - | 2 | 127 | 44.80% |
| LRCX250117C00840000 | 2024-04-19 3:12PM EDT | 840.00 | 142.40 | 172.00 | 178.95 | 0.00 | - | 1 | 42 | 44.24% |
| LRCX250117C00860000 | 2024-04-19 12:24PM EDT | 860.00 | 135.12 | 160.50 | 166.40 | 0.00 | - | 2 | 100 | 43.47% |
| LRCX250117C00880000 | 2024-04-24 10:11AM EDT | 880.00 | 145.63 | 149.55 | 155.05 | 0.00 | - | 12 | 37 | 42.97% |
| LRCX250117C00900000 | 2024-04-26 1:51PM EDT | 900.00 | 142.70 | 139.05 | 146.40 | +19.80 | +16.11% | 3 | 147 | 43.21% |
| LRCX250117C00920000 | 2024-04-25 10:21AM EDT | 920.00 | 125.13 | 129.90 | 136.65 | +5.38 | +4.49% | 1 | 112 | 42.94% |
| LRCX250117C00940000 | 2024-04-26 12:45PM EDT | 940.00 | 121.20 | 120.45 | 124.15 | +14.35 | +13.43% | 26 | 57 | 41.63% |
| LRCX250117C00960000 | 2024-04-25 2:22PM EDT | 960.00 | 105.64 | 112.10 | 115.75 | 0.00 | - | 1 | 33 | 41.51% |
| LRCX250117C00970000 | 2024-04-19 11:41AM EDT | 970.00 | 90.50 | 107.70 | 111.75 | 0.00 | - | 1 | 68 | 41.46% |
| LRCX250117C00980000 | 2024-04-24 1:47PM EDT | 980.00 | 92.15 | 103.55 | 107.60 | 0.00 | - | 2 | 40 | 41.33% |
| LRCX250117C00990000 | 2024-04-24 12:05PM EDT | 990.00 | 86.05 | 98.00 | 103.55 | 0.00 | - | 1 | 74 | 41.19% |
| LRCX250117C01000000 | 2024-04-25 1:58PM EDT | 1,000.00 | 89.78 | 95.70 | 99.60 | 0.00 | - | 1 | 140 | 41.05% |
| LRCX250117C01020000 | 2024-04-22 10:29AM EDT | 1,020.00 | 66.95 | 88.05 | 92.15 | 0.00 | - | 5 | 107 | 40.81% |
| LRCX250117C01040000 | 2024-04-22 10:54AM EDT | 1,040.00 | 59.95 | 81.45 | 85.20 | 0.00 | - | 2 | 76 | 40.60% |
| LRCX250117C01060000 | 2024-04-24 3:43PM EDT | 1,060.00 | 63.23 | 74.95 | 78.75 | 0.00 | - | 2 | 103 | 40.43% |
| LRCX250117C01080000 | 2024-04-19 3:47PM EDT | 1,080.00 | 56.35 | 69.00 | 72.75 | 0.00 | - | 1 | 43 | 40.27% |
| LRCX250117C01100000 | 2024-04-25 11:38AM EDT | 1,100.00 | 55.95 | 63.50 | 65.90 | 0.00 | - | 28 | 121 | 39.70% |
| LRCX250117C01120000 | 2024-04-25 10:40AM EDT | 1,120.00 | 50.80 | 57.15 | 61.95 | 0.00 | - | 8 | 52 | 40.00% |
| LRCX250117C01140000 | 2024-04-25 10:52AM EDT | 1,140.00 | 45.80 | 53.65 | 57.10 | 0.00 | - | 2 | 49 | 39.87% |
| LRCX250117C01160000 | 2024-04-25 12:20PM EDT | 1,160.00 | 42.80 | 49.15 | 52.60 | 0.00 | - | 9 | 90 | 39.76% |
| LRCX250117C01180000 | 2024-04-25 11:38AM EDT | 1,180.00 | 39.50 | 45.05 | 48.45 | 0.00 | - | 4 | 57 | 39.66% |
| LRCX250117C01200000 | 2024-04-25 2:22PM EDT | 1,200.00 | 38.34 | 41.20 | 44.60 | 0.00 | - | 8 | 47 | 39.57% |
| LRCX250117C01220000 | 2024-04-22 1:49PM EDT | 1,220.00 | 35.70 | 37.80 | 40.15 | +7.27 | +25.57% | 1 | 53 | 39.14% |
| LRCX250117C01240000 | 2024-04-10 3:11PM EDT | 1,240.00 | 55.00 | 34.50 | 37.65 | 0.00 | - | 5 | 31 | 39.37% |
| LRCX250117C01260000 | 2024-04-05 10:34AM EDT | 1,260.00 | 52.20 | 31.50 | 33.75 | 0.00 | - | 1 | 32 | 38.94% |
| LRCX250117C01280000 | 2024-04-25 9:37AM EDT | 1,280.00 | 24.50 | 28.85 | 30.75 | 0.00 | - | 1 | 111 | 38.78% |
| LRCX250117C01300000 | 2024-04-24 3:41PM EDT | 1,300.00 | 22.10 | 26.25 | 28.30 | 0.00 | - | 2 | 9 | 38.76% |
| LRCX250117C01320000 | 2024-04-25 1:58PM EDT | 1,320.00 | 22.25 | 22.90 | 25.95 | 0.00 | - | 1 | 33 | 38.71% |
| LRCX250117C01340000 | 2024-04-25 10:34AM EDT | 1,340.00 | 18.95 | 20.80 | 23.65 | 0.00 | - | 1 | 34 | 38.58% |
| LRCX250117C01360000 | 2024-04-22 3:31PM EDT | 1,360.00 | 15.11 | 20.00 | 21.70 | 0.00 | - | 1 | 13 | 38.55% |
| LRCX250117C01380000 | 2024-04-09 11:31AM EDT | 1,380.00 | 33.00 | 17.05 | 20.60 | 0.00 | - | 1 | 6 | 38.91% |
| LRCX250117C01400000 | 2024-04-26 1:58PM EDT | 1,400.00 | 16.45 | 15.40 | 18.15 | +2.15 | +15.03% | 1 | 43 | 38.44% |
| LRCX250117C01420000 | 2024-04-26 1:39PM EDT | 1,420.00 | 16.10 | 14.95 | 16.60 | -12.30 | -43.31% | 1 | 3 | 38.39% |
| LRCX250117C01440000 | 2024-04-26 1:39PM EDT | 1,440.00 | 14.75 | 13.45 | 15.15 | -11.50 | -43.81% | 1 | 1 | 38.33% |
| LRCX250117C01460000 | 2024-04-26 1:39PM EDT | 1,460.00 | 13.40 | 12.30 | 14.60 | +2.03 | +17.85% | 2 | 7 | 38.79% |
| LRCX250117C01480000 | 2024-04-26 1:53PM EDT | 1,480.00 | 11.15 | 11.25 | 13.40 | +1.65 | +17.37% | 3 | 112 | 38.77% |
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 | 76.32% |
| LRCX250117P00165000 | 2023-11-21 11:27AM EDT | 165.00 | 0.75 | 0.00 | 2.73 | 0.00 | - | 30 | 34 | 91.60% |
| LRCX250117P00170000 | 2023-11-10 11:42AM EDT | 170.00 | 0.95 | 0.00 | 3.50 | 0.00 | - | 6 | 9 | 93.26% |
| LRCX250117P00175000 | 2024-04-24 9:31AM EDT | 175.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| LRCX250117P00180000 | 2024-04-12 11:47AM EDT | 180.00 | 0.36 | 0.00 | 3.25 | 0.00 | - | 1 | 7 | 89.17% |
| LRCX250117P00185000 | 2024-02-14 4:59PM EDT | 185.00 | 0.32 | 0.15 | 2.89 | 0.00 | - | 1 | 3 | 86.87% |
| LRCX250117P00190000 | 2023-12-12 1:41PM EDT | 190.00 | 0.80 | 0.11 | 3.20 | 0.00 | - | 2 | 19 | 86.50% |
| LRCX250117P00195000 | 2024-01-03 11:17AM EDT | 195.00 | 0.77 | 0.12 | 1.62 | 0.00 | - | 2 | 21 | 78.00% |
| LRCX250117P00200000 | 2024-02-14 4:59PM EDT | 200.00 | 0.46 | 0.19 | 2.98 | 0.00 | - | 2 | 70 | 83.22% |
| LRCX250117P00210000 | 2022-11-08 10:57AM EDT | 210.00 | 17.00 | 13.55 | 17.75 | 0.00 | - | 1 | 11 | 124.62% |
| LRCX250117P00220000 | 2024-02-29 12:52PM EDT | 220.00 | 0.72 | 0.00 | 2.95 | 0.00 | - | 1 | 5 | 77.37% |
| LRCX250117P00230000 | 2024-04-17 2:51PM EDT | 230.00 | 0.59 | 0.13 | 1.50 | 0.00 | - | 5 | 108 | 69.34% |
| LRCX250117P00240000 | 2024-04-15 1:11PM EDT | 240.00 | 0.40 | 0.14 | 3.65 | 0.00 | - | 2 | 9 | 75.51% |
| LRCX250117P00250000 | 2024-04-26 9:30AM EDT | 250.00 | 0.30 | 0.10 | 1.05 | -0.06 | -16.67% | 5 | 65 | 62.60% |
| LRCX250117P00260000 | 2024-02-22 3:45PM EDT | 260.00 | 0.86 | 0.00 | 3.25 | 0.00 | - | 1 | 18 | 69.62% |
| LRCX250117P00270000 | 2024-04-22 9:48AM EDT | 270.00 | 0.85 | 0.19 | 4.05 | 0.00 | - | 2 | 99 | 70.37% |
| LRCX250117P00280000 | 2023-12-05 1:39PM EDT | 280.00 | 2.90 | 2.02 | 2.95 | 0.00 | - | 2 | 68 | 70.11% |
| LRCX250117P00290000 | 2024-03-12 3:23PM EDT | 290.00 | 1.11 | 0.23 | 3.25 | 0.00 | - | 1 | 253 | 64.55% |
| LRCX250117P00300000 | 2024-04-24 10:19AM EDT | 300.00 | 0.77 | 0.01 | 0.00 | 0.00 | - | 1 | 418 | 25.00% |
| LRCX250117P00310000 | 2023-12-18 11:07AM EDT | 310.00 | 2.50 | 2.27 | 3.00 | 0.00 | - | 30 | 173 | 65.08% |
| 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 | 59.58% |
| LRCX250117P00340000 | 2024-04-19 11:06AM EDT | 340.00 | 1.45 | 0.39 | 4.80 | 0.00 | - | 1 | 163 | 59.80% |
| LRCX250117P00350000 | 2024-04-22 11:36AM EDT | 350.00 | 1.64 | 0.43 | 4.90 | 0.00 | - | 1 | 98 | 58.45% |
| LRCX250117P00360000 | 2024-04-01 11:00AM EDT | 360.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 25.00% |
| LRCX250117P00370000 | 2024-04-22 9:44AM EDT | 370.00 | 1.90 | 0.55 | 0.00 | 0.00 | - | 5 | 85 | 25.00% |
| LRCX250117P00380000 | 2024-04-12 10:19AM EDT | 380.00 | 1.70 | 0.66 | 2.16 | 0.00 | - | 1 | 96 | 52.09% |
| LRCX250117P00390000 | 2024-03-22 1:22PM EDT | 390.00 | 1.85 | 2.16 | 2.76 | 0.00 | - | 4 | 165 | 51.76% |
| LRCX250117P00400000 | 2024-03-25 12:41PM EDT | 400.00 | 2.20 | 1.60 | 2.31 | 0.00 | - | 2 | 214 | 49.87% |
| LRCX250117P00410000 | 2024-02-22 2:42PM EDT | 410.00 | 3.80 | 1.98 | 2.69 | 0.00 | - | 1 | 47 | 49.76% |
| LRCX250117P00420000 | 2024-03-06 12:34PM EDT | 420.00 | 3.30 | 1.84 | 3.20 | 0.00 | - | 1 | 95 | 49.88% |
| LRCX250117P00430000 | 2024-04-24 12:23PM EDT | 430.00 | 2.59 | 1.83 | 2.52 | 0.00 | - | 65 | 109 | 46.60% |
| LRCX250117P00440000 | 2024-03-21 9:41AM EDT | 440.00 | 3.18 | 3.60 | 4.35 | 0.00 | - | 3 | 108 | 49.95% |
| LRCX250117P00450000 | 2024-04-26 2:32PM EDT | 450.00 | 2.67 | 2.30 | 3.05 | -0.53 | -16.56% | 3 | 330 | 45.57% |
| LRCX250117P00460000 | 2024-03-21 9:41AM EDT | 460.00 | 3.76 | 4.45 | 5.25 | 0.00 | - | 3 | 27 | 49.06% |
| LRCX250117P00470000 | 2024-04-25 2:55PM EDT | 470.00 | 3.51 | 2.80 | 3.60 | 0.00 | - | 5 | 140 | 44.41% |
| LRCX250117P00480000 | 2024-04-23 1:15PM EDT | 480.00 | 4.80 | 3.10 | 3.95 | 0.00 | - | 1 | 249 | 43.94% |
| LRCX250117P00490000 | 2024-04-22 10:18AM EDT | 490.00 | 6.45 | 3.45 | 4.30 | 0.00 | - | 1 | 154 | 43.43% |
| LRCX250117P00500000 | 2024-04-22 11:48AM EDT | 500.00 | 7.30 | 3.90 | 4.70 | 0.00 | - | 2 | 176 | 42.96% |
| LRCX250117P00510000 | 2024-03-18 11:37AM EDT | 510.00 | 7.75 | 6.20 | 7.30 | 0.00 | - | 100 | 93 | 45.82% |
| LRCX250117P00520000 | 2024-04-24 12:15PM EDT | 520.00 | 6.97 | 4.80 | 5.70 | 0.00 | - | 1 | 110 | 42.22% |
| LRCX250117P00530000 | 2024-01-25 1:15PM EDT | 530.00 | 11.93 | 9.80 | 10.70 | 0.00 | - | 1 | 130 | 47.42% |
| LRCX250117P00540000 | 2024-03-05 11:27AM EDT | 540.00 | 9.40 | 5.95 | 6.85 | 0.00 | - | 1 | 98 | 41.48% |
| LRCX250117P00550000 | 2024-04-23 2:28PM EDT | 550.00 | 9.30 | 6.50 | 7.40 | 0.00 | - | 1 | 135 | 41.00% |
| LRCX250117P00560000 | 2024-01-29 12:36PM EDT | 560.00 | 18.20 | 11.65 | 12.50 | 0.00 | - | 1 | 90 | 45.35% |
| LRCX250117P00570000 | 2024-04-25 3:10PM EDT | 570.00 | 9.10 | 8.00 | 8.80 | 0.00 | - | 2 | 32 | 40.27% |
| LRCX250117P00580000 | 2024-04-26 12:28PM EDT | 580.00 | 9.32 | 8.75 | 9.65 | -3.18 | -25.44% | 1 | 35 | 39.99% |
| LRCX250117P00590000 | 2024-02-02 1:31PM EDT | 590.00 | 21.00 | 10.35 | 13.60 | 0.00 | - | 30 | 43 | 42.52% |
| LRCX250117P00600000 | 2024-04-12 3:34PM EDT | 600.00 | 12.70 | 10.55 | 11.35 | 0.00 | - | 1 | 584 | 39.26% |
| LRCX250117P00610000 | 2024-04-26 10:54AM EDT | 610.00 | 12.25 | 11.70 | 12.50 | -2.75 | -18.33% | 32 | 116 | 39.09% |
| LRCX250117P00620000 | 2024-04-24 12:23PM EDT | 620.00 | 17.30 | 12.75 | 13.65 | 0.00 | - | 5 | 168 | 38.85% |
| LRCX250117P00630000 | 2024-04-22 3:28PM EDT | 630.00 | 21.05 | 13.90 | 14.75 | 0.00 | - | 17 | 160 | 38.51% |
| LRCX250117P00640000 | 2024-04-24 9:31AM EDT | 640.00 | 18.00 | 15.05 | 16.10 | 0.00 | - | 1 | 126 | 38.31% |
| LRCX250117P00650000 | 2024-04-24 9:48AM EDT | 650.00 | 19.69 | 16.55 | 17.50 | 0.00 | - | 1 | 254 | 38.08% |
| LRCX250117P00660000 | 2024-03-19 12:53PM EDT | 660.00 | 23.10 | 25.60 | 26.70 | 0.00 | - | 1 | 71 | 42.65% |
| LRCX250117P00670000 | 2024-04-24 11:14AM EDT | 670.00 | 24.45 | 19.25 | 20.40 | 0.00 | - | 2 | 135 | 37.52% |
| LRCX250117P00680000 | 2024-04-25 11:43AM EDT | 680.00 | 25.22 | 21.10 | 22.10 | 0.00 | - | 1 | 94 | 37.32% |
| LRCX250117P00700000 | 2024-04-25 11:43AM EDT | 700.00 | 29.40 | 24.40 | 25.85 | 0.00 | - | 1 | 209 | 36.94% |
| LRCX250117P00720000 | 2024-04-19 12:59PM EDT | 720.00 | 41.30 | 28.60 | 29.95 | 0.00 | - | 8 | 257 | 36.51% |
| LRCX250117P00740000 | 2024-04-25 10:28AM EDT | 740.00 | 37.85 | 32.95 | 34.55 | 0.00 | - | 2 | 175 | 36.12% |
| LRCX250117P00760000 | 2024-04-25 10:21AM EDT | 760.00 | 43.65 | 37.55 | 40.75 | 0.00 | - | 2 | 166 | 36.22% |
| LRCX250117P00780000 | 2024-04-25 10:18AM EDT | 780.00 | 49.30 | 43.55 | 45.30 | 0.00 | - | 2 | 88 | 35.39% |
| LRCX250117P00800000 | 2024-04-25 12:19PM EDT | 800.00 | 57.80 | 49.60 | 51.40 | 0.00 | - | 62 | 202 | 35.01% |
| LRCX250117P00820000 | 2024-04-26 11:45AM EDT | 820.00 | 57.45 | 56.20 | 59.35 | -7.85 | -12.02% | 1 | 98 | 35.11% |
| LRCX250117P00840000 | 2024-04-25 12:17PM EDT | 840.00 | 72.95 | 62.75 | 66.60 | 0.00 | - | 50 | 126 | 34.74% |
| LRCX250117P00860000 | 2024-04-26 11:44AM EDT | 860.00 | 72.85 | 70.50 | 73.05 | -8.65 | -10.61% | 2 | 137 | 33.90% |
| LRCX250117P00880000 | 2024-04-26 11:44AM EDT | 880.00 | 81.30 | 79.35 | 81.45 | -6.35 | -7.24% | 1 | 137 | 33.55% |
| LRCX250117P00900000 | 2024-04-26 3:03PM EDT | 900.00 | 88.72 | 86.50 | 91.75 | -12.43 | -12.29% | 5 | 203 | 33.63% |
| LRCX250117P00920000 | 2024-04-26 3:03PM EDT | 920.00 | 98.12 | 96.85 | 101.25 | -22.54 | -18.68% | 8 | 59 | 33.25% |
| LRCX250117P00940000 | 2024-04-11 1:05PM EDT | 940.00 | 99.45 | 107.65 | 111.15 | 0.00 | - | 2 | 48 | 32.82% |
| LRCX250117P00960000 | 2024-04-19 2:31PM EDT | 960.00 | 152.65 | 117.50 | 121.80 | 0.00 | - | 2 | 31 | 32.44% |
| LRCX250117P00970000 | 2024-04-26 1:26PM EDT | 970.00 | 123.15 | 121.95 | 127.35 | +0.75 | +0.61% | 10 | 45 | 32.25% |
| LRCX250117P00980000 | 2024-04-24 1:50PM EDT | 980.00 | 148.25 | 128.55 | 133.10 | 0.00 | - | 1 | 27 | 32.08% |
| LRCX250117P00990000 | 2024-04-19 9:50AM EDT | 990.00 | 159.50 | 134.35 | 138.95 | 0.00 | - | 2 | 24 | 31.90% |
| LRCX250117P01000000 | 2024-04-09 11:18AM EDT | 1,000.00 | 132.30 | 140.30 | 144.95 | 0.00 | - | 1 | 41 | 31.72% |
| LRCX250117P01020000 | 2024-04-09 11:20AM EDT | 1,020.00 | 143.90 | 152.65 | 157.35 | 0.00 | - | 1 | 21 | 31.35% |
| LRCX250117P01040000 | 2024-04-03 2:43PM EDT | 1,040.00 | 145.50 | 165.60 | 171.85 | 0.00 | - | 1 | 36 | 31.49% |
| LRCX250117P01060000 | 2024-04-01 11:17AM EDT | 1,060.00 | 158.90 | 179.25 | 185.60 | 0.00 | - | 1 | 8 | 31.22% |
| LRCX250117P01080000 | 2024-03-07 12:00PM EDT | 1,080.00 | 172.05 | 175.30 | 181.10 | 0.00 | - | 5 | 10 | 24.02% |
| LRCX250117P01100000 | 2024-04-19 11:39AM EDT | 1,100.00 | 248.23 | 207.75 | 212.40 | 0.00 | - | 1 | 231 | 29.87% |
| LRCX250117P01120000 | 2024-03-07 2:47PM EDT | 1,120.00 | 201.15 | 204.05 | 209.80 | 0.00 | - | - | 1 | 21.97% |
| LRCX250117P01140000 | 2024-03-07 2:47PM EDT | 1,140.00 | 214.45 | 217.95 | 223.80 | 0.00 | - | - | 1 | 19.95% |
| 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.