UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.76 -0.87 (-1.05%) GOLD FUTURES
2,303.00 -54.70 (-2.32%) DOW
37,968.11 -417.98 (-1.09%) Bitcoin GBP
48,189.23 -1,919.07 (-3.83%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:10PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503C00500000 | 2024-04-08 11:13AM EDT | 500.00 | 470.36 | 399.35 | 410.70 | 0.00 | - | - | 1 | 302.98% |
| LRCX240503C00570000 | 2024-04-25 1:20PM EDT | 570.00 | 333.69 | 329.05 | 340.75 | 0.00 | - | - | 10 | 241.28% |
| LRCX240503C00680000 | 2024-04-25 1:20PM EDT | 680.00 | 224.23 | 219.95 | 230.85 | 0.00 | - | - | 10 | 166.02% |
| LRCX240503C00700000 | 2024-04-17 2:11PM EDT | 700.00 | 224.42 | 200.40 | 209.90 | 0.00 | - | - | 1 | 149.15% |
| LRCX240503C00730000 | 2024-04-26 12:13PM EDT | 730.00 | 197.80 | 169.25 | 180.00 | 0.00 | - | 4 | 4 | 123.05% |
| LRCX240503C00740000 | 2024-03-28 10:03AM EDT | 740.00 | 234.00 | 182.10 | 191.50 | 0.00 | - | 1 | 1 | 237.34% |
| LRCX240503C00760000 | 2024-04-24 2:45PM EDT | 760.00 | 135.75 | 140.60 | 149.50 | 0.00 | - | - | 1 | 107.79% |
| LRCX240503C00770000 | 2024-04-24 10:37AM EDT | 770.00 | 138.40 | 130.65 | 139.70 | 0.00 | - | - | 1 | 102.32% |
| LRCX240503C00775000 | 2024-04-24 10:37AM EDT | 775.00 | 133.55 | 124.30 | 134.95 | 0.00 | - | - | 1 | 94.12% |
| LRCX240503C00780000 | 2024-04-24 10:37AM EDT | 780.00 | 128.75 | 120.20 | 129.95 | 0.00 | - | - | 2 | 94.90% |
| LRCX240503C00785000 | 2024-04-24 10:37AM EDT | 785.00 | 123.75 | 114.80 | 125.00 | 0.00 | - | - | 2 | 90.16% |
| LRCX240503C00790000 | 2024-04-24 10:35AM EDT | 790.00 | 120.85 | 110.55 | 120.45 | 0.00 | - | - | 2 | 91.61% |
| LRCX240503C00795000 | 2024-04-24 10:37AM EDT | 795.00 | 114.45 | 105.50 | 116.05 | 0.00 | - | - | 1 | 90.22% |
| LRCX240503C00800000 | 2024-04-29 1:49PM EDT | 800.00 | 129.71 | 100.20 | 107.25 | 0.00 | - | 5 | 6 | 69.70% |
| LRCX240503C00805000 | 2024-04-24 10:37AM EDT | 805.00 | 105.15 | 95.60 | 102.50 | 0.00 | - | - | 1 | 70.03% |
| LRCX240503C00810000 | 2024-04-24 10:37AM EDT | 810.00 | 100.25 | 90.90 | 97.55 | 0.00 | - | - | 1 | 68.57% |
| LRCX240503C00815000 | 2024-04-24 10:37AM EDT | 815.00 | 95.90 | 85.65 | 92.55 | 0.00 | - | - | 1 | 64.40% |
| LRCX240503C00820000 | 2024-04-24 10:37AM EDT | 820.00 | 91.55 | 79.45 | 87.60 | 0.00 | - | - | 2 | 55.93% |
| LRCX240503C00825000 | 2024-04-26 3:58PM EDT | 825.00 | 80.55 | 75.60 | 82.75 | -21.07 | -20.73% | 1 | 2 | 58.90% |
| LRCX240503C00830000 | 2024-04-24 10:37AM EDT | 830.00 | 82.55 | 70.90 | 77.80 | 0.00 | - | - | 1 | 57.12% |
| LRCX240503C00835000 | 2024-04-24 10:37AM EDT | 835.00 | 78.30 | 65.30 | 72.85 | 0.00 | - | - | 2 | 51.94% |
| LRCX240503C00840000 | 2024-04-29 10:04AM EDT | 840.00 | 80.82 | 60.75 | 68.00 | 0.00 | - | 2 | 5 | 50.96% |
| LRCX240503C00845000 | 2024-04-26 9:48AM EDT | 845.00 | 70.64 | 56.50 | 62.90 | 0.00 | - | 1 | 15 | 65.77% |
| LRCX240503C00850000 | 2024-04-26 12:28PM EDT | 850.00 | 73.62 | 52.10 | 58.60 | 0.00 | - | 1 | 17 | 50.10% |
| LRCX240503C00855000 | 2024-04-29 11:17AM EDT | 855.00 | 69.06 | 48.10 | 53.80 | 0.00 | - | 1 | 3 | 61.53% |
| LRCX240503C00860000 | 2024-04-30 1:44PM EDT | 860.00 | 46.60 | 43.55 | 48.55 | -20.66 | -30.72% | 2 | 15 | 56.49% |
| LRCX240503C00865000 | 2024-04-25 9:34AM EDT | 865.00 | 39.39 | 39.35 | 41.60 | 0.00 | - | - | 16 | 44.87% |
| LRCX240503C00870000 | 2024-04-26 3:28PM EDT | 870.00 | 60.46 | 35.00 | 38.70 | 0.00 | - | 13 | 26 | 48.68% |
| LRCX240503C00875000 | 2024-04-26 12:32PM EDT | 875.00 | 50.39 | 31.00 | 34.45 | 0.00 | - | 2 | 41 | 46.85% |
| LRCX240503C00880000 | 2024-04-26 10:13AM EDT | 880.00 | 42.02 | 27.25 | 31.05 | 0.00 | - | 1 | 30 | 47.27% |
| LRCX240503C00882500 | 2024-04-25 12:25PM EDT | 882.50 | 31.70 | 25.10 | 27.25 | 0.00 | - | - | 13 | 40.90% |
| LRCX240503C00885000 | 2024-04-29 12:11PM EDT | 885.00 | 44.69 | 23.85 | 25.25 | 0.00 | - | 28 | 51 | 40.00% |
| LRCX240503C00887500 | 2024-04-25 3:07PM EDT | 887.50 | 32.36 | 22.20 | 25.40 | 0.00 | - | - | 18 | 45.17% |
| LRCX240503C00890000 | 2024-04-30 10:05AM EDT | 890.00 | 45.00 | 20.85 | 23.20 | +9.64 | +27.26% | 5 | 39 | 43.34% |
| LRCX240503C00892500 | 2024-04-26 9:31AM EDT | 892.50 | 26.70 | 19.10 | 21.75 | 0.00 | - | 1 | 23 | 43.48% |
| LRCX240503C00895000 | 2024-04-29 12:45PM EDT | 895.00 | 36.09 | 17.80 | 20.00 | 0.00 | - | 1 | 61 | 42.63% |
| LRCX240503C00897500 | 2024-04-30 1:46PM EDT | 897.50 | 17.45 | 16.10 | 17.25 | -9.00 | -34.03% | 2 | 13 | 38.96% |
| LRCX240503C00900000 | 2024-04-30 2:00PM EDT | 900.00 | 17.60 | 14.85 | 15.75 | -8.65 | -32.95% | 6 | 52 | 38.50% |
| LRCX240503C00905000 | 2024-04-30 2:01PM EDT | 905.00 | 12.95 | 12.45 | 13.20 | -17.96 | -58.10% | 15 | 34 | 38.26% |
| LRCX240503C00910000 | 2024-04-30 2:30PM EDT | 910.00 | 10.98 | 10.30 | 10.95 | -12.17 | -52.57% | 10 | 155 | 38.08% |
| LRCX240503C00915000 | 2024-04-30 1:51PM EDT | 915.00 | 10.13 | 8.60 | 9.00 | -9.62 | -48.71% | 14 | 55 | 37.98% |
| LRCX240503C00920000 | 2024-04-30 2:47PM EDT | 920.00 | 7.80 | 6.80 | 7.30 | -12.20 | -61.00% | 7 | 61 | 37.86% |
| LRCX240503C00925000 | 2024-04-30 2:21PM EDT | 925.00 | 6.40 | 5.55 | 6.05 | -8.32 | -56.52% | 34 | 61 | 38.39% |
| LRCX240503C00930000 | 2024-04-30 2:50PM EDT | 930.00 | 4.51 | 4.30 | 4.75 | -8.24 | -64.63% | 36 | 104 | 38.07% |
| LRCX240503C00935000 | 2024-04-30 2:50PM EDT | 935.00 | 3.75 | 3.45 | 3.95 | -8.85 | -70.24% | 60 | 42 | 38.84% |
| LRCX240503C00940000 | 2024-04-30 2:21PM EDT | 940.00 | 3.35 | 2.75 | 3.10 | -6.85 | -67.16% | 26 | 49 | 38.82% |
| LRCX240503C00945000 | 2024-04-30 2:53PM EDT | 945.00 | 2.25 | 2.12 | 2.40 | -6.50 | -74.29% | 16 | 58 | 38.78% |
| LRCX240503C00950000 | 2024-04-30 2:53PM EDT | 950.00 | 1.78 | 1.66 | 1.97 | -5.69 | -76.17% | 99 | 214 | 39.50% |
| LRCX240503C00952500 | 2024-04-30 1:36PM EDT | 952.50 | 1.71 | 1.50 | 1.76 | -4.49 | -72.42% | 4 | 19 | 39.71% |
| LRCX240503C00955000 | 2024-04-30 2:55PM EDT | 955.00 | 1.40 | 1.33 | 1.48 | -2.95 | -67.82% | 44 | 51 | 39.32% |
| LRCX240503C00957500 | 2024-04-30 2:35PM EDT | 957.50 | 1.45 | 1.11 | 1.40 | -3.01 | -67.49% | 32 | 36 | 40.11% |
| LRCX240503C00960000 | 2024-04-30 2:32PM EDT | 960.00 | 1.31 | 1.00 | 1.21 | -3.59 | -73.27% | 35 | 207 | 40.04% |
| LRCX240503C00962500 | 2024-04-30 2:01PM EDT | 962.50 | 1.14 | 0.88 | 1.09 | -2.86 | -71.50% | 12 | 35 | 40.36% |
| LRCX240503C00965000 | 2024-04-30 12:57PM EDT | 965.00 | 0.96 | 0.77 | 1.02 | -3.04 | -76.00% | 14 | 73 | 41.02% |
| LRCX240503C00967500 | 2024-04-30 11:00AM EDT | 967.50 | 1.85 | 0.67 | 0.92 | -1.41 | -43.25% | 3 | 6 | 41.33% |
| LRCX240503C00970000 | 2024-04-30 1:01PM EDT | 970.00 | 0.80 | 0.58 | 0.83 | -2.35 | -74.60% | 6 | 60 | 41.65% |
| LRCX240503C00972500 | 2024-04-30 12:57PM EDT | 972.50 | 0.67 | 0.53 | 0.75 | -1.97 | -74.62% | 1 | 4 | 41.97% |
| LRCX240503C00975000 | 2024-04-30 2:54PM EDT | 975.00 | 0.58 | 0.45 | 0.68 | -1.41 | -69.12% | 13 | 51 | 42.32% |
| LRCX240503C00977500 | 2024-04-30 2:46PM EDT | 977.50 | 0.67 | 0.40 | 0.62 | -1.33 | -66.50% | 3 | 10 | 42.73% |
| LRCX240503C00980000 | 2024-04-30 1:07PM EDT | 980.00 | 0.55 | 0.34 | 0.56 | -1.45 | -72.50% | 217 | 800 | 43.02% |
| LRCX240503C00982500 | 2024-04-29 1:22PM EDT | 982.50 | 1.03 | 0.29 | 0.51 | -0.56 | -35.22% | 1 | 67 | 43.41% |
| LRCX240503C00985000 | 2024-04-30 12:45PM EDT | 985.00 | 0.35 | 0.25 | 0.47 | -0.70 | -66.67% | 2 | 106 | 43.85% |
| LRCX240503C00990000 | 2024-04-30 10:11AM EDT | 990.00 | 1.00 | 0.19 | 0.39 | 0.00 | - | 4 | 49 | 44.58% |
| LRCX240503C00995000 | 2024-04-30 2:12PM EDT | 995.00 | 0.25 | 0.15 | 0.33 | -0.56 | -69.14% | 29 | 49 | 45.41% |
| LRCX240503C01000000 | 2024-04-30 2:03PM EDT | 1,000.00 | 0.22 | 0.10 | 0.27 | -0.53 | -70.67% | 30 | 644 | 46.00% |
| LRCX240503C01005000 | 2024-04-30 12:55PM EDT | 1,005.00 | 0.15 | 0.06 | 0.23 | -0.45 | -75.00% | 9 | 70 | 46.78% |
| LRCX240503C01010000 | 2024-04-29 3:56PM EDT | 1,010.00 | 0.40 | 0.00 | 0.23 | 0.00 | - | 6 | 38 | 48.63% |
| LRCX240503C01015000 | 2024-04-30 11:07AM EDT | 1,015.00 | 0.17 | 0.01 | 0.23 | -0.04 | -19.05% | 6 | 31 | 50.49% |
| LRCX240503C01020000 | 2024-04-30 1:04PM EDT | 1,020.00 | 0.05 | 0.07 | 0.20 | -0.06 | -54.55% | 8 | 62 | 51.27% |
| LRCX240503C01025000 | 2024-04-29 3:58PM EDT | 1,025.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 9 | 22 | 53.03% |
| LRCX240503C01030000 | 2024-04-26 2:22PM EDT | 1,030.00 | 0.26 | 0.00 | 0.23 | 0.00 | - | 5 | 12 | 51.17% |
| LRCX240503C01035000 | 2024-04-26 9:43AM EDT | 1,035.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 3 | 24 | 51.95% |
| LRCX240503C01040000 | 2024-04-26 9:47AM EDT | 1,040.00 | 0.20 | 0.00 | 0.19 | 0.00 | - | 3 | 229 | 53.32% |
| LRCX240503C01045000 | 2024-04-26 3:59PM EDT | 1,045.00 | 0.17 | 0.00 | 0.17 | 0.00 | - | 4 | 19 | 54.20% |
| LRCX240503C01050000 | 2024-04-30 11:56AM EDT | 1,050.00 | 0.04 | 0.00 | 1.40 | -0.12 | -75.00% | 2 | 43 | 73.63% |
| LRCX240503C01055000 | 2024-04-24 3:58PM EDT | 1,055.00 | 0.76 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 58.40% |
| LRCX240503C01060000 | 2024-04-24 3:55PM EDT | 1,060.00 | 0.65 | 0.00 | 2.50 | 0.00 | - | 2 | 5 | 85.42% |
| LRCX240503C01070000 | 2024-04-24 12:56PM EDT | 1,070.00 | 0.44 | 0.00 | 3.00 | 0.00 | - | 1 | 2 | 92.44% |
| LRCX240503C01080000 | 2024-04-25 10:47AM EDT | 1,080.00 | 1.41 | 0.00 | 3.80 | 0.00 | - | 1 | 13 | 100.85% |
| LRCX240503C01090000 | 2024-04-25 9:45AM EDT | 1,090.00 | 0.06 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 107.50% |
| LRCX240503C01100000 | 2024-04-26 1:35PM EDT | 1,100.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 22 | 73.63% |
| LRCX240503C01110000 | 2024-04-23 12:33PM EDT | 1,110.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | - | 10 | 87.45% |
| LRCX240503C01120000 | 2024-04-17 10:11AM EDT | 1,120.00 | 2.34 | 0.00 | 3.00 | 0.00 | - | 2 | 2 | 111.87% |
| LRCX240503C01140000 | 2024-04-17 9:49AM EDT | 1,140.00 | 1.80 | 0.00 | 2.00 | 0.00 | - | 8 | 10 | 111.52% |
| LRCX240503C01160000 | 2024-04-16 3:30PM EDT | 1,160.00 | 2.42 | 0.00 | 2.81 | 0.00 | - | 3 | 2 | 124.95% |
| LRCX240503C01200000 | 2024-04-11 12:45PM EDT | 1,200.00 | 1.61 | 0.00 | 4.30 | 0.00 | - | 3 | 20 | 148.88% |
| LRCX240503C01280000 | 2024-04-01 9:45AM EDT | 1,280.00 | 1.65 | 0.00 | 0.07 | 0.00 | - | - | 5 | 108.59% |
| LRCX240503C01300000 | 2024-04-08 9:36AM EDT | 1,300.00 | 0.50 | 0.00 | 0.08 | 0.00 | - | - | 2 | 114.06% |
| LRCX240503C01340000 | 2024-04-16 10:00AM EDT | 1,340.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 9 | 188 | 123.83% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240503P00700000 | 2024-04-22 11:27AM EDT | 700.00 | 0.65 | 0.00 | 2.50 | 0.00 | - | 2 | 2 | 129.10% |
| LRCX240503P00710000 | 2024-04-23 3:59PM EDT | 710.00 | 0.34 | 0.00 | 2.50 | 0.00 | - | 3 | 8 | 122.95% |
| LRCX240503P00720000 | 2024-04-24 3:53PM EDT | 720.00 | 0.40 | 0.00 | 2.00 | 0.00 | - | - | 4 | 112.50% |
| LRCX240503P00725000 | 2024-04-24 3:03PM EDT | 725.00 | 0.41 | 0.00 | 0.21 | 0.00 | - | - | 7 | 80.86% |
| LRCX240503P00730000 | 2024-04-24 3:59PM EDT | 730.00 | 0.64 | 0.00 | 0.05 | 0.00 | - | 1 | 44 | 68.36% |
| LRCX240503P00735000 | 2024-04-24 2:59PM EDT | 735.00 | 0.59 | 0.00 | 0.36 | 0.00 | - | - | 2 | 81.15% |
| LRCX240503P00740000 | 2024-04-30 10:44AM EDT | 740.00 | 0.03 | 0.00 | 0.06 | -0.02 | -40.00% | 30 | 60 | 65.23% |
| LRCX240503P00750000 | 2024-04-29 10:41AM EDT | 750.00 | 0.05 | 0.00 | 0.52 | 0.00 | - | 1 | 17 | 77.54% |
| LRCX240503P00755000 | 2024-04-30 2:55PM EDT | 755.00 | 0.01 | 0.00 | 0.01 | -0.19 | -48.72% | 1 | 6 | 51.56% |
| LRCX240503P00760000 | 2024-04-30 10:44AM EDT | 760.00 | 0.05 | 0.00 | 0.07 | +0.04 | +400.00% | 30 | 92 | 58.20% |
| LRCX240503P00765000 | 2024-04-25 9:38AM EDT | 765.00 | 0.26 | 0.00 | 0.08 | 0.00 | - | - | 2 | 56.64% |
| LRCX240503P00770000 | 2024-04-25 12:52PM EDT | 770.00 | 0.13 | 0.00 | 0.09 | 0.00 | - | 2 | 19 | 55.47% |
| LRCX240503P00775000 | 2024-04-26 11:00AM EDT | 775.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 6 | 12 | 53.91% |
| LRCX240503P00780000 | 2024-04-26 11:00AM EDT | 780.00 | 0.10 | 0.01 | 0.45 | 0.00 | - | 6 | 25 | 61.91% |
| LRCX240503P00785000 | 2024-04-25 1:08PM EDT | 785.00 | 0.29 | 0.00 | 2.00 | 0.00 | - | - | 16 | 74.98% |
| LRCX240503P00790000 | 2024-04-29 1:00PM EDT | 790.00 | 0.15 | 0.00 | 0.94 | 0.00 | - | 4 | 40 | 63.43% |
| LRCX240503P00795000 | 2024-04-25 1:46PM EDT | 795.00 | 0.39 | 0.00 | 2.50 | 0.00 | - | - | 14 | 72.36% |
| LRCX240503P00800000 | 2024-04-30 11:47AM EDT | 800.00 | 0.30 | 0.01 | 0.30 | +0.05 | +20.00% | 1 | 127 | 54.39% |
| LRCX240503P00805000 | 2024-04-30 9:41AM EDT | 805.00 | 0.05 | 0.01 | 3.85 | +0.02 | +66.67% | 2 | 15 | 73.01% |
| LRCX240503P00810000 | 2024-04-29 12:20PM EDT | 810.00 | 0.09 | 0.06 | 0.42 | 0.00 | - | 2 | 35 | 52.20% |
| LRCX240503P00815000 | 2024-04-29 12:11PM EDT | 815.00 | 0.16 | 0.06 | 0.21 | 0.00 | - | 17 | 29 | 44.73% |
| LRCX240503P00820000 | 2024-04-30 2:26PM EDT | 820.00 | 0.17 | 0.11 | 0.25 | +0.08 | +88.89% | 4 | 110 | 43.51% |
| LRCX240503P00825000 | 2024-04-30 1:32PM EDT | 825.00 | 0.28 | 0.15 | 0.32 | +0.14 | +100.00% | 2 | 44 | 42.68% |
| LRCX240503P00830000 | 2024-04-30 1:32PM EDT | 830.00 | 0.37 | 0.23 | 0.45 | +0.24 | +184.62% | 30 | 96 | 42.55% |
| LRCX240503P00835000 | 2024-04-29 3:04PM EDT | 835.00 | 0.20 | 0.35 | 0.56 | 0.00 | - | 11 | 94 | 41.58% |
| LRCX240503P00840000 | 2024-04-30 2:11PM EDT | 840.00 | 0.58 | 0.50 | 0.70 | +0.29 | +100.00% | 84 | 165 | 40.63% |
| LRCX240503P00845000 | 2024-04-30 2:11PM EDT | 845.00 | 0.75 | 0.74 | 0.90 | +0.43 | +134.38% | 133 | 87 | 39.91% |
| LRCX240503P00850000 | 2024-04-30 2:49PM EDT | 850.00 | 1.01 | 1.02 | 1.19 | +0.64 | +172.97% | 60 | 134 | 39.48% |
| LRCX240503P00855000 | 2024-04-30 2:49PM EDT | 855.00 | 1.32 | 1.36 | 1.55 | +0.77 | +140.00% | 22 | 215 | 38.97% |
| LRCX240503P00860000 | 2024-04-30 12:47PM EDT | 860.00 | 2.01 | 1.78 | 2.06 | +1.21 | +151.25% | 8 | 241 | 38.77% |
| LRCX240503P00865000 | 2024-04-30 2:26PM EDT | 865.00 | 2.20 | 2.34 | 2.63 | +1.10 | +100.00% | 3 | 135 | 38.23% |
| LRCX240503P00870000 | 2024-04-30 12:49PM EDT | 870.00 | 3.35 | 3.05 | 3.35 | +2.20 | +191.30% | 15 | 71 | 37.76% |
| LRCX240503P00875000 | 2024-04-30 2:11PM EDT | 875.00 | 3.90 | 3.85 | 4.20 | +1.80 | +85.71% | 24 | 96 | 37.16% |
| LRCX240503P00877500 | 2024-04-30 1:12PM EDT | 877.50 | 4.89 | 4.45 | 4.85 | +2.69 | +122.27% | 18 | 37 | 37.43% |
| LRCX240503P00880000 | 2024-04-30 1:12PM EDT | 880.00 | 5.70 | 4.85 | 5.30 | +4.08 | +251.85% | 18 | 87 | 36.80% |
| LRCX240503P00885000 | 2024-04-30 1:33PM EDT | 885.00 | 5.90 | 6.35 | 6.85 | +3.37 | +133.20% | 26 | 82 | 37.15% |
| LRCX240503P00887500 | 2024-04-30 10:33AM EDT | 887.50 | 5.35 | 7.10 | 7.70 | +2.59 | +93.84% | 8 | 13 | 37.24% |
| LRCX240503P00890000 | 2024-04-30 2:24PM EDT | 890.00 | 7.05 | 7.90 | 8.50 | +3.52 | +99.72% | 45 | 43 | 36.99% |
| LRCX240503P00892500 | 2024-04-30 11:25AM EDT | 892.50 | 6.50 | 8.65 | 9.25 | +2.54 | +64.14% | 6 | 28 | 36.43% |
| LRCX240503P00895000 | 2024-04-30 11:40AM EDT | 895.00 | 7.33 | 9.60 | 10.30 | +3.48 | +90.39% | 12 | 147 | 36.51% |
| LRCX240503P00897500 | 2024-04-30 2:19PM EDT | 897.50 | 10.80 | 10.85 | 11.60 | +5.22 | +93.55% | 17 | 45 | 37.08% |
| LRCX240503P00900000 | 2024-04-30 2:20PM EDT | 900.00 | 11.20 | 11.95 | 12.40 | +6.90 | +160.47% | 78 | 66 | 36.11% |
| LRCX240503P00905000 | 2024-04-30 2:21PM EDT | 905.00 | 13.90 | 14.30 | 15.10 | +7.90 | +131.67% | 45 | 72 | 36.54% |
| LRCX240503P00910000 | 2024-04-30 11:55AM EDT | 910.00 | 14.60 | 17.35 | 18.30 | +5.55 | +61.33% | 8 | 71 | 37.54% |
| LRCX240503P00915000 | 2024-04-30 12:25PM EDT | 915.00 | 18.65 | 20.10 | 21.25 | +9.85 | +111.93% | 51 | 55 | 37.15% |
| LRCX240503P00920000 | 2024-04-30 11:36AM EDT | 920.00 | 23.90 | 22.85 | 26.75 | +12.95 | +118.26% | 14 | 65 | 43.40% |
| LRCX240503P00925000 | 2024-04-30 12:12PM EDT | 925.00 | 24.00 | 26.60 | 28.30 | +11.30 | +88.98% | 20 | 108 | 37.43% |
| LRCX240503P00930000 | 2024-04-30 10:10AM EDT | 930.00 | 14.16 | 29.10 | 32.45 | -1.29 | -8.35% | 1 | 54 | 38.59% |
| LRCX240503P00935000 | 2024-04-29 3:00PM EDT | 935.00 | 19.65 | 34.70 | 36.60 | 0.00 | - | 3 | 41 | 39.22% |
| LRCX240503P00940000 | 2024-04-29 10:08AM EDT | 940.00 | 24.50 | 38.15 | 42.30 | 0.00 | - | 3 | 15 | 45.42% |
| LRCX240503P00945000 | 2024-04-22 12:24PM EDT | 945.00 | 85.98 | 41.75 | 45.95 | 0.00 | - | 2 | 3 | 43.40% |
| LRCX240503P00950000 | 2024-04-30 11:51AM EDT | 950.00 | 44.06 | 46.85 | 50.80 | +12.61 | +40.10% | 2 | 12 | 45.92% |
| LRCX240503P00952500 | 2024-04-26 10:51AM EDT | 952.50 | 41.24 | 47.20 | 54.55 | 0.00 | - | 3 | 3 | 52.96% |
| LRCX240503P00955000 | 2024-04-29 1:40PM EDT | 955.00 | 32.24 | 49.05 | 57.00 | 0.00 | - | 1 | 5 | 54.38% |
| LRCX240503P00957500 | 2024-04-18 9:35AM EDT | 957.50 | 72.28 | 51.45 | 58.65 | 0.00 | - | - | 6 | 52.21% |
| LRCX240503P00960000 | 2024-04-30 11:06AM EDT | 960.00 | 42.78 | 54.05 | 59.60 | -46.92 | -52.31% | 1 | 10 | 45.64% |
| LRCX240503P00965000 | 2024-04-30 11:51AM EDT | 965.00 | 57.96 | 58.70 | 65.50 | +14.51 | +33.39% | 2 | 8 | 53.49% |
| LRCX240503P00970000 | 2024-04-25 2:09PM EDT | 970.00 | 62.18 | 63.50 | 70.70 | 0.00 | - | 12 | 21 | 57.43% |
| LRCX240503P00972500 | 2024-04-17 11:01AM EDT | 972.50 | 57.60 | 66.20 | 72.70 | 0.00 | - | - | 17 | 56.09% |
| LRCX240503P00975000 | 2024-04-11 3:42PM EDT | 975.00 | 37.64 | 68.35 | 75.60 | 0.00 | - | 5 | 3 | 59.74% |
| LRCX240503P00980000 | 2024-04-26 1:10PM EDT | 980.00 | 56.13 | 73.45 | 80.40 | 0.00 | - | 20 | 23 | 61.38% |
| LRCX240503P00985000 | 2024-04-04 11:03AM EDT | 985.00 | 47.23 | 78.20 | 85.55 | 0.00 | - | 2 | 19 | 64.98% |
| LRCX240503P00990000 | 2024-04-29 10:36AM EDT | 990.00 | 67.13 | 83.20 | 90.55 | 0.00 | - | 3 | 7 | 67.66% |
| LRCX240503P00995000 | 2024-04-01 1:40PM EDT | 995.00 | 52.85 | 88.30 | 95.50 | 0.00 | - | - | 1 | 70.01% |
| LRCX240503P01000000 | 2024-04-29 9:52AM EDT | 1,000.00 | 82.00 | 93.15 | 100.55 | 0.00 | - | 3 | 15 | 72.94% |
| LRCX240503P01005000 | 2024-04-04 1:44PM EDT | 1,005.00 | 57.55 | 98.95 | 105.55 | 0.00 | - | 5 | 4 | 75.51% |
| LRCX240503P01010000 | 2024-04-23 3:07PM EDT | 1,010.00 | 125.93 | 101.65 | 111.20 | 0.00 | - | 2 | 0 | 82.08% |
| LRCX240503P01015000 | 2024-04-04 1:44PM EDT | 1,015.00 | 63.45 | 105.65 | 116.25 | 0.00 | - | 5 | 0 | 84.97% |
| LRCX240503P01025000 | 2024-04-26 3:58PM EDT | 1,025.00 | 99.88 | 115.80 | 126.20 | 0.00 | - | 1 | 1 | 89.75% |
© 2024 Yahoo. All rights reserved.