UK markets open in 3 hours
NIKKEI 225
28,694.28-170.04(-0.59%)HANG SENG
28,708.93-389.36(-1.34%)CRUDE OIL
67.36+1.27(+1.92%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
547.70+18.89 (+3.57%)
At close: 4:00PM EST
Callsfor21 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX210521C00185000 | 2021-01-28 9:42AM EST | 185.00 | 328.45 | 378.15 | 387.50 | 0.00 | - | - | 1 | 218.44% |
| LRCX210521C00190000 | 2021-01-28 9:41AM EST | 190.00 | 322.80 | 373.50 | 382.50 | 0.00 | - | - | 1 | 214.22% |
| LRCX210521C00240000 | 2021-01-28 9:43AM EST | 240.00 | 272.95 | 324.30 | 333.00 | 0.00 | - | 1 | 1 | 174.57% |
| LRCX210521C00260000 | 2020-12-01 11:01AM EST | 260.00 | 207.63 | 211.05 | 216.00 | 0.00 | - | 12 | 0 | 0.00% |
| LRCX210521C00270000 | 2021-01-28 9:41AM EST | 270.00 | 244.60 | 293.60 | 303.20 | 0.00 | - | - | 1 | 153.27% |
| LRCX210521C00280000 | 2020-10-29 10:57AM EST | 280.00 | 87.15 | 177.55 | 182.45 | 0.00 | - | 2 | 12 | 0.00% |
| LRCX210521C00285000 | 2020-12-08 3:13PM EST | 285.00 | 231.00 | 229.30 | 233.50 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX210521C00290000 | 2021-02-19 11:07AM EST | 290.00 | 310.50 | 254.55 | 261.10 | 0.00 | - | 5 | 3 | 52.93% |
| LRCX210521C00300000 | 2021-01-15 11:49AM EST | 300.00 | 247.50 | 282.85 | 289.85 | 0.00 | - | 1 | 15 | 172.93% |
| LRCX210521C00305000 | 2020-10-19 10:57AM EST | 305.00 | 83.55 | 134.20 | 137.35 | 0.00 | - | - | 10 | 0.00% |
| LRCX210521C00310000 | 2020-12-16 10:31AM EST | 310.00 | 187.00 | 232.45 | 240.75 | 0.00 | - | 10 | 0 | 76.84% |
| LRCX210521C00320000 | 2020-11-16 12:07AM EST | 320.00 | 107.50 | 174.00 | 178.05 | 0.00 | - | - | 2 | 0.00% |
| LRCX210521C00325000 | 2020-12-03 11:49AM EST | 325.00 | 168.80 | 150.05 | 154.00 | 0.00 | - | 1 | 3 | 0.00% |
| LRCX210521C00330000 | 2020-10-01 8:57AM EST | 330.00 | 53.00 | 48.00 | 51.95 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX210521C00340000 | 2021-02-08 9:52AM EST | 340.00 | 185.20 | 206.05 | 212.40 | 0.00 | - | 1 | 0 | 57.75% |
| LRCX210521C00350000 | 2021-01-27 3:57PM EST | 350.00 | 173.06 | 216.30 | 225.00 | 0.00 | - | 1 | 11 | 112.62% |
| LRCX210521C00360000 | 2021-01-20 1:31PM EST | 360.00 | 205.83 | 236.50 | 245.25 | 0.00 | - | 1 | 8 | 158.20% |
| LRCX210521C00370000 | 2020-11-13 12:33PM EST | 370.00 | 84.74 | 131.05 | 134.75 | 0.00 | - | 4 | 3 | 0.00% |
| LRCX210521C00380000 | 2021-03-03 2:22PM EST | 380.00 | 177.00 | 168.10 | 174.35 | 0.00 | - | 2 | 8 | 54.79% |
| LRCX210521C00390000 | 2020-12-22 1:12PM EST | 390.00 | 106.15 | 177.25 | 185.00 | 0.00 | - | 1 | 5 | 93.89% |
| LRCX210521C00400000 | 2021-03-05 12:59PM EST | 400.00 | 147.00 | 149.40 | 156.25 | +3.00 | +2.08% | 2 | 344 | 53.31% |
| LRCX210521C00410000 | 2021-02-16 10:36AM EST | 410.00 | 194.50 | 140.60 | 146.65 | 0.00 | - | 1 | 28 | 52.09% |
| LRCX210521C00420000 | 2021-02-26 2:24PM EST | 420.00 | 154.78 | 131.50 | 138.40 | 0.00 | - | 13 | 18 | 51.81% |
| LRCX210521C00430000 | 2021-03-02 11:15AM EST | 430.00 | 162.00 | 123.30 | 129.80 | 0.00 | - | 1 | 43 | 51.65% |
| LRCX210521C00440000 | 2021-01-29 12:38PM EST | 440.00 | 126.00 | 137.25 | 141.80 | 0.00 | - | 1 | 23 | 83.06% |
| LRCX210521C00450000 | 2021-03-04 10:27AM EST | 450.00 | 98.35 | 107.30 | 113.50 | 0.00 | - | 20 | 462 | 51.19% |
| LRCX210521C00460000 | 2021-02-12 1:45PM EST | 460.00 | 139.45 | 100.30 | 105.65 | 0.00 | - | 4 | 21 | 51.34% |
| LRCX210521C00470000 | 2021-03-04 12:13PM EST | 470.00 | 89.70 | 92.80 | 97.65 | 0.00 | - | 2 | 16 | 50.61% |
| LRCX210521C00480000 | 2021-02-23 9:45AM EST | 480.00 | 89.80 | 85.55 | 90.75 | 0.00 | - | 1 | 55 | 50.43% |
| LRCX210521C00490000 | 2021-02-22 11:54AM EST | 490.00 | 108.70 | 78.25 | 83.80 | 0.00 | - | 1 | 81 | 53.16% |
| LRCX210521C00495000 | 2021-02-24 10:03AM EST | 495.00 | 88.00 | 75.35 | 80.40 | 0.00 | - | - | 2 | 52.84% |
| LRCX210521C00500000 | 2021-03-05 12:22PM EST | 500.00 | 65.00 | 72.70 | 77.10 | +1.45 | +2.28% | 7 | 381 | 50.03% |
| LRCX210521C00505000 | 2021-03-05 10:35AM EST | 505.00 | 54.60 | 68.70 | 73.80 | -4.03 | -6.87% | 2 | 5 | 52.20% |
| LRCX210521C00510000 | 2021-03-01 12:34PM EST | 510.00 | 101.65 | 65.45 | 71.00 | 0.00 | - | 1 | 14 | 52.31% |
| LRCX210521C00520000 | 2021-03-05 11:25AM EST | 520.00 | 46.75 | 59.50 | 65.00 | -2.25 | -4.59% | 10 | 83 | 51.85% |
| LRCX210521C00525000 | 2021-03-05 11:22AM EST | 525.00 | 46.50 | 56.70 | 62.40 | -2.41 | -4.93% | 10 | 13 | 51.91% |
| LRCX210521C00530000 | 2021-03-05 3:25PM EST | 530.00 | 56.75 | 55.00 | 59.65 | +10.21 | +21.94% | 3 | 19 | 51.74% |
| LRCX210521C00535000 | 2021-03-05 12:35PM EST | 535.00 | 49.50 | 51.10 | 57.05 | +7.45 | +17.72% | 1 | 5 | 51.64% |
| LRCX210521C00540000 | 2021-03-05 2:34PM EST | 540.00 | 50.37 | 50.20 | 53.50 | +7.37 | +17.14% | 5 | 108 | 50.49% |
| LRCX210521C00545000 | 2021-03-04 10:40AM EST | 545.00 | 47.40 | 46.00 | 51.95 | 0.00 | - | 1 | 1 | 51.31% |
| LRCX210521C00550000 | 2021-03-05 1:44PM EST | 550.00 | 46.27 | 44.15 | 49.80 | +8.19 | +21.51% | 5 | 23 | 51.44% |
| LRCX210521C00555000 | 2021-03-05 10:40AM EST | 555.00 | 34.85 | 43.00 | 47.45 | -13.93 | -28.56% | 1 | 11 | 51.28% |
| LRCX210521C00560000 | 2021-03-04 1:59PM EST | 560.00 | 30.00 | 40.95 | 44.40 | 0.00 | - | 9 | 348 | 50.34% |
| LRCX210521C00565000 | 2021-03-04 9:56AM EST | 565.00 | 36.40 | 38.45 | 42.90 | 0.00 | - | 1 | 6 | 50.89% |
| LRCX210521C00570000 | 2021-03-05 12:26PM EST | 570.00 | 34.25 | 34.80 | 42.00 | -0.33 | -0.95% | 1 | 12 | 51.97% |
| LRCX210521C00575000 | 2021-03-03 3:24PM EST | 575.00 | 41.00 | 32.65 | 39.30 | 0.00 | - | 2 | 8 | 51.16% |
| LRCX210521C00580000 | 2021-03-04 2:55PM EST | 580.00 | 26.43 | 31.05 | 37.80 | 0.00 | - | 35 | 219 | 51.49% |
| LRCX210521C00585000 | 2021-03-04 9:50AM EST | 585.00 | 30.33 | 29.05 | 35.55 | 0.00 | - | 1 | 13 | 50.99% |
| LRCX210521C00590000 | 2021-03-04 10:03AM EST | 590.00 | 28.20 | 27.70 | 35.50 | 0.00 | - | 1 | 16 | 52.67% |
| LRCX210521C00595000 | 2021-03-04 1:59PM EST | 595.00 | 20.16 | 25.40 | 32.05 | 0.00 | - | 2 | 7 | 50.79% |
| LRCX210521C00600000 | 2021-03-05 2:37PM EST | 600.00 | 27.09 | 24.10 | 27.70 | +5.09 | +23.14% | 12 | 1,091 | 47.84% |
| LRCX210521C00605000 | 2021-03-02 10:38AM EST | 605.00 | 44.85 | 23.05 | 29.35 | 0.00 | - | 35 | 36 | 51.16% |
| LRCX210521C00610000 | 2021-03-04 1:59PM EST | 610.00 | 16.91 | 21.05 | 27.85 | 0.00 | - | 1 | 55 | 51.09% |
| LRCX210521C00615000 | 2021-03-03 2:55PM EST | 615.00 | 28.00 | 19.80 | 26.75 | 0.00 | - | - | 1 | 51.38% |
| LRCX210521C00620000 | 2021-03-03 3:02PM EST | 620.00 | 26.77 | 18.35 | 26.95 | 0.00 | - | 2 | 229 | 53.05% |
| LRCX210521C00625000 | 2021-03-03 2:35PM EST | 625.00 | 22.65 | 17.15 | 23.75 | 0.00 | - | 2 | 1 | 50.92% |
| LRCX210521C00630000 | 2021-03-05 9:48AM EST | 630.00 | 17.45 | 16.65 | 22.60 | -22.10 | -55.88% | 5 | 9 | 50.98% |
| LRCX210521C00640000 | 2021-03-04 12:58PM EST | 640.00 | 14.32 | 14.40 | 20.55 | 0.00 | - | 3 | 60 | 51.21% |
| LRCX210521C00650000 | 2021-03-05 1:03PM EST | 650.00 | 13.40 | 12.00 | 15.90 | +2.01 | +17.65% | 1 | 231 | 47.98% |
| LRCX210521C00660000 | 2021-02-23 11:53AM EST | 660.00 | 18.80 | 12.30 | 17.35 | 0.00 | - | 9 | 51 | 52.15% |
| LRCX210521C00670000 | 2021-03-01 2:08PM EST | 670.00 | 26.00 | 10.60 | 16.95 | 0.00 | - | 1 | 2 | 53.90% |
| LRCX210521C00675000 | 2021-02-26 9:40AM EST | 675.00 | 18.70 | 7.65 | 13.80 | 0.00 | - | 1 | 1 | 50.78% |
| LRCX210521C00680000 | 2021-03-03 2:48PM EST | 680.00 | 13.00 | 7.10 | 14.35 | 0.00 | - | 1 | 220 | 52.59% |
| LRCX210521C00690000 | 2021-02-19 1:19PM EST | 690.00 | 22.00 | 5.65 | 11.35 | 0.00 | - | 59 | 61 | 50.30% |
| LRCX210521C00700000 | 2021-03-05 3:47PM EST | 700.00 | 9.05 | 7.60 | 10.45 | +4.05 | +81.00% | 2 | 128 | 50.84% |
| LRCX210521C00720000 | 2021-02-16 10:27AM EST | 720.00 | 20.70 | 4.25 | 9.40 | 0.00 | - | 1 | 57 | 52.75% |
| LRCX210521C00740000 | 2021-01-28 1:53PM EST | 740.00 | 6.46 | 9.30 | 12.45 | 0.00 | - | 1 | 22 | 58.71% |
| LRCX210521C00750000 | 2021-03-02 10:38AM EST | 750.00 | 10.93 | 1.01 | 7.45 | 0.00 | - | - | 2 | 54.20% |
| LRCX210521C00755000 | 2021-03-03 10:17AM EST | 755.00 | 6.71 | 0.89 | 6.90 | 0.00 | - | - | 1 | 53.88% |
| LRCX210521C00760000 | 2021-03-01 2:12PM EST | 760.00 | 10.50 | 1.24 | 7.05 | 0.00 | - | 10 | 229 | 54.96% |
| LRCX210521C00780000 | 2021-03-04 11:34AM EST | 780.00 | 3.10 | 1.43 | 6.05 | 0.00 | - | 1 | 63 | 55.78% |
| LRCX210521C00800000 | 2021-03-03 9:41AM EST | 800.00 | 4.50 | 0.57 | 4.75 | 0.00 | - | 1 | 15 | 55.40% |
| LRCX210521C00820000 | 2021-02-11 2:14PM EST | 820.00 | 5.50 | 0.48 | 5.75 | 0.00 | - | 35 | 34 | 53.13% |
| LRCX210521C00840000 | 2021-03-01 1:16PM EST | 840.00 | 4.70 | 0.08 | 5.15 | 0.00 | - | 2 | 21 | 53.72% |
| LRCX210521C00860000 | 2021-02-11 3:03PM EST | 860.00 | 3.50 | 0.13 | 5.10 | 0.00 | - | 1 | 4 | 55.99% |
| LRCX210521C00880000 | 2021-03-02 3:11PM EST | 880.00 | 2.15 | 0.36 | 4.90 | 0.00 | - | 1 | 2 | 58.26% |
Putsfor21 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX210521P00165000 | 2021-02-25 2:49PM EST | 165.00 | 0.50 | 0.00 | 1.49 | 0.00 | - | 6 | 14 | 119.58% |
| LRCX210521P00170000 | 2021-02-25 9:34AM EST | 170.00 | 0.45 | 0.00 | 1.73 | 0.00 | - | 40 | 33 | 119.24% |
| LRCX210521P00175000 | 2021-03-02 9:31AM EST | 175.00 | 2.08 | 0.03 | 1.96 | 0.00 | - | 5 | 22 | 118.80% |
| LRCX210521P00180000 | 2021-02-25 11:30AM EST | 180.00 | 1.93 | 0.00 | 2.17 | 0.00 | - | 2 | 21 | 117.53% |
| LRCX210521P00185000 | 2021-03-05 9:43AM EST | 185.00 | 2.28 | 0.00 | 2.50 | +0.21 | +10.14% | 35 | 50 | 117.29% |
| LRCX210521P00190000 | 2021-02-23 9:30AM EST | 190.00 | 1.29 | 0.00 | 2.80 | 0.00 | - | 1 | 39 | 116.65% |
| LRCX210521P00195000 | 2021-03-05 9:43AM EST | 195.00 | 2.10 | 0.00 | 3.15 | 0.00 | - | 35 | 40 | 116.14% |
| LRCX210521P00200000 | 2021-03-05 9:43AM EST | 200.00 | 0.95 | 0.00 | 2.14 | -0.02 | -2.06% | 35 | 35 | 106.84% |
| LRCX210521P00210000 | 2021-02-25 11:30AM EST | 210.00 | 0.51 | 0.00 | 4.20 | 0.00 | - | 68 | 14 | 113.82% |
| LRCX210521P00220000 | 2021-02-25 11:35AM EST | 220.00 | 0.74 | 0.00 | 4.65 | 0.00 | - | 4 | 45 | 110.73% |
| LRCX210521P00230000 | 2021-01-25 2:51PM EST | 230.00 | 0.33 | 0.00 | 1.76 | 0.00 | - | 1 | 1 | 90.38% |
| LRCX210521P00250000 | 2020-12-17 2:44PM EST | 250.00 | 1.60 | 0.00 | 3.85 | 0.00 | - | 3 | 16 | 93.41% |
| LRCX210521P00260000 | 2021-01-11 9:30AM EST | 260.00 | 1.62 | 0.07 | 3.40 | 0.00 | - | 1 | 13 | 87.60% |
| LRCX210521P00270000 | 2021-02-22 9:30AM EST | 270.00 | 1.77 | 0.01 | 5.50 | 0.00 | - | 2 | 3 | 91.00% |
| LRCX210521P00280000 | 2020-12-22 3:28PM EST | 280.00 | 2.65 | 0.17 | 2.25 | 0.00 | - | 1 | 6 | 75.10% |
| LRCX210521P00285000 | 2021-01-22 11:22AM EST | 285.00 | 0.41 | 0.02 | 0.00 | 0.00 | - | 5 | 8 | 25.00% |
| LRCX210521P00290000 | 2021-02-24 1:48PM EST | 290.00 | 1.17 | 0.06 | 5.85 | 0.00 | - | 1 | 3 | 84.06% |
| LRCX210521P00295000 | 2021-02-24 1:48PM EST | 295.00 | 1.19 | 0.01 | 5.30 | 0.00 | - | 1 | 5 | 80.37% |
| LRCX210521P00300000 | 2021-02-23 9:51AM EST | 300.00 | 1.85 | 0.70 | 5.40 | 0.00 | - | 16 | 36 | 80.68% |
| LRCX210521P00305000 | 2020-11-25 12:19PM EST | 305.00 | 8.45 | 3.20 | 4.70 | 0.00 | - | 1 | 10 | 83.18% |
| LRCX210521P00310000 | 2021-03-01 1:05PM EST | 310.00 | 1.95 | 1.05 | 5.60 | 0.00 | - | 1 | 28 | 78.27% |
| LRCX210521P00315000 | 2021-02-01 11:12AM EST | 315.00 | 4.35 | 0.43 | 4.45 | 0.00 | - | 2 | 9 | 71.74% |
| LRCX210521P00320000 | 2020-12-30 1:24PM EST | 320.00 | 5.00 | 4.10 | 6.10 | 0.00 | - | 1 | 3 | 82.04% |
| LRCX210521P00325000 | 2021-02-02 2:59PM EST | 325.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 25.00% |
| LRCX210521P00330000 | 2021-02-24 1:28PM EST | 330.00 | 2.00 | 0.19 | 6.50 | 0.00 | - | 1 | 21 | 71.00% |
| LRCX210521P00335000 | 2021-01-29 10:49AM EST | 335.00 | 5.42 | 0.44 | 7.20 | 0.00 | - | 1 | 14 | 71.26% |
| LRCX210521P00340000 | 2021-02-25 12:13PM EST | 340.00 | 2.70 | 0.30 | 6.90 | 0.00 | - | 2 | 31 | 68.56% |
| LRCX210521P00350000 | 2021-02-22 3:42PM EST | 350.00 | 1.80 | 0.50 | 7.45 | 0.00 | - | 1 | 24 | 66.54% |
| LRCX210521P00360000 | 2021-02-05 9:39AM EST | 360.00 | 5.50 | 0.93 | 7.90 | 0.00 | - | 2 | 0 | 64.66% |
| LRCX210521P00370000 | 2021-02-25 11:23AM EST | 370.00 | 4.00 | 1.05 | 8.45 | 0.00 | - | 1 | 55 | 62.32% |
| LRCX210521P00380000 | 2021-02-17 11:32AM EST | 380.00 | 4.25 | 2.08 | 9.10 | 0.00 | - | 1 | 221 | 61.43% |
| LRCX210521P00390000 | 2021-02-05 2:27PM EST | 390.00 | 10.20 | 3.95 | 8.40 | 0.00 | - | 2 | 123 | 59.57% |
| LRCX210521P00400000 | 2021-03-05 12:53PM EST | 400.00 | 8.00 | 5.00 | 9.50 | -2.32 | -22.48% | 6 | 276 | 58.77% |
| LRCX210521P00410000 | 2021-02-09 9:52AM EST | 410.00 | 10.75 | 5.30 | 10.15 | 0.00 | - | 11 | 100 | 56.35% |
| LRCX210521P00420000 | 2021-03-05 12:52PM EST | 420.00 | 11.00 | 6.70 | 11.40 | +3.00 | +37.50% | 1 | 214 | 55.62% |
| LRCX210521P00425000 | 2021-03-03 11:56AM EST | 425.00 | 8.65 | 7.50 | 11.55 | 0.00 | - | 1 | 21 | 54.77% |
| LRCX210521P00430000 | 2021-03-03 11:39AM EST | 430.00 | 8.30 | 6.45 | 12.50 | 0.00 | - | 1 | 20 | 52.88% |
| LRCX210521P00435000 | 2021-02-26 10:37AM EST | 435.00 | 14.10 | 7.35 | 13.40 | 0.00 | - | 133 | 111 | 52.76% |
| LRCX210521P00440000 | 2021-03-05 11:29AM EST | 440.00 | 17.50 | 10.15 | 15.30 | +0.36 | +2.10% | 1 | 125 | 55.00% |
| LRCX210521P00450000 | 2021-03-05 12:53PM EST | 450.00 | 17.40 | 12.25 | 17.15 | -3.84 | -18.08% | 5 | 564 | 54.35% |
| LRCX210521P00455000 | 2021-03-04 10:21AM EST | 455.00 | 19.57 | 12.95 | 16.90 | 0.00 | - | 1 | 0 | 52.77% |
| LRCX210521P00460000 | 2021-03-05 12:46PM EST | 460.00 | 18.63 | 12.90 | 19.05 | +3.58 | +23.79% | 1 | 28 | 52.38% |
| LRCX210521P00470000 | 2021-03-05 11:53AM EST | 470.00 | 25.00 | 15.15 | 20.10 | +8.47 | +51.24% | 2 | 55 | 50.76% |
| LRCX210521P00480000 | 2021-03-05 10:26AM EST | 480.00 | 26.55 | 18.10 | 22.90 | +5.25 | +24.65% | 3 | 73 | 50.51% |
| LRCX210521P00490000 | 2021-03-05 10:04AM EST | 490.00 | 29.45 | 20.95 | 26.40 | +1.95 | +7.09% | 2 | 71 | 50.25% |
| LRCX210521P00495000 | 2021-03-04 2:25PM EST | 495.00 | 36.70 | 22.85 | 28.20 | 0.00 | - | 1 | 1 | 50.30% |
| LRCX210521P00500000 | 2021-03-05 1:44PM EST | 500.00 | 28.95 | 24.85 | 29.45 | -7.50 | -20.58% | 5 | 251 | 52.63% |
| LRCX210521P00505000 | 2021-03-04 3:09PM EST | 505.00 | 38.38 | 26.55 | 32.05 | 0.00 | - | 6 | 6 | 50.19% |
| LRCX210521P00510000 | 2021-03-05 11:40AM EST | 510.00 | 42.11 | 28.40 | 34.40 | +1.11 | +2.71% | 5 | 13 | 50.23% |
| LRCX210521P00515000 | 2021-03-04 1:54PM EST | 515.00 | 48.43 | 30.60 | 36.15 | 0.00 | - | 1 | 7 | 50.04% |
| LRCX210521P00520000 | 2021-03-05 3:54PM EST | 520.00 | 35.60 | 32.40 | 38.50 | -10.50 | -22.78% | 9 | 127 | 53.14% |
| LRCX210521P00525000 | 2021-03-05 11:19AM EST | 525.00 | 50.52 | 34.60 | 41.10 | +13.47 | +36.36% | 1,253 | 4 | 53.40% |
| LRCX210521P00530000 | 2021-03-05 10:19AM EST | 530.00 | 49.71 | 36.70 | 42.60 | +0.21 | +0.42% | 1 | 6 | 52.43% |
| LRCX210521P00540000 | 2021-03-03 12:15PM EST | 540.00 | 37.45 | 41.70 | 48.10 | 0.00 | - | 3 | 106 | 52.86% |
| LRCX210521P00545000 | 2021-02-23 10:29AM EST | 545.00 | 51.50 | 44.70 | 48.90 | 0.00 | - | - | 2 | 50.97% |
| LRCX210521P00550000 | 2021-03-04 10:41AM EST | 550.00 | 55.60 | 47.00 | 51.90 | 0.00 | - | 27 | 37 | 51.24% |
| LRCX210521P00555000 | 2021-02-24 12:53PM EST | 555.00 | 40.69 | 49.80 | 54.15 | 0.00 | - | - | 1 | 50.68% |
| LRCX210521P00560000 | 2021-03-02 3:23PM EST | 560.00 | 41.94 | 52.90 | 58.00 | 0.00 | - | 2 | 47 | 51.66% |
| LRCX210521P00565000 | 2021-02-24 10:35AM EST | 565.00 | 53.60 | 55.40 | 60.20 | 0.00 | - | - | 35 | 50.90% |
| LRCX210521P00570000 | 2021-03-03 2:23PM EST | 570.00 | 60.15 | 58.90 | 63.55 | 0.00 | - | 1 | 8 | 51.22% |
| LRCX210521P00575000 | 2021-02-26 1:51PM EST | 575.00 | 57.10 | 61.20 | 66.25 | 0.00 | - | 2 | 4 | 50.81% |
| LRCX210521P00580000 | 2021-02-25 11:47AM EST | 580.00 | 58.15 | 64.40 | 70.40 | 0.00 | - | 10 | 1,087 | 51.81% |
| LRCX210521P00585000 | 2021-02-25 11:47AM EST | 585.00 | 61.50 | 67.95 | 72.20 | 0.00 | - | - | 11 | 50.33% |
| LRCX210521P00590000 | 2021-03-01 12:38PM EST | 590.00 | 52.00 | 70.95 | 75.85 | 0.00 | - | 1,007 | 1,021 | 50.68% |
| LRCX210521P00600000 | 2021-03-02 3:54PM EST | 600.00 | 66.00 | 77.90 | 80.50 | 0.00 | - | 1 | 159 | 48.38% |
| LRCX210521P00610000 | 2021-02-16 10:44AM EST | 610.00 | 64.20 | 84.65 | 89.75 | 0.00 | - | - | 1 | 50.67% |
| LRCX210521P00620000 | 2021-03-05 12:24PM EST | 620.00 | 105.00 | 91.05 | 96.95 | -81.55 | -43.71% | 4 | 3 | 50.53% |
| LRCX210521P00630000 | 2021-02-22 1:30PM EST | 630.00 | 85.40 | 99.45 | 104.10 | 0.00 | - | 1 | 2 | 50.08% |
| LRCX210521P00640000 | 2021-03-05 9:52AM EST | 640.00 | 122.00 | 108.30 | 112.85 | +29.65 | +32.11% | 1 | 28 | 51.23% |
| LRCX210521P00660000 | 2021-02-22 3:11PM EST | 660.00 | 113.40 | 124.00 | 128.70 | 0.00 | - | - | 1 | 50.96% |
| LRCX210521P00685000 | 2021-03-05 10:50AM EST | 685.00 | 163.85 | 145.60 | 150.10 | +163.85 | - | 2 | 0 | 51.46% |
| LRCX210521P00690000 | 2021-02-22 9:53AM EST | 690.00 | 120.60 | 150.05 | 154.50 | 0.00 | - | - | 2 | 51.59% |
| LRCX210521P00700000 | 2021-02-22 12:37PM EST | 700.00 | 138.25 | 159.05 | 164.35 | 0.00 | - | 4 | 6 | 53.33% |
| LRCX210521P00740000 | 2021-02-16 12:14AM EST | 740.00 | 167.90 | 196.00 | 201.15 | 0.00 | - | - | 1 | 50.26% |
| LRCX210521P00800000 | 2021-01-27 11:58AM EST | 800.00 | 273.55 | 234.50 | 242.70 | 0.00 | - | 1 | 1 | 0.00% |
© 2021 Verizon Media. All rights reserved.
