Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX220121C00100000 | 2021-12-27 1:28PM EST | 100.00 | 620.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| LRCX220121C00105000 | 2021-12-13 3:52PM EST | 105.00 | 582.53 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| LRCX220121C00110000 | 2021-11-10 6:50AM EST | 110.00 | 503.47 | 591.10 | 599.00 | 0.00 | - | 11 | 0 | 3,405.71% |
| LRCX220121C00115000 | 2021-12-13 3:50PM EST | 115.00 | 572.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX220121C00120000 | 2021-11-10 6:50AM EST | 120.00 | 258.90 | 581.05 | 589.00 | 0.00 | - | 8 | 8 | 3,171.83% |
| LRCX220121C00125000 | 2021-11-10 6:50AM EST | 125.00 | 391.00 | 576.15 | 584.00 | 0.00 | - | 1 | 1 | 3,071.48% |
| LRCX220121C00130000 | 2021-12-13 3:36PM EST | 130.00 | 558.96 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LRCX220121C00135000 | 2021-12-13 3:36PM EST | 135.00 | 553.19 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LRCX220121C00140000 | 2021-12-14 11:09AM EST | 140.00 | 530.12 | 581.95 | 586.20 | 0.00 | - | 1 | 11 | 3,321.63% |
| LRCX220121C00145000 | 2021-12-13 3:41PM EST | 145.00 | 542.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX220121C00150000 | 2021-12-13 3:39PM EST | 150.00 | 538.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LRCX220121C00155000 | 2021-12-13 3:39PM EST | 155.00 | 533.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LRCX220121C00160000 | 2021-12-14 1:11PM EST | 160.00 | 515.58 | 548.95 | 553.20 | 0.00 | - | 2 | 10 | 2,660.35% |
| LRCX220121C00165000 | 2021-12-13 3:41PM EST | 165.00 | 523.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX220121C00170000 | 2021-12-15 3:05PM EST | 170.00 | 508.96 | 557.55 | 562.45 | 0.00 | - | 1 | 1 | 2,935.35% |
| LRCX220121C00175000 | 2021-12-13 3:48PM EST | 175.00 | 513.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LRCX220121C00180000 | 2021-12-13 3:56PM EST | 180.00 | 506.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX220121C00185000 | 2021-12-13 3:43PM EST | 185.00 | 503.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LRCX220121C00190000 | 2021-12-13 3:54PM EST | 190.00 | 496.99 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| LRCX220121C00195000 | 2021-12-13 3:48PM EST | 195.00 | 493.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LRCX220121C00200000 | 2021-12-13 3:52PM EST | 200.00 | 487.48 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| LRCX220121C00205000 | 2021-12-13 3:41PM EST | 205.00 | 483.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX220121C00210000 | 2021-12-13 3:44PM EST | 210.00 | 478.38 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LRCX220121C00215000 | 2021-12-13 3:44PM EST | 215.00 | 473.37 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LRCX220121C00220000 | 2022-01-03 9:51AM EST | 220.00 | 494.80 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| LRCX220121C00225000 | 2022-01-14 11:43AM EST | 225.00 | 490.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| LRCX220121C00230000 | 2021-12-13 3:41PM EST | 230.00 | 458.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX220121C00235000 | 2021-12-13 3:53PM EST | 235.00 | 452.51 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| LRCX220121C00240000 | 2022-01-19 3:05PM EST | 240.00 | 408.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX220121C00245000 | 2021-11-17 9:39AM EST | 245.00 | 383.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX220121C00250000 | 2022-01-13 11:17AM EST | 250.00 | 466.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| LRCX220121C00255000 | 2021-12-22 3:53PM EST | 255.00 | 435.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX220121C00260000 | 2022-01-13 9:31AM EST | 260.00 | 451.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX220121C00265000 | 2022-01-13 11:12AM EST | 265.00 | 452.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX220121C00270000 | 2021-12-29 3:25PM EST | 270.00 | 457.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX220121C00275000 | 2021-12-13 2:52PM EST | 275.00 | 412.15 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| LRCX220121C00280000 | 2022-01-13 2:35PM EST | 280.00 | 414.83 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LRCX220121C00290000 | 2021-12-13 2:48PM EST | 290.00 | 397.70 | 0.00 | 0.00 | 0.00 | - | 765 | 0 | 0.00% |
| LRCX220121C00300000 | 2022-01-18 3:17PM EST | 300.00 | 385.10 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| LRCX220121C00310000 | 2022-01-19 10:29AM EST | 310.00 | 372.14 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| LRCX220121C00320000 | 2022-01-18 11:32AM EST | 320.00 | 374.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX220121C00330000 | 2021-12-13 2:48PM EST | 330.00 | 357.55 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 0.00% |
| LRCX220121C00340000 | 2022-01-19 10:48AM EST | 340.00 | 335.24 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| LRCX220121C00350000 | 2022-01-19 2:16PM EST | 350.00 | 299.90 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| LRCX220121C00360000 | 2022-01-06 10:58AM EST | 360.00 | 335.92 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| LRCX220121C00370000 | 2022-01-06 2:10PM EST | 370.00 | 335.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| LRCX220121C00380000 | 2022-01-06 9:51AM EST | 380.00 | 316.90 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| LRCX220121C00390000 | 2022-01-18 1:59PM EST | 390.00 | 299.76 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| LRCX220121C00400000 | 2022-01-13 11:39AM EST | 400.00 | 324.60 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| LRCX220121C00410000 | 2022-01-18 2:19PM EST | 410.00 | 282.10 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| LRCX220121C00415000 | 2021-11-19 9:43AM EST | 415.00 | 221.35 | 251.50 | 259.45 | 0.00 | - | 1 | 0 | 686.36% |
| LRCX220121C00420000 | 2022-01-19 3:40PM EST | 420.00 | 228.10 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| LRCX220121C00425000 | 2021-11-30 10:25AM EST | 425.00 | 261.62 | 291.70 | 296.90 | 0.00 | - | - | 1 | 1,074.95% |
| LRCX220121C00430000 | 2022-01-13 10:08AM EST | 430.00 | 297.16 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX220121C00440000 | 2022-01-19 9:44AM EST | 440.00 | 249.85 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| LRCX220121C00450000 | 2022-01-18 2:11PM EST | 450.00 | 241.85 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| LRCX220121C00455000 | 2021-11-29 11:06AM EST | 455.00 | 210.00 | 268.65 | 276.05 | 0.00 | - | 1 | 0 | 1,030.15% |
| LRCX220121C00460000 | 2021-12-14 9:37AM EST | 460.00 | 216.45 | 262.00 | 266.50 | 0.00 | - | 1 | 1 | 989.76% |
| LRCX220121C00470000 | 2021-12-14 9:32AM EST | 470.00 | 207.55 | 251.95 | 256.70 | 0.00 | - | 8 | 8 | 956.35% |
| LRCX220121C00475000 | 2021-12-22 10:03AM EST | 475.00 | 199.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX220121C00480000 | 2022-01-14 3:30PM EST | 480.00 | 248.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| LRCX220121C00485000 | 2021-12-22 10:27AM EST | 485.00 | 189.96 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX220121C00490000 | 2022-01-13 1:04PM EST | 490.00 | 221.00 | 0.00 | 0.00 | 0.00 | - | 4 | 50 | 0.00% |
| LRCX220121C00500000 | 2022-01-18 3:19PM EST | 500.00 | 183.75 | 0.00 | 0.00 | 0.00 | - | 1 | 259 | 0.00% |
| LRCX220121C00520000 | 2022-01-19 1:09PM EST | 520.00 | 138.18 | 0.00 | 0.00 | 0.00 | - | 8 | 118 | 0.00% |
| LRCX220121C00525000 | 2021-12-13 12:05AM EST | 525.00 | 182.75 | 143.55 | 149.15 | 0.00 | - | - | 1 | 425.68% |
| LRCX220121C00530000 | 2022-01-04 1:26PM EST | 530.00 | 189.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| LRCX220121C00535000 | 2021-11-09 10:19AM EST | 535.00 | 92.13 | 167.15 | 174.15 | 0.00 | - | - | 0 | 630.63% |
| LRCX220121C00540000 | 2022-01-19 1:09PM EST | 540.00 | 118.21 | 0.00 | 0.00 | 0.00 | - | 8 | 252 | 0.00% |
| LRCX220121C00545000 | 2021-12-23 10:00AM EST | 545.00 | 160.86 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| LRCX220121C00550000 | 2022-01-12 10:11AM EST | 550.00 | 136.98 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| LRCX220121C00555000 | 2021-12-03 12:19PM EST | 555.00 | 110.97 | 162.50 | 168.05 | 0.00 | - | 1 | 71 | 664.75% |
| LRCX220121C00560000 | 2022-01-19 2:19PM EST | 560.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 1 | 918 | 0.00% |
| LRCX220121C00565000 | 2021-12-15 3:04PM EST | 565.00 | 117.18 | 162.60 | 167.50 | 0.00 | - | 1 | 128 | 694.18% |
| LRCX220121C00570000 | 2021-12-16 2:33PM EST | 570.00 | 104.55 | 157.60 | 162.55 | 0.00 | - | 6 | 645 | 679.30% |
| LRCX220121C00575000 | 2022-01-19 3:52PM EST | 575.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 2 | 198 | 0.00% |
| LRCX220121C00580000 | 2022-01-19 1:21PM EST | 580.00 | 77.50 | 0.00 | 0.00 | 0.00 | - | 6 | 373 | 0.00% |
| LRCX220121C00585000 | 2022-01-03 11:21AM EST | 585.00 | 134.25 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| LRCX220121C00590000 | 2022-01-14 12:09PM EST | 590.00 | 126.00 | 0.00 | 0.00 | 0.00 | - | 12 | 27 | 0.00% |
| LRCX220121C00595000 | 2022-01-19 3:23PM EST | 595.00 | 52.90 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
| LRCX220121C00600000 | 2022-01-19 2:14PM EST | 600.00 | 51.28 | 0.00 | 0.00 | 0.00 | - | 21 | 603 | 0.00% |
| LRCX220121C00605000 | 2021-12-30 9:41AM EST | 605.00 | 119.33 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| LRCX220121C00610000 | 2022-01-19 2:14PM EST | 610.00 | 41.53 | 0.00 | 0.00 | 0.00 | - | 4 | 514 | 0.00% |
| LRCX220121C00615000 | 2022-01-19 12:53PM EST | 615.00 | 44.70 | 0.00 | 0.00 | 0.00 | - | 21 | 177 | 0.00% |
| LRCX220121C00620000 | 2022-01-19 3:39PM EST | 620.00 | 29.43 | 0.00 | 0.00 | 0.00 | - | 10 | 695 | 0.00% |
| LRCX220121C00625000 | 2022-01-19 2:38PM EST | 625.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 2 | 281 | 0.00% |
| LRCX220121C00630000 | 2022-01-19 2:56PM EST | 630.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 18 | 567 | 0.00% |
| LRCX220121C00635000 | 2022-01-19 11:42AM EST | 635.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 8 | 184 | 0.00% |
| LRCX220121C00640000 | 2022-01-19 3:48PM EST | 640.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 27 | 287 | 0.00% |
| LRCX220121C00645000 | 2022-01-19 3:57PM EST | 645.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 9 | 571 | 1.56% |
| LRCX220121C00650000 | 2022-01-19 3:57PM EST | 650.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 27 | 226 | 3.13% |
| LRCX220121C00655000 | 2022-01-19 3:59PM EST | 655.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 71 | 164 | 6.25% |
| LRCX220121C00660000 | 2022-01-19 3:50PM EST | 660.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 219 | 325 | 6.25% |
| LRCX220121C00665000 | 2022-01-19 3:59PM EST | 665.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 77 | 141 | 12.50% |
| LRCX220121C00670000 | 2022-01-19 3:57PM EST | 670.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 238 | 406 | 12.50% |
| LRCX220121C00675000 | 2022-01-19 3:59PM EST | 675.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 182 | 290 | 12.50% |
| LRCX220121C00677500 | 2022-01-19 3:41PM EST | 677.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 41 | 60 | 12.50% |
| LRCX220121C00680000 | 2022-01-19 3:59PM EST | 680.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2,800 | 1,104 | 12.50% |
| LRCX220121C00682500 | 2022-01-19 3:17PM EST | 682.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 31 | 49 | 12.50% |
| LRCX220121C00685000 | 2022-01-19 3:55PM EST | 685.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 97 | 181 | 25.00% |
| LRCX220121C00687500 | 2022-01-19 12:45PM EST | 687.50 | 2.29 | 0.00 | 0.00 | 0.00 | - | 23 | 26 | 25.00% |
| LRCX220121C00690000 | 2022-01-19 3:55PM EST | 690.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 296 | 251 | 25.00% |
| LRCX220121C00692500 | 2022-01-19 3:42PM EST | 692.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 47 | 76 | 25.00% |
| LRCX220121C00695000 | 2022-01-19 3:44PM EST | 695.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 159 | 213 | 25.00% |
| LRCX220121C00697500 | 2022-01-19 3:28PM EST | 697.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 41 | 60 | 25.00% |
| LRCX220121C00700000 | 2022-01-19 3:59PM EST | 700.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 682 | 804 | 25.00% |
| LRCX220121C00702500 | 2022-01-19 3:28PM EST | 702.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 16 | 73 | 25.00% |
| LRCX220121C00705000 | 2022-01-19 3:58PM EST | 705.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 35 | 116 | 25.00% |
| LRCX220121C00710000 | 2022-01-19 3:58PM EST | 710.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 422 | 456 | 25.00% |
| LRCX220121C00715000 | 2022-01-19 3:01PM EST | 715.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 46 | 235 | 25.00% |
| LRCX220121C00720000 | 2022-01-19 3:51PM EST | 720.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 383 | 1,321 | 25.00% |
| LRCX220121C00725000 | 2022-01-19 3:55PM EST | 725.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 128 | 401 | 25.00% |
| LRCX220121C00730000 | 2022-01-19 3:52PM EST | 730.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 390 | 496 | 25.00% |
| LRCX220121C00735000 | 2022-01-19 2:21PM EST | 735.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 174 | 215 | 50.00% |
| LRCX220121C00740000 | 2022-01-19 3:51PM EST | 740.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 142 | 415 | 50.00% |
| LRCX220121C00745000 | 2022-01-19 12:01PM EST | 745.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 40 | 189 | 50.00% |
| LRCX220121C00750000 | 2022-01-19 3:59PM EST | 750.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,079 | 2,019 | 50.00% |
| LRCX220121C00755000 | 2022-01-19 1:11PM EST | 755.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 35 | 231 | 50.00% |
| LRCX220121C00760000 | 2022-01-19 3:54PM EST | 760.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 62 | 324 | 50.00% |
| LRCX220121C00765000 | 2022-01-19 10:49AM EST | 765.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 40 | 89 | 50.00% |
| LRCX220121C00770000 | 2022-01-19 1:35PM EST | 770.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 79 | 379 | 50.00% |
| LRCX220121C00775000 | 2022-01-19 2:56PM EST | 775.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18 | 155 | 50.00% |
| LRCX220121C00780000 | 2022-01-19 3:54PM EST | 780.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 54 | 379 | 50.00% |
| LRCX220121C00785000 | 2022-01-19 3:10PM EST | 785.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 50.00% |
| LRCX220121C00790000 | 2022-01-19 2:34PM EST | 790.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 50.00% |
| LRCX220121C00795000 | 2022-01-19 9:52AM EST | 795.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 50.00% |
| LRCX220121C00800000 | 2022-01-19 3:57PM EST | 800.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 316 | 1,349 | 50.00% |
| LRCX220121C00805000 | 2022-01-19 10:26AM EST | 805.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 20 | 864 | 50.00% |
| LRCX220121C00810000 | 2022-01-19 10:24AM EST | 810.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 50.00% |
| LRCX220121C00815000 | 2022-01-18 10:04AM EST | 815.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 50.00% |
| LRCX220121C00820000 | 2022-01-19 2:34PM EST | 820.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 50.00% |
| LRCX220121C00825000 | 2022-01-19 9:37AM EST | 825.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 21 | 46 | 50.00% |
| LRCX220121C00830000 | 2022-01-14 3:08PM EST | 830.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 50.00% |
| LRCX220121C00835000 | 2022-01-18 12:01PM EST | 835.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| LRCX220121C00840000 | 2022-01-19 9:43AM EST | 840.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 126 | 50.00% |
| LRCX220121C00845000 | 2022-01-14 3:14PM EST | 845.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| LRCX220121C00850000 | 2022-01-18 3:56PM EST | 850.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 50.00% |
| LRCX220121C00855000 | 2021-12-15 2:05PM EST | 855.00 | 1.30 | 0.00 | 0.49 | 0.00 | - | 1 | 11 | 161.13% |
| LRCX220121C00860000 | 2022-01-19 1:21PM EST | 860.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 117 | 50.00% |
| LRCX220121C00870000 | 2022-01-18 12:24AM EST | 870.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LRCX220121C00875000 | 2022-01-19 12:41PM EST | 875.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 23 | 50.00% |
| LRCX220121C00880000 | 2022-01-19 11:36AM EST | 880.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 218 | 50.00% |
| LRCX220121C00890000 | 2022-01-18 10:14AM EST | 890.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 99 | 50.00% |
| LRCX220121C00895000 | 2021-12-13 12:05AM EST | 895.00 | 1.01 | 0.00 | 1.04 | 0.00 | - | - | 1 | 201.47% |
| LRCX220121C00900000 | 2022-01-19 9:46AM EST | 900.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 355 | 50.00% |
| LRCX220121C00905000 | 2021-11-30 10:43AM EST | 905.00 | 1.50 | 0.01 | 1.09 | 0.00 | - | 2 | 2 | 208.69% |
| LRCX220121C00915000 | 2022-01-19 1:20PM EST | 915.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 39 | 50.00% |
| LRCX220121C00920000 | 2021-11-29 12:47PM EST | 920.00 | 0.75 | 0.01 | 1.10 | 0.00 | - | 1 | 10 | 217.38% |
| LRCX220121C00935000 | 2022-01-19 1:21PM EST | 935.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 84 | 61 | 50.00% |
| LRCX220121C00940000 | 2021-12-03 9:51AM EST | 940.00 | 0.38 | 0.01 | 1.09 | 0.00 | - | 1 | 8 | 228.03% |
| LRCX220121C00950000 | 2022-01-19 10:25AM EST | 950.00 | 0.01 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LRCX220121C00955000 | 2022-01-19 10:02AM EST | 955.00 | 0.03 | - | 0.00 | 0.00 | - | - | - | 50.00% |
| LRCX220121C00960000 | 2022-01-19 10:02AM EST | 960.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 118 | 50.00% |
| LRCX220121C00965000 | 2022-01-19 11:29AM EST | 965.00 | 0.01 | - | 0.00 | 0.00 | - | - | - | 50.00% |
| LRCX220121C00975000 | 2022-01-19 10:02AM EST | 975.00 | 0.03 | - | 0.00 | 0.00 | - | - | - | 50.00% |
| LRCX220121C00980000 | 2022-01-19 10:02AM EST | 980.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 41 | 117 | 50.00% |
| LRCX220121C00995000 | 2022-01-13 9:58AM EST | 995.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| LRCX220121C01000000 | 2022-01-19 9:48AM EST | 1,000.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| LRCX220121C01010000 | 2022-01-19 9:47AM EST | 1,010.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| LRCX220121C01020000 | 2022-01-19 9:47AM EST | 1,020.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 50.00% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX220121P00100000 | 2021-11-22 2:13PM EST | 100.00 | 0.12 | 0.00 | 1.04 | 0.00 | - | 1 | 96 | 1,051.56% |
| LRCX220121P00105000 | 2021-11-10 6:50AM EST | 105.00 | 0.24 | 0.00 | 0.94 | 0.00 | - | 2 | 23 | 1,011.33% |
| LRCX220121P00110000 | 2021-11-18 2:11PM EST | 110.00 | 0.19 | 0.00 | 2.61 | 0.00 | - | 1 | 153 | 1,130.08% |
| LRCX220121P00115000 | 2021-11-22 1:17PM EST | 115.00 | 0.05 | 0.00 | 1.04 | 0.00 | - | 1 | 93 | 972.66% |
| LRCX220121P00120000 | 2022-01-12 3:00PM EST | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 50.00% |
| LRCX220121P00125000 | 2021-11-10 6:50AM EST | 125.00 | 0.15 | 0.00 | 0.94 | 0.00 | - | 10 | 80 | 914.45% |
| LRCX220121P00130000 | 2021-11-15 11:58AM EST | 130.00 | 0.53 | 0.00 | 1.05 | 0.00 | - | 2 | 101 | 905.08% |
| LRCX220121P00135000 | 2021-11-10 6:50AM EST | 135.00 | 0.25 | 0.01 | 3.55 | 0.00 | - | 1 | 122 | 1,048.63% |
| LRCX220121P00140000 | 2021-11-10 6:50AM EST | 140.00 | 1.01 | 0.02 | 0.94 | 0.00 | - | 1 | 207 | 854.30% |
| LRCX220121P00145000 | 2021-11-10 6:50AM EST | 145.00 | 0.35 | 0.03 | 1.09 | 0.00 | - | 100 | 277 | 851.17% |
| LRCX220121P00150000 | 2021-11-15 11:56AM EST | 150.00 | 0.51 | 0.00 | 1.05 | 0.00 | - | 1 | 227 | 825.39% |
| LRCX220121P00155000 | 2022-01-07 10:34AM EST | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 82 | 50.00% |
| LRCX220121P00160000 | 2021-12-07 9:31AM EST | 160.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 298 | 50.00% |
| LRCX220121P00165000 | 2021-11-10 6:50AM EST | 165.00 | 0.18 | 0.00 | 1.09 | 0.00 | - | 1 | 550 | 776.56% |
| LRCX220121P00170000 | 2022-01-06 1:39PM EST | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 408 | 50.00% |
| LRCX220121P00175000 | 2021-11-10 6:50AM EST | 175.00 | 0.54 | 0.10 | 1.09 | 0.00 | - | 2 | 392 | 752.34% |
| LRCX220121P00180000 | 2022-01-05 3:33PM EST | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 457 | 50.00% |
| LRCX220121P00185000 | 2021-11-10 6:50AM EST | 185.00 | 0.73 | 0.11 | 1.09 | 0.00 | - | 15 | 498 | 722.07% |
| LRCX220121P00190000 | 2021-11-11 1:09PM EST | 190.00 | 0.37 | 0.00 | 1.09 | 0.00 | - | 1 | 79 | 698.83% |
| LRCX220121P00195000 | 2021-11-10 6:50AM EST | 195.00 | 0.85 | 0.21 | 1.09 | 0.00 | - | 1 | 87 | 700.00% |
| LRCX220121P00200000 | 2021-11-10 6:50AM EST | 200.00 | 0.76 | 0.00 | 0.61 | 0.00 | - | 40 | 84 | 625.78% |
| LRCX220121P00205000 | 2021-10-21 8:30AM EST | 205.00 | 1.11 | 0.00 | 0.99 | 0.00 | - | 1 | 83 | 649.22% |
| LRCX220121P00210000 | 2021-10-21 8:30AM EST | 210.00 | 1.14 | 0.00 | 0.99 | 0.00 | - | 1 | 59 | 636.13% |
| LRCX220121P00215000 | 2021-11-10 6:50AM EST | 215.00 | 1.05 | 0.26 | 0.84 | 0.00 | - | 6 | 52 | 631.64% |
| LRCX220121P00220000 | 2021-11-10 6:50AM EST | 220.00 | 0.44 | 0.00 | 3.55 | 0.00 | - | 15 | 93 | 731.64% |
| LRCX220121P00225000 | 2021-11-10 6:50AM EST | 225.00 | 0.47 | 0.00 | 0.94 | 0.00 | - | 2 | 20 | 594.92% |
| LRCX220121P00230000 | 2022-01-05 1:04PM EST | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 292 | 50.00% |
| LRCX220121P00235000 | 2021-11-12 11:35AM EST | 235.00 | 0.20 | 0.00 | 1.04 | 0.00 | - | 8 | 21 | 578.91% |
| LRCX220121P00240000 | 2021-11-10 6:50AM EST | 240.00 | 1.69 | 0.00 | 0.85 | 0.00 | - | 1 | 202 | 553.52% |
| LRCX220121P00245000 | 2021-11-10 6:50AM EST | 245.00 | 1.05 | 0.55 | 3.60 | 0.00 | - | 1 | 27 | 680.47% |
| LRCX220121P00250000 | 2021-11-22 10:36AM EST | 250.00 | 0.99 | 0.00 | 1.04 | 0.00 | - | 2 | 605 | 545.31% |
| LRCX220121P00255000 | 2021-11-10 6:50AM EST | 255.00 | 0.80 | 0.00 | 3.60 | 0.00 | - | 1 | 92 | 639.26% |
| LRCX220121P00260000 | 2021-11-10 6:50AM EST | 260.00 | 8.37 | 0.66 | 3.65 | 0.00 | - | 1 | 119 | 646.00% |
| LRCX220121P00265000 | 2021-12-02 10:29AM EST | 265.00 | 0.22 | 0.00 | 1.09 | 0.00 | - | 1 | 95 | 516.99% |
| LRCX220121P00270000 | 2021-11-10 6:50AM EST | 270.00 | 1.43 | 0.21 | 0.84 | 0.00 | - | 1 | 51 | 504.30% |
| LRCX220121P00275000 | 2021-12-01 1:33PM EST | 275.00 | 0.21 | 0.00 | 1.09 | 0.00 | - | 1 | 59 | 496.88% |
| LRCX220121P00280000 | 2021-12-02 10:36AM EST | 280.00 | 0.50 | 0.00 | 1.09 | 0.00 | - | 9 | 142 | 487.11% |
| LRCX220121P00290000 | 2021-11-03 2:27PM EST | 290.00 | 0.78 | 0.00 | 1.00 | 0.00 | - | 10 | 82 | 462.89% |
| LRCX220121P00300000 | 2021-12-02 9:31AM EST | 300.00 | 1.93 | 0.00 | 1.09 | 0.00 | - | 2 | 93 | 449.61% |
| LRCX220121P00310000 | 2021-11-12 11:35AM EST | 310.00 | 0.45 | 0.00 | 1.09 | 0.00 | - | 8 | 204 | 431.64% |
| LRCX220121P00320000 | 2022-01-10 10:28AM EST | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 203 | 50.00% |
| LRCX220121P00330000 | 2021-12-20 12:16PM EST | 330.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 173 | 289.06% |
| LRCX220121P00335000 | 2021-11-19 9:30AM EST | 335.00 | 0.61 | 0.01 | 2.53 | 0.00 | - | 1 | 1 | 440.14% |
| LRCX220121P00340000 | 2022-01-03 12:16PM EST | 340.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 50.00% |
| LRCX220121P00350000 | 2022-01-14 11:25AM EST | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 289 | 50.00% |
| LRCX220121P00360000 | 2022-01-03 11:10AM EST | 360.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 135 | 50.00% |
| LRCX220121P00370000 | 2021-12-01 3:29PM EST | 370.00 | 0.54 | 0.00 | 0.18 | 0.00 | - | 5 | 61 | 271.88% |
| LRCX220121P00380000 | 2022-01-10 11:32AM EST | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 251 | 50.00% |
| LRCX220121P00390000 | 2022-01-05 9:30AM EST | 390.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 223 | 50.00% |
| LRCX220121P00395000 | 2022-01-07 9:30AM EST | 395.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| LRCX220121P00400000 | 2022-01-10 2:02PM EST | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 287 | 50.00% |
| LRCX220121P00405000 | 2022-01-03 11:37AM EST | 405.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| LRCX220121P00410000 | 2022-01-04 10:36AM EST | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 186 | 50.00% |
| LRCX220121P00415000 | 2021-12-28 10:46AM EST | 415.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 36 | 50.00% |
| LRCX220121P00420000 | 2022-01-14 10:51AM EST | 420.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 185 | 50.00% |
| LRCX220121P00425000 | 2022-01-03 12:15PM EST | 425.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| LRCX220121P00430000 | 2022-01-07 1:10PM EST | 430.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 246 | 50.00% |
| LRCX220121P00435000 | 2022-01-10 3:50PM EST | 435.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 21 | 37 | 50.00% |
| LRCX220121P00440000 | 2022-01-18 12:47PM EST | 440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 108 | 288 | 50.00% |
| LRCX220121P00445000 | 2021-10-29 2:50PM EST | 445.00 | 4.25 | 0.45 | 1.64 | 0.00 | - | 3 | 4 | 257.62% |
| LRCX220121P00450000 | 2022-01-14 2:57PM EST | 450.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 557 | 50.00% |
| LRCX220121P00455000 | 2022-01-14 2:41PM EST | 455.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 19 | 50.00% |
| LRCX220121P00460000 | 2022-01-14 3:00PM EST | 460.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 275 | 50.00% |
| LRCX220121P00465000 | 2022-01-10 3:50PM EST | 465.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 50.00% |
| LRCX220121P00470000 | 2022-01-19 9:45AM EST | 470.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 229 | 50.00% |
| LRCX220121P00475000 | 2022-01-19 9:43AM EST | 475.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 70 | 50.00% |
| LRCX220121P00480000 | 2022-01-19 9:44AM EST | 480.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 266 | 50.00% |
| LRCX220121P00485000 | 2022-01-19 9:47AM EST | 485.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 38 | 50.00% |
| LRCX220121P00490000 | 2022-01-19 9:48AM EST | 490.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 931 | 50.00% |
| LRCX220121P00495000 | 2022-01-18 3:25PM EST | 495.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 69 | 105 | 50.00% |
| LRCX220121P00500000 | 2022-01-19 12:26PM EST | 500.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 749 | 50.00% |
| LRCX220121P00505000 | 2022-01-18 1:38PM EST | 505.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 50.00% |
| LRCX220121P00510000 | 2022-01-14 10:55AM EST | 510.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 214 | 50.00% |
| LRCX220121P00515000 | 2022-01-18 1:40PM EST | 515.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 50.00% |
| LRCX220121P00520000 | 2022-01-19 2:24PM EST | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 444 | 50.00% |
| LRCX220121P00525000 | 2022-01-13 9:41AM EST | 525.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 50.00% |
| LRCX220121P00530000 | 2022-01-19 3:34PM EST | 530.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 32 | 58 | 50.00% |
| LRCX220121P00535000 | 2022-01-19 3:29PM EST | 535.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 50.00% |
| LRCX220121P00540000 | 2022-01-19 2:02PM EST | 540.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 708 | 50.00% |
| LRCX220121P00545000 | 2022-01-18 3:21PM EST | 545.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 65 | 50.00% |
| LRCX220121P00550000 | 2022-01-19 1:51PM EST | 550.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 127 | 50.00% |
| LRCX220121P00555000 | 2022-01-19 10:53AM EST | 555.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 20 | 400 | 50.00% |
| LRCX220121P00560000 | 2022-01-19 11:06AM EST | 560.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,091 | 50.00% |
| LRCX220121P00565000 | 2022-01-14 3:59PM EST | 565.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 17 | 79 | 25.00% |
| LRCX220121P00570000 | 2022-01-19 3:57PM EST | 570.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 436 | 25.00% |
| LRCX220121P00575000 | 2022-01-19 1:11PM EST | 575.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 84 | 25.00% |
| LRCX220121P00580000 | 2022-01-19 1:11PM EST | 580.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3,580 | 25.00% |
| LRCX220121P00585000 | 2022-01-13 9:30AM EST | 585.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 25.00% |
| LRCX220121P00590000 | 2022-01-19 3:57PM EST | 590.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 68 | 1,439 | 25.00% |
| LRCX220121P00595000 | 2022-01-19 3:52PM EST | 595.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 9 | 52 | 25.00% |
| LRCX220121P00600000 | 2022-01-19 3:58PM EST | 600.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 120 | 721 | 25.00% |
| LRCX220121P00605000 | 2022-01-19 3:28PM EST | 605.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 282 | 12.50% |
| LRCX220121P00610000 | 2022-01-19 3:49PM EST | 610.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 24 | 237 | 12.50% |
| LRCX220121P00615000 | 2022-01-19 3:56PM EST | 615.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 14 | 315 | 12.50% |
| LRCX220121P00620000 | 2022-01-19 3:59PM EST | 620.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 240 | 1,169 | 12.50% |
| LRCX220121P00625000 | 2022-01-19 3:53PM EST | 625.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 79 | 110 | 6.25% |
| LRCX220121P00630000 | 2022-01-19 3:57PM EST | 630.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 314 | 326 | 6.25% |
| LRCX220121P00635000 | 2022-01-19 3:58PM EST | 635.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 43 | 117 | 3.13% |
| LRCX220121P00640000 | 2022-01-19 3:58PM EST | 640.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 411 | 422 | 1.56% |
| LRCX220121P00645000 | 2022-01-19 3:55PM EST | 645.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 79 | 145 | 0.00% |
| LRCX220121P00650000 | 2022-01-19 3:55PM EST | 650.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 406 | 335 | 0.00% |
| LRCX220121P00655000 | 2022-01-19 3:41PM EST | 655.00 | 13.83 | 0.00 | 0.00 | 0.00 | - | 59 | 283 | 0.00% |
| LRCX220121P00660000 | 2022-01-19 3:59PM EST | 660.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 118 | 200 | 0.00% |
| LRCX220121P00665000 | 2022-01-19 3:44PM EST | 665.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 35 | 170 | 0.00% |
| LRCX220121P00670000 | 2022-01-19 3:10PM EST | 670.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 109 | 218 | 0.00% |
| LRCX220121P00675000 | 2022-01-19 3:55PM EST | 675.00 | 31.65 | 0.00 | 0.00 | 0.00 | - | 87 | 150 | 0.00% |
| LRCX220121P00677500 | 2022-01-19 11:55AM EST | 677.50 | 25.50 | 0.00 | 0.00 | 0.00 | - | 27 | 33 | 0.00% |
| LRCX220121P00680000 | 2022-01-19 2:30PM EST | 680.00 | 34.23 | 0.00 | 0.00 | 0.00 | - | 84 | 308 | 0.00% |
| LRCX220121P00682500 | 2022-01-19 3:46PM EST | 682.50 | 35.00 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
| LRCX220121P00685000 | 2022-01-19 3:16PM EST | 685.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 22 | 99 | 0.00% |
| LRCX220121P00687500 | 2022-01-19 3:34PM EST | 687.50 | 42.00 | 0.00 | 0.00 | 0.00 | - | 19 | 22 | 0.00% |
| LRCX220121P00690000 | 2022-01-19 3:00PM EST | 690.00 | 40.95 | 0.00 | 0.00 | 0.00 | - | 72 | 147 | 0.00% |
| LRCX220121P00692500 | 2022-01-19 11:00AM EST | 692.50 | 24.60 | 0.00 | 0.00 | 0.00 | - | 18 | 47 | 0.00% |
| LRCX220121P00695000 | 2022-01-19 3:23PM EST | 695.00 | 47.05 | 0.00 | 0.00 | 0.00 | - | 25 | 206 | 0.00% |
| LRCX220121P00697500 | 2022-01-19 10:46AM EST | 697.50 | 25.65 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 0.00% |
| LRCX220121P00700000 | 2022-01-19 3:23PM EST | 700.00 | 51.90 | 0.00 | 0.00 | 0.00 | - | 229 | 494 | 0.00% |
| LRCX220121P00702500 | 2022-01-19 3:38PM EST | 702.50 | 55.90 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 0.00% |
| LRCX220121P00705000 | 2022-01-19 11:09AM EST | 705.00 | 52.77 | 0.00 | 0.00 | 0.00 | - | 3 | 346 | 0.00% |
| LRCX220121P00710000 | 2022-01-19 3:16PM EST | 710.00 | 60.80 | 0.00 | 0.00 | 0.00 | - | 6 | 204 | 0.00% |
| LRCX220121P00715000 | 2022-01-19 3:48PM EST | 715.00 | 67.76 | 0.00 | 0.00 | 0.00 | - | 14 | 102 | 0.00% |
| LRCX220121P00720000 | 2022-01-19 3:32PM EST | 720.00 | 73.50 | 0.00 | 0.00 | 0.00 | - | 50 | 1,165 | 0.00% |
| LRCX220121P00725000 | 2022-01-19 3:46PM EST | 725.00 | 77.30 | 0.00 | 0.00 | 0.00 | - | 55 | 95 | 0.00% |
| LRCX220121P00730000 | 2022-01-18 1:21PM EST | 730.00 | 41.25 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| LRCX220121P00735000 | 2022-01-18 10:29AM EST | 735.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 0.00% |
| LRCX220121P00740000 | 2022-01-18 10:14AM EST | 740.00 | 33.36 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 0.00% |
| LRCX220121P00745000 | 2022-01-19 11:10AM EST | 745.00 | 76.66 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| LRCX220121P00750000 | 2022-01-19 1:51PM EST | 750.00 | 97.51 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| LRCX220121P00755000 | 2022-01-13 12:19PM EST | 755.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| LRCX220121P00760000 | 2022-01-18 10:54AM EST | 760.00 | 59.38 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| LRCX220121P00765000 | 2021-12-08 2:32PM EST | 765.00 | 68.39 | 91.70 | 98.35 | 0.00 | - | 2 | 4 | 0.00% |
| LRCX220121P00770000 | 2022-01-05 12:38PM EST | 770.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX220121P00775000 | 2021-12-23 11:03AM EST | 775.00 | 82.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX220121P00780000 | 2022-01-03 11:35AM EST | 780.00 | 63.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX220121P00785000 | 2022-01-07 10:41AM EST | 785.00 | 103.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX220121P00795000 | 2021-12-07 11:15AM EST | 795.00 | 96.55 | 91.30 | 98.40 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX220121P00800000 | 2021-12-29 10:12AM EST | 800.00 | 80.65 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| LRCX220121P00805000 | 2021-12-01 3:23PM EST | 805.00 | 113.50 | 84.00 | 89.55 | 0.00 | - | - | 4 | 0.00% |
| LRCX220121P00825000 | 2022-01-18 9:39AM EST | 825.00 | 116.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX220121P00850000 | 2022-01-18 12:10AM EST | 850.00 | 166.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LRCX220121P00870000 | 2021-12-01 3:23PM EST | 870.00 | 172.05 | 147.70 | 154.60 | 0.00 | - | - | 1 | 0.00% |
| LRCX220121P00900000 | 2021-12-02 3:49PM EST | 900.00 | 235.60 | 177.45 | 184.55 | 0.00 | - | - | 1 | 0.00% |
| LRCX220121P00980000 | 2021-10-26 2:37PM EST | 980.00 | 433.15 | 335.45 | 342.55 | 0.00 | - | 1 | 2 | 294.29% |
© 2022 Yahoo. All rights reserved.
