UK markets close in 2 hours 2 minutes

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
642.73-36.28 (-5.34%)
At close: 04:00PM EST
653.96 +11.23 (+1.75%)
Pre-market: 09:27AM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX220121C001000002021-12-27 1:28PM EST100.00620.000.000.000.00-170.00%
LRCX220121C001050002021-12-13 3:52PM EST105.00582.530.000.000.00-2100.00%
LRCX220121C001100002021-11-10 6:50AM EST110.00503.47591.10599.000.00-1103,405.71%
LRCX220121C001150002021-12-13 3:50PM EST115.00572.300.000.000.00-200.00%
LRCX220121C001200002021-11-10 6:50AM EST120.00258.90581.05589.000.00-883,171.83%
LRCX220121C001250002021-11-10 6:50AM EST125.00391.00576.15584.000.00-113,071.48%
LRCX220121C001300002021-12-13 3:36PM EST130.00558.960.000.000.00-700.00%
LRCX220121C001350002021-12-13 3:36PM EST135.00553.190.000.000.00-1300.00%
LRCX220121C001400002021-12-14 11:09AM EST140.00530.12581.95586.200.00-1113,321.63%
LRCX220121C001450002021-12-13 3:41PM EST145.00542.440.000.000.00-100.00%
LRCX220121C001500002021-12-13 3:39PM EST150.00538.070.000.000.00-700.00%
LRCX220121C001550002021-12-13 3:39PM EST155.00533.500.000.000.00-1300.00%
LRCX220121C001600002021-12-14 1:11PM EST160.00515.58548.95553.200.00-2102,660.35%
LRCX220121C001650002021-12-13 3:41PM EST165.00523.390.000.000.00-100.00%
LRCX220121C001700002021-12-15 3:05PM EST170.00508.96557.55562.450.00-112,935.35%
LRCX220121C001750002021-12-13 3:48PM EST175.00513.550.000.000.00-500.00%
LRCX220121C001800002021-12-13 3:56PM EST180.00506.500.000.000.00-200.00%
LRCX220121C001850002021-12-13 3:43PM EST185.00503.800.000.000.00-500.00%
LRCX220121C001900002021-12-13 3:54PM EST190.00496.990.000.000.00-6900.00%
LRCX220121C001950002021-12-13 3:48PM EST195.00493.350.000.000.00-900.00%
LRCX220121C002000002021-12-13 3:52PM EST200.00487.480.000.000.00-2900.00%
LRCX220121C002050002021-12-13 3:41PM EST205.00483.260.000.000.00-100.00%
LRCX220121C002100002021-12-13 3:44PM EST210.00478.380.000.000.00-800.00%
LRCX220121C002150002021-12-13 3:44PM EST215.00473.370.000.000.00-1100.00%
LRCX220121C002200002022-01-03 9:51AM EST220.00494.800.000.000.00-320.00%
LRCX220121C002250002022-01-14 11:43AM EST225.00490.000.000.000.00-140.00%
LRCX220121C002300002021-12-13 3:41PM EST230.00458.220.000.000.00-200.00%
LRCX220121C002350002021-12-13 3:53PM EST235.00452.510.000.000.00-2900.00%
LRCX220121C002400002022-01-19 3:05PM EST240.00408.900.000.000.00-110.00%
LRCX220121C002450002021-11-17 9:39AM EST245.00383.250.000.000.00-110.00%
LRCX220121C002500002022-01-13 11:17AM EST250.00466.000.000.000.00-270.00%
LRCX220121C002550002021-12-22 3:53PM EST255.00435.100.000.000.00-120.00%
LRCX220121C002600002022-01-13 9:31AM EST260.00451.000.000.000.00-100.00%
LRCX220121C002650002022-01-13 11:12AM EST265.00452.000.000.000.00-100.00%
LRCX220121C002700002021-12-29 3:25PM EST270.00457.500.000.000.00-110.00%
LRCX220121C002750002021-12-13 2:52PM EST275.00412.150.000.000.00-9000.00%
LRCX220121C002800002022-01-13 2:35PM EST280.00414.830.000.000.00-130.00%
LRCX220121C002900002021-12-13 2:48PM EST290.00397.700.000.000.00-76500.00%
LRCX220121C003000002022-01-18 3:17PM EST300.00385.100.000.000.00-1330.00%
LRCX220121C003100002022-01-19 10:29AM EST310.00372.140.000.000.00-5130.00%
LRCX220121C003200002022-01-18 11:32AM EST320.00374.200.000.000.00-120.00%
LRCX220121C003300002021-12-13 2:48PM EST330.00357.550.000.000.00-51000.00%
LRCX220121C003400002022-01-19 10:48AM EST340.00335.240.000.000.00-140.00%
LRCX220121C003500002022-01-19 2:16PM EST350.00299.900.000.000.00-390.00%
LRCX220121C003600002022-01-06 10:58AM EST360.00335.920.000.000.00-3130.00%
LRCX220121C003700002022-01-06 2:10PM EST370.00335.000.000.000.00-240.00%
LRCX220121C003800002022-01-06 9:51AM EST380.00316.900.000.000.00-180.00%
LRCX220121C003900002022-01-18 1:59PM EST390.00299.760.000.000.00-170.00%
LRCX220121C004000002022-01-13 11:39AM EST400.00324.600.000.000.00-1280.00%
LRCX220121C004100002022-01-18 2:19PM EST410.00282.100.000.000.00-1130.00%
LRCX220121C004150002021-11-19 9:43AM EST415.00221.35251.50259.450.00-10686.36%
LRCX220121C004200002022-01-19 3:40PM EST420.00228.100.000.000.00-180.00%
LRCX220121C004250002021-11-30 10:25AM EST425.00261.62291.70296.900.00--11,074.95%
LRCX220121C004300002022-01-13 10:08AM EST430.00297.160.000.000.00-120.00%
LRCX220121C004400002022-01-19 9:44AM EST440.00249.850.000.000.00-350.00%
LRCX220121C004500002022-01-18 2:11PM EST450.00241.850.000.000.00-170.00%
LRCX220121C004550002021-11-29 11:06AM EST455.00210.00268.65276.050.00-101,030.15%
LRCX220121C004600002021-12-14 9:37AM EST460.00216.45262.00266.500.00-11989.76%
LRCX220121C004700002021-12-14 9:32AM EST470.00207.55251.95256.700.00-88956.35%
LRCX220121C004750002021-12-22 10:03AM EST475.00199.650.000.000.00-110.00%
LRCX220121C004800002022-01-14 3:30PM EST480.00248.000.000.000.00-260.00%
LRCX220121C004850002021-12-22 10:27AM EST485.00189.960.000.000.00-120.00%
LRCX220121C004900002022-01-13 1:04PM EST490.00221.000.000.000.00-4500.00%
LRCX220121C005000002022-01-18 3:19PM EST500.00183.750.000.000.00-12590.00%
LRCX220121C005200002022-01-19 1:09PM EST520.00138.180.000.000.00-81180.00%
LRCX220121C005250002021-12-13 12:05AM EST525.00182.75143.55149.150.00--1425.68%
LRCX220121C005300002022-01-04 1:26PM EST530.00189.000.000.000.00-150.00%
LRCX220121C005350002021-11-09 10:19AM EST535.0092.13167.15174.150.00--0630.63%
LRCX220121C005400002022-01-19 1:09PM EST540.00118.210.000.000.00-82520.00%
LRCX220121C005450002021-12-23 10:00AM EST545.00160.860.000.000.00-5180.00%
LRCX220121C005500002022-01-12 10:11AM EST550.00136.980.000.000.00-1320.00%
LRCX220121C005550002021-12-03 12:19PM EST555.00110.97162.50168.050.00-171664.75%
LRCX220121C005600002022-01-19 2:19PM EST560.0091.000.000.000.00-19180.00%
LRCX220121C005650002021-12-15 3:04PM EST565.00117.18162.60167.500.00-1128694.18%
LRCX220121C005700002021-12-16 2:33PM EST570.00104.55157.60162.550.00-6645679.30%
LRCX220121C005750002022-01-19 3:52PM EST575.0072.000.000.000.00-21980.00%
LRCX220121C005800002022-01-19 1:21PM EST580.0077.500.000.000.00-63730.00%
LRCX220121C005850002022-01-03 11:21AM EST585.00134.250.000.000.00-1210.00%
LRCX220121C005900002022-01-14 12:09PM EST590.00126.000.000.000.00-12270.00%
LRCX220121C005950002022-01-19 3:23PM EST595.0052.900.000.000.00-11160.00%
LRCX220121C006000002022-01-19 2:14PM EST600.0051.280.000.000.00-216030.00%
LRCX220121C006050002021-12-30 9:41AM EST605.00119.330.000.000.00-1580.00%
LRCX220121C006100002022-01-19 2:14PM EST610.0041.530.000.000.00-45140.00%
LRCX220121C006150002022-01-19 12:53PM EST615.0044.700.000.000.00-211770.00%
LRCX220121C006200002022-01-19 3:39PM EST620.0029.430.000.000.00-106950.00%
LRCX220121C006250002022-01-19 2:38PM EST625.0021.500.000.000.00-22810.00%
LRCX220121C006300002022-01-19 2:56PM EST630.0023.400.000.000.00-185670.00%
LRCX220121C006350002022-01-19 11:42AM EST635.0024.950.000.000.00-81840.00%
LRCX220121C006400002022-01-19 3:48PM EST640.0014.000.000.000.00-272870.00%
LRCX220121C006450002022-01-19 3:57PM EST645.009.400.000.000.00-95711.56%
LRCX220121C006500002022-01-19 3:57PM EST650.007.000.000.000.00-272263.13%
LRCX220121C006550002022-01-19 3:59PM EST655.005.000.000.000.00-711646.25%
LRCX220121C006600002022-01-19 3:50PM EST660.004.300.000.000.00-2193256.25%
LRCX220121C006650002022-01-19 3:59PM EST665.002.700.000.000.00-7714112.50%
LRCX220121C006700002022-01-19 3:57PM EST670.001.870.000.000.00-23840612.50%
LRCX220121C006750002022-01-19 3:59PM EST675.001.430.000.000.00-18229012.50%
LRCX220121C006775002022-01-19 3:41PM EST677.501.470.000.000.00-416012.50%
LRCX220121C006800002022-01-19 3:59PM EST680.001.050.000.000.00-2,8001,10412.50%
LRCX220121C006825002022-01-19 3:17PM EST682.501.630.000.000.00-314912.50%
LRCX220121C006850002022-01-19 3:55PM EST685.000.800.000.000.00-9718125.00%
LRCX220121C006875002022-01-19 12:45PM EST687.502.290.000.000.00-232625.00%
LRCX220121C006900002022-01-19 3:55PM EST690.000.650.000.000.00-29625125.00%
LRCX220121C006925002022-01-19 3:42PM EST692.500.640.000.000.00-477625.00%
LRCX220121C006950002022-01-19 3:44PM EST695.000.620.000.000.00-15921325.00%
LRCX220121C006975002022-01-19 3:28PM EST697.500.600.000.000.00-416025.00%
LRCX220121C007000002022-01-19 3:59PM EST700.000.480.000.000.00-68280425.00%
LRCX220121C007025002022-01-19 3:28PM EST702.500.480.000.000.00-167325.00%
LRCX220121C007050002022-01-19 3:58PM EST705.000.400.000.000.00-3511625.00%
LRCX220121C007100002022-01-19 3:58PM EST710.000.300.000.000.00-42245625.00%
LRCX220121C007150002022-01-19 3:01PM EST715.000.520.000.000.00-4623525.00%
LRCX220121C007200002022-01-19 3:51PM EST720.000.250.000.000.00-3831,32125.00%
LRCX220121C007250002022-01-19 3:55PM EST725.000.230.000.000.00-12840125.00%
LRCX220121C007300002022-01-19 3:52PM EST730.000.250.000.000.00-39049625.00%
LRCX220121C007350002022-01-19 2:21PM EST735.000.260.000.000.00-17421550.00%
LRCX220121C007400002022-01-19 3:51PM EST740.000.250.000.000.00-14241550.00%
LRCX220121C007450002022-01-19 12:01PM EST745.000.250.000.000.00-4018950.00%
LRCX220121C007500002022-01-19 3:59PM EST750.000.180.000.000.00-1,0792,01950.00%
LRCX220121C007550002022-01-19 1:11PM EST755.000.300.000.000.00-3523150.00%
LRCX220121C007600002022-01-19 3:54PM EST760.000.180.000.000.00-6232450.00%
LRCX220121C007650002022-01-19 10:49AM EST765.000.270.000.000.00-408950.00%
LRCX220121C007700002022-01-19 1:35PM EST770.000.200.000.000.00-7937950.00%
LRCX220121C007750002022-01-19 2:56PM EST775.000.150.000.000.00-1815550.00%
LRCX220121C007800002022-01-19 3:54PM EST780.000.130.000.000.00-5437950.00%
LRCX220121C007850002022-01-19 3:10PM EST785.000.210.000.000.00-42550.00%
LRCX220121C007900002022-01-19 2:34PM EST790.000.120.000.000.00-43250.00%
LRCX220121C007950002022-01-19 9:52AM EST795.000.130.000.000.00-15350.00%
LRCX220121C008000002022-01-19 3:57PM EST800.000.080.000.000.00-3161,34950.00%
LRCX220121C008050002022-01-19 10:26AM EST805.000.180.000.000.00-2086450.00%
LRCX220121C008100002022-01-19 10:24AM EST810.000.110.000.000.00-54250.00%
LRCX220121C008150002022-01-18 10:04AM EST815.000.430.000.000.00-4850.00%
LRCX220121C008200002022-01-19 2:34PM EST820.000.010.000.000.00-35250.00%
LRCX220121C008250002022-01-19 9:37AM EST825.000.200.000.000.00-214650.00%
LRCX220121C008300002022-01-14 3:08PM EST830.000.460.000.000.00-43250.00%
LRCX220121C008350002022-01-18 12:01PM EST835.000.210.000.000.00-4450.00%
LRCX220121C008400002022-01-19 9:43AM EST840.000.200.000.000.00-2012650.00%
LRCX220121C008450002022-01-14 3:14PM EST845.000.190.000.000.00-11850.00%
LRCX220121C008500002022-01-18 3:56PM EST850.000.140.000.000.00-34450.00%
LRCX220121C008550002021-12-15 2:05PM EST855.001.300.000.490.00-111161.13%
LRCX220121C008600002022-01-19 1:21PM EST860.000.020.000.000.00-511750.00%
LRCX220121C008700002022-01-18 12:24AM EST870.000.020.000.000.00--150.00%
LRCX220121C008750002022-01-19 12:41PM EST875.000.040.000.000.00-222350.00%
LRCX220121C008800002022-01-19 11:36AM EST880.000.070.000.000.00-1021850.00%
LRCX220121C008900002022-01-18 10:14AM EST890.000.030.000.000.00-119950.00%
LRCX220121C008950002021-12-13 12:05AM EST895.001.010.001.040.00--1201.47%
LRCX220121C009000002022-01-19 9:46AM EST900.000.100.000.000.00-1635550.00%
LRCX220121C009050002021-11-30 10:43AM EST905.001.500.011.090.00-22208.69%
LRCX220121C009150002022-01-19 1:20PM EST915.000.030.000.000.00-293950.00%
LRCX220121C009200002021-11-29 12:47PM EST920.000.750.011.100.00-110217.38%
LRCX220121C009350002022-01-19 1:21PM EST935.000.080.000.000.00-846150.00%
LRCX220121C009400002021-12-03 9:51AM EST940.000.380.011.090.00-18228.03%
LRCX220121C009500002022-01-19 10:25AM EST950.000.01-0.000.00--050.00%
LRCX220121C009550002022-01-19 10:02AM EST955.000.03-0.000.00---50.00%
LRCX220121C009600002022-01-19 10:02AM EST960.000.030.000.000.00-1611850.00%
LRCX220121C009650002022-01-19 11:29AM EST965.000.01-0.000.00---50.00%
LRCX220121C009750002022-01-19 10:02AM EST975.000.03-0.000.00---50.00%
LRCX220121C009800002022-01-19 10:02AM EST980.000.030.000.000.00-4111750.00%
LRCX220121C009950002022-01-13 9:58AM EST995.000.040.000.000.00-1550.00%
LRCX220121C010000002022-01-19 9:48AM EST1,000.000.020.000.000.00-3550.00%
LRCX220121C010100002022-01-19 9:47AM EST1,010.000.020.000.000.00-1650.00%
LRCX220121C010200002022-01-19 9:47AM EST1,020.000.020.000.000.00-17350.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX220121P001000002021-11-22 2:13PM EST100.000.120.001.040.00-1961,051.56%
LRCX220121P001050002021-11-10 6:50AM EST105.000.240.000.940.00-2231,011.33%
LRCX220121P001100002021-11-18 2:11PM EST110.000.190.002.610.00-11531,130.08%
LRCX220121P001150002021-11-22 1:17PM EST115.000.050.001.040.00-193972.66%
LRCX220121P001200002022-01-12 3:00PM EST120.000.010.000.000.00-117850.00%
LRCX220121P001250002021-11-10 6:50AM EST125.000.150.000.940.00-1080914.45%
LRCX220121P001300002021-11-15 11:58AM EST130.000.530.001.050.00-2101905.08%
LRCX220121P001350002021-11-10 6:50AM EST135.000.250.013.550.00-11221,048.63%
LRCX220121P001400002021-11-10 6:50AM EST140.001.010.020.940.00-1207854.30%
LRCX220121P001450002021-11-10 6:50AM EST145.000.350.031.090.00-100277851.17%
LRCX220121P001500002021-11-15 11:56AM EST150.000.510.001.050.00-1227825.39%
LRCX220121P001550002022-01-07 10:34AM EST155.000.050.000.000.00-48250.00%
LRCX220121P001600002021-12-07 9:31AM EST160.001.010.000.000.00-129850.00%
LRCX220121P001650002021-11-10 6:50AM EST165.000.180.001.090.00-1550776.56%
LRCX220121P001700002022-01-06 1:39PM EST170.000.020.000.000.00-140850.00%
LRCX220121P001750002021-11-10 6:50AM EST175.000.540.101.090.00-2392752.34%
LRCX220121P001800002022-01-05 3:33PM EST180.000.050.000.000.00-145750.00%
LRCX220121P001850002021-11-10 6:50AM EST185.000.730.111.090.00-15498722.07%
LRCX220121P001900002021-11-11 1:09PM EST190.000.370.001.090.00-179698.83%
LRCX220121P001950002021-11-10 6:50AM EST195.000.850.211.090.00-187700.00%
LRCX220121P002000002021-11-10 6:50AM EST200.000.760.000.610.00-4084625.78%
LRCX220121P002050002021-10-21 8:30AM EST205.001.110.000.990.00-183649.22%
LRCX220121P002100002021-10-21 8:30AM EST210.001.140.000.990.00-159636.13%
LRCX220121P002150002021-11-10 6:50AM EST215.001.050.260.840.00-652631.64%
LRCX220121P002200002021-11-10 6:50AM EST220.000.440.003.550.00-1593731.64%
LRCX220121P002250002021-11-10 6:50AM EST225.000.470.000.940.00-220594.92%
LRCX220121P002300002022-01-05 1:04PM EST230.000.100.000.000.00-129250.00%
LRCX220121P002350002021-11-12 11:35AM EST235.000.200.001.040.00-821578.91%
LRCX220121P002400002021-11-10 6:50AM EST240.001.690.000.850.00-1202553.52%
LRCX220121P002450002021-11-10 6:50AM EST245.001.050.553.600.00-127680.47%
LRCX220121P002500002021-11-22 10:36AM EST250.000.990.001.040.00-2605545.31%
LRCX220121P002550002021-11-10 6:50AM EST255.000.800.003.600.00-192639.26%
LRCX220121P002600002021-11-10 6:50AM EST260.008.370.663.650.00-1119646.00%
LRCX220121P002650002021-12-02 10:29AM EST265.000.220.001.090.00-195516.99%
LRCX220121P002700002021-11-10 6:50AM EST270.001.430.210.840.00-151504.30%
LRCX220121P002750002021-12-01 1:33PM EST275.000.210.001.090.00-159496.88%
LRCX220121P002800002021-12-02 10:36AM EST280.000.500.001.090.00-9142487.11%
LRCX220121P002900002021-11-03 2:27PM EST290.000.780.001.000.00-1082462.89%
LRCX220121P003000002021-12-02 9:31AM EST300.001.930.001.090.00-293449.61%
LRCX220121P003100002021-11-12 11:35AM EST310.000.450.001.090.00-8204431.64%
LRCX220121P003200002022-01-10 10:28AM EST320.000.050.000.000.00-220350.00%
LRCX220121P003300002021-12-20 12:16PM EST330.000.100.000.050.00-1173289.06%
LRCX220121P003350002021-11-19 9:30AM EST335.000.610.012.530.00-11440.14%
LRCX220121P003400002022-01-03 12:16PM EST340.000.040.000.000.00-210650.00%
LRCX220121P003500002022-01-14 11:25AM EST350.000.010.000.000.00-428950.00%
LRCX220121P003600002022-01-03 11:10AM EST360.000.100.000.000.00-213550.00%
LRCX220121P003700002021-12-01 3:29PM EST370.000.540.000.180.00-561271.88%
LRCX220121P003800002022-01-10 11:32AM EST380.000.050.000.000.00-125150.00%
LRCX220121P003900002022-01-05 9:30AM EST390.000.770.000.000.00-122350.00%
LRCX220121P003950002022-01-07 9:30AM EST395.000.070.000.000.00-1550.00%
LRCX220121P004000002022-01-10 2:02PM EST400.000.050.000.000.00-628750.00%
LRCX220121P004050002022-01-03 11:37AM EST405.000.040.000.000.00-3450.00%
LRCX220121P004100002022-01-04 10:36AM EST410.000.050.000.000.00-318650.00%
LRCX220121P004150002021-12-28 10:46AM EST415.000.090.000.000.00--3650.00%
LRCX220121P004200002022-01-14 10:51AM EST420.000.040.000.000.00-218550.00%
LRCX220121P004250002022-01-03 12:15PM EST425.000.070.000.000.00-1650.00%
LRCX220121P004300002022-01-07 1:10PM EST430.000.100.000.000.00-924650.00%
LRCX220121P004350002022-01-10 3:50PM EST435.000.210.000.000.00-213750.00%
LRCX220121P004400002022-01-18 12:47PM EST440.000.010.000.000.00-10828850.00%
LRCX220121P004450002021-10-29 2:50PM EST445.004.250.451.640.00-34257.62%
LRCX220121P004500002022-01-14 2:57PM EST450.000.040.000.000.00-2155750.00%
LRCX220121P004550002022-01-14 2:41PM EST455.000.050.000.000.00-131950.00%
LRCX220121P004600002022-01-14 3:00PM EST460.000.030.000.000.00-727550.00%
LRCX220121P004650002022-01-10 3:50PM EST465.000.400.000.000.00-32750.00%
LRCX220121P004700002022-01-19 9:45AM EST470.000.030.000.000.00-122950.00%
LRCX220121P004750002022-01-19 9:43AM EST475.000.050.000.000.00-407050.00%
LRCX220121P004800002022-01-19 9:44AM EST480.000.050.000.000.00-3026650.00%
LRCX220121P004850002022-01-19 9:47AM EST485.000.030.000.000.00-323850.00%
LRCX220121P004900002022-01-19 9:48AM EST490.000.030.000.000.00-1193150.00%
LRCX220121P004950002022-01-18 3:25PM EST495.000.050.000.000.00-6910550.00%
LRCX220121P005000002022-01-19 12:26PM EST500.000.020.000.000.00-1274950.00%
LRCX220121P005050002022-01-18 1:38PM EST505.000.050.000.000.00-42950.00%
LRCX220121P005100002022-01-14 10:55AM EST510.000.050.000.000.00-621450.00%
LRCX220121P005150002022-01-18 1:40PM EST515.000.070.000.000.00-41250.00%
LRCX220121P005200002022-01-19 2:24PM EST520.000.050.000.000.00-444450.00%
LRCX220121P005250002022-01-13 9:41AM EST525.000.090.000.000.00-14350.00%
LRCX220121P005300002022-01-19 3:34PM EST530.000.120.000.000.00-325850.00%
LRCX220121P005350002022-01-19 3:29PM EST535.000.040.000.000.00-16350.00%
LRCX220121P005400002022-01-19 2:02PM EST540.000.100.000.000.00-670850.00%
LRCX220121P005450002022-01-18 3:21PM EST545.000.250.000.000.00-126550.00%
LRCX220121P005500002022-01-19 1:51PM EST550.000.500.000.000.00-612750.00%
LRCX220121P005550002022-01-19 10:53AM EST555.000.180.000.000.00-2040050.00%
LRCX220121P005600002022-01-19 11:06AM EST560.000.150.000.000.00-11,09150.00%
LRCX220121P005650002022-01-14 3:59PM EST565.000.260.000.000.00-177925.00%
LRCX220121P005700002022-01-19 3:57PM EST570.000.290.000.000.00-243625.00%
LRCX220121P005750002022-01-19 1:11PM EST575.000.500.000.000.00-38425.00%
LRCX220121P005800002022-01-19 1:11PM EST580.000.550.000.000.00-13,58025.00%
LRCX220121P005850002022-01-13 9:30AM EST585.000.780.000.000.00-111925.00%
LRCX220121P005900002022-01-19 3:57PM EST590.000.600.000.000.00-681,43925.00%
LRCX220121P005950002022-01-19 3:52PM EST595.000.720.000.000.00-95225.00%
LRCX220121P006000002022-01-19 3:58PM EST600.001.000.000.000.00-12072125.00%
LRCX220121P006050002022-01-19 3:28PM EST605.000.950.000.000.00-128212.50%
LRCX220121P006100002022-01-19 3:49PM EST610.001.360.000.000.00-2423712.50%
LRCX220121P006150002022-01-19 3:56PM EST615.002.100.000.000.00-1431512.50%
LRCX220121P006200002022-01-19 3:59PM EST620.003.300.000.000.00-2401,16912.50%
LRCX220121P006250002022-01-19 3:53PM EST625.003.500.000.000.00-791106.25%
LRCX220121P006300002022-01-19 3:57PM EST630.005.450.000.000.00-3143266.25%
LRCX220121P006350002022-01-19 3:58PM EST635.006.730.000.000.00-431173.13%
LRCX220121P006400002022-01-19 3:58PM EST640.008.500.000.000.00-4114221.56%
LRCX220121P006450002022-01-19 3:55PM EST645.0010.500.000.000.00-791450.00%
LRCX220121P006500002022-01-19 3:55PM EST650.0013.000.000.000.00-4063350.00%
LRCX220121P006550002022-01-19 3:41PM EST655.0013.830.000.000.00-592830.00%
LRCX220121P006600002022-01-19 3:59PM EST660.0019.700.000.000.00-1182000.00%
LRCX220121P006650002022-01-19 3:44PM EST665.0019.600.000.000.00-351700.00%
LRCX220121P006700002022-01-19 3:10PM EST670.0023.200.000.000.00-1092180.00%
LRCX220121P006750002022-01-19 3:55PM EST675.0031.650.000.000.00-871500.00%
LRCX220121P006775002022-01-19 11:55AM EST677.5025.500.000.000.00-27330.00%
LRCX220121P006800002022-01-19 2:30PM EST680.0034.230.000.000.00-843080.00%
LRCX220121P006825002022-01-19 3:46PM EST682.5035.000.000.000.00-4300.00%
LRCX220121P006850002022-01-19 3:16PM EST685.0036.700.000.000.00-22990.00%
LRCX220121P006875002022-01-19 3:34PM EST687.5042.000.000.000.00-19220.00%
LRCX220121P006900002022-01-19 3:00PM EST690.0040.950.000.000.00-721470.00%
LRCX220121P006925002022-01-19 11:00AM EST692.5024.600.000.000.00-18470.00%
LRCX220121P006950002022-01-19 3:23PM EST695.0047.050.000.000.00-252060.00%
LRCX220121P006975002022-01-19 10:46AM EST697.5025.650.000.000.00-12080.00%
LRCX220121P007000002022-01-19 3:23PM EST700.0051.900.000.000.00-2294940.00%
LRCX220121P007025002022-01-19 3:38PM EST702.5055.900.000.000.00-10430.00%
LRCX220121P007050002022-01-19 11:09AM EST705.0052.770.000.000.00-33460.00%
LRCX220121P007100002022-01-19 3:16PM EST710.0060.800.000.000.00-62040.00%
LRCX220121P007150002022-01-19 3:48PM EST715.0067.760.000.000.00-141020.00%
LRCX220121P007200002022-01-19 3:32PM EST720.0073.500.000.000.00-501,1650.00%
LRCX220121P007250002022-01-19 3:46PM EST725.0077.300.000.000.00-55950.00%
LRCX220121P007300002022-01-18 1:21PM EST730.0041.250.000.000.00-1270.00%
LRCX220121P007350002022-01-18 10:29AM EST735.0034.700.000.000.00-4170.00%
LRCX220121P007400002022-01-18 10:14AM EST740.0033.360.000.000.00-3300.00%
LRCX220121P007450002022-01-19 11:10AM EST745.0076.660.000.000.00-180.00%
LRCX220121P007500002022-01-19 1:51PM EST750.0097.510.000.000.00-1110.00%
LRCX220121P007550002022-01-13 12:19PM EST755.0043.000.000.000.00-230.00%
LRCX220121P007600002022-01-18 10:54AM EST760.0059.380.000.000.00-4130.00%
LRCX220121P007650002021-12-08 2:32PM EST765.0068.3991.7098.350.00-240.00%
LRCX220121P007700002022-01-05 12:38PM EST770.0064.000.000.000.00-120.00%
LRCX220121P007750002021-12-23 11:03AM EST775.0082.150.000.000.00-110.00%
LRCX220121P007800002022-01-03 11:35AM EST780.0063.300.000.000.00-120.00%
LRCX220121P007850002022-01-07 10:41AM EST785.00103.090.000.000.00-110.00%
LRCX220121P007950002021-12-07 11:15AM EST795.0096.5591.3098.400.00-100.00%
LRCX220121P008000002021-12-29 10:12AM EST800.0080.650.000.000.00-150.00%
LRCX220121P008050002021-12-01 3:23PM EST805.00113.5084.0089.550.00--40.00%
LRCX220121P008250002022-01-18 9:39AM EST825.00116.350.000.000.00--00.00%
LRCX220121P008500002022-01-18 12:10AM EST850.00166.090.000.000.00--00.00%
LRCX220121P008700002021-12-01 3:23PM EST870.00172.05147.70154.600.00--10.00%
LRCX220121P009000002021-12-02 3:49PM EST900.00235.60177.45184.550.00--10.00%
LRCX220121P009800002021-10-26 2:37PM EST980.00433.15335.45342.550.00-12294.29%