Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00380000 | 2024-02-26 11:25AM EDT | 380.00 | 563.95 | 575.05 | 588.05 | 0.00 | - | 1 | 0 | 370.95% |
| LRCX240517C00410000 | 2024-04-15 1:28PM EDT | 410.00 | 540.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LRCX240517C00500000 | 2024-04-23 1:09PM EDT | 500.00 | 388.74 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LRCX240517C00550000 | 2024-01-31 4:43PM EDT | 550.00 | 283.33 | 432.30 | 440.05 | 0.00 | - | - | 1 | 301.42% |
| LRCX240517C00600000 | 2024-04-25 2:51PM EDT | 600.00 | 305.71 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX240517C00640000 | 2024-01-16 1:49PM EDT | 640.00 | 147.08 | 281.20 | 286.60 | 0.00 | - | - | 0 | 0.00% |
| LRCX240517C00645000 | 2024-03-18 12:50PM EDT | 645.00 | 287.20 | 265.55 | 277.45 | 0.00 | - | - | 1 | 0.00% |
| LRCX240517C00670000 | 2024-01-16 3:13PM EDT | 670.00 | 124.15 | 253.25 | 258.60 | 0.00 | - | - | 0 | 0.00% |
| LRCX240517C00680000 | 2024-02-13 1:15PM EDT | 680.00 | 229.14 | 246.90 | 261.65 | 0.00 | - | - | 5 | 96.33% |
| LRCX240517C00690000 | 2024-01-30 2:12PM EDT | 690.00 | 168.70 | 253.30 | 258.75 | 0.00 | - | - | 1 | 127.89% |
| LRCX240517C00700000 | 2024-03-11 10:42AM EDT | 700.00 | 238.35 | 267.20 | 280.75 | 0.00 | - | 1 | 2 | 180.38% |
| LRCX240517C00705000 | 2024-03-20 2:41PM EDT | 705.00 | 237.20 | 163.80 | 177.80 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX240517C00715000 | 2024-02-06 3:18PM EDT | 715.00 | 136.58 | 285.50 | 294.30 | 0.00 | - | 1 | 1 | 224.53% |
| LRCX240517C00720000 | 2024-03-11 10:56AM EDT | 720.00 | 223.35 | 246.10 | 261.05 | 0.00 | - | 1 | 5 | 168.54% |
| LRCX240517C00725000 | 2024-04-23 1:38PM EDT | 725.00 | 168.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| LRCX240517C00730000 | 2024-04-02 1:25PM EDT | 730.00 | 236.56 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX240517C00735000 | 2024-04-22 11:27AM EDT | 735.00 | 132.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240517C00740000 | 2024-04-24 3:32PM EDT | 740.00 | 154.71 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| LRCX240517C00745000 | 2024-03-11 9:59AM EDT | 745.00 | 193.00 | 223.40 | 237.10 | 0.00 | - | 1 | 5 | 157.73% |
| LRCX240517C00750000 | 2024-03-14 3:36PM EDT | 750.00 | 182.58 | 208.10 | 218.80 | 0.00 | - | 2 | 106 | 134.83% |
| LRCX240517C00755000 | 2024-01-25 10:48AM EDT | 755.00 | 164.30 | 188.80 | 193.70 | 0.00 | - | 2 | 3 | 99.85% |
| LRCX240517C00760000 | 2024-04-18 2:14PM EDT | 760.00 | 139.00 | 0.00 | 0.00 | 0.00 | - | 100 | 102 | 0.00% |
| LRCX240517C00765000 | 2024-01-16 2:38PM EDT | 765.00 | 66.80 | 170.35 | 174.75 | 0.00 | - | 2 | 2 | 75.78% |
| LRCX240517C00770000 | 2024-03-11 11:11AM EDT | 770.00 | 178.55 | 200.65 | 210.95 | 0.00 | - | 1 | 2 | 145.08% |
| LRCX240517C00775000 | 2024-04-19 11:28AM EDT | 775.00 | 112.45 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| LRCX240517C00780000 | 2024-03-11 9:52AM EDT | 780.00 | 169.00 | 193.35 | 198.70 | 0.00 | - | 1 | 102 | 140.05% |
| LRCX240517C00785000 | 2024-03-05 3:33PM EDT | 785.00 | 189.05 | 174.50 | 184.25 | 0.00 | - | - | 1 | 118.81% |
| LRCX240517C00790000 | 2024-04-18 9:38AM EDT | 790.00 | 117.25 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| LRCX240517C00795000 | 2024-03-25 9:30AM EDT | 795.00 | 180.99 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX240517C00800000 | 2024-04-29 10:21AM EDT | 800.00 | 126.33 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| LRCX240517C00810000 | 2024-04-29 10:21AM EDT | 810.00 | 116.78 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| LRCX240517C00815000 | 2024-02-13 4:05PM EDT | 815.00 | 113.35 | 131.80 | 139.75 | 0.00 | - | 6 | 5 | 82.09% |
| LRCX240517C00820000 | 2024-04-25 10:23AM EDT | 820.00 | 92.25 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| LRCX240517C00825000 | 2024-04-19 2:05PM EDT | 825.00 | 68.70 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 0.00% |
| LRCX240517C00830000 | 2024-04-24 1:35PM EDT | 830.00 | 77.40 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| LRCX240517C00835000 | 2024-04-25 10:52AM EDT | 835.00 | 72.15 | 0.00 | 0.00 | 0.00 | - | 7 | 20 | 0.00% |
| LRCX240517C00840000 | 2024-04-25 10:52AM EDT | 840.00 | 68.20 | 0.00 | 0.00 | 0.00 | - | 7 | 56 | 0.00% |
| LRCX240517C00845000 | 2024-04-22 1:52PM EDT | 845.00 | 54.65 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| LRCX240517C00850000 | 2024-04-26 1:13PM EDT | 850.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| LRCX240517C00855000 | 2024-04-26 2:51PM EDT | 855.00 | 80.07 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| LRCX240517C00860000 | 2024-04-29 2:25PM EDT | 860.00 | 75.67 | 0.00 | 0.00 | 0.00 | - | 1 | 359 | 0.00% |
| LRCX240517C00865000 | 2024-04-24 2:44PM EDT | 865.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 6 | 74 | 0.00% |
| LRCX240517C00870000 | 2024-04-26 9:52AM EDT | 870.00 | 60.04 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| LRCX240517C00875000 | 2024-04-29 2:09PM EDT | 875.00 | 62.98 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.00% |
| LRCX240517C00880000 | 2024-04-29 2:25PM EDT | 880.00 | 59.97 | 0.00 | 0.00 | 0.00 | - | 1 | 398 | 0.00% |
| LRCX240517C00885000 | 2024-04-26 2:48PM EDT | 885.00 | 55.75 | 0.00 | 0.00 | 0.00 | - | 3 | 76 | 0.00% |
| LRCX240517C00890000 | 2024-04-29 11:56AM EDT | 890.00 | 49.43 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| LRCX240517C00895000 | 2024-04-29 2:09PM EDT | 895.00 | 47.48 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.00% |
| LRCX240517C00900000 | 2024-04-29 11:56AM EDT | 900.00 | 42.71 | 0.00 | 0.00 | 0.00 | - | 2 | 192 | 0.00% |
| LRCX240517C00905000 | 2024-04-29 3:48PM EDT | 905.00 | 39.63 | 0.00 | 0.00 | 0.00 | - | 6 | 179 | 0.00% |
| LRCX240517C00910000 | 2024-04-29 3:58PM EDT | 910.00 | 39.35 | 0.00 | 0.00 | 0.00 | - | 3 | 74 | 0.00% |
| LRCX240517C00915000 | 2024-04-29 2:57PM EDT | 915.00 | 35.73 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 0.00% |
| LRCX240517C00920000 | 2024-04-29 1:50PM EDT | 920.00 | 33.66 | 0.00 | 0.00 | 0.00 | - | 5 | 145 | 0.00% |
| LRCX240517C00925000 | 2024-04-29 3:15PM EDT | 925.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 15 | 102 | 0.00% |
| LRCX240517C00930000 | 2024-04-29 10:16AM EDT | 930.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 9 | 121 | 0.20% |
| LRCX240517C00935000 | 2024-04-29 12:45PM EDT | 935.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 7 | 75 | 0.78% |
| LRCX240517C00940000 | 2024-04-29 10:50AM EDT | 940.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 1.56% |
| LRCX240517C00945000 | 2024-04-29 11:00AM EDT | 945.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 1.56% |
| LRCX240517C00950000 | 2024-04-29 2:57PM EDT | 950.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 3 | 114 | 1.56% |
| LRCX240517C00955000 | 2024-04-29 1:43PM EDT | 955.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 3.13% |
| LRCX240517C00960000 | 2024-04-29 2:31PM EDT | 960.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 3.13% |
| LRCX240517C00965000 | 2024-04-25 2:25PM EDT | 965.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 9 | 106 | 3.13% |
| LRCX240517C00970000 | 2024-04-29 2:59PM EDT | 970.00 | 12.49 | 0.00 | 0.00 | 0.00 | - | 50 | 345 | 3.13% |
| LRCX240517C00975000 | 2024-04-29 3:48PM EDT | 975.00 | 10.38 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 6.25% |
| LRCX240517C00980000 | 2024-04-26 1:13PM EDT | 980.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 4 | 128 | 6.25% |
| LRCX240517C00985000 | 2024-04-29 3:11PM EDT | 985.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 61 | 89 | 6.25% |
| LRCX240517C00990000 | 2024-04-29 2:59PM EDT | 990.00 | 7.93 | 0.00 | 0.00 | 0.00 | - | 7 | 367 | 6.25% |
| LRCX240517C00995000 | 2024-04-26 1:58PM EDT | 995.00 | 8.06 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 6.25% |
| LRCX240517C01000000 | 2024-04-29 2:24PM EDT | 1,000.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 10 | 253 | 6.25% |
| LRCX240517C01005000 | 2024-04-29 2:24PM EDT | 1,005.00 | 5.68 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 6.25% |
| LRCX240517C01010000 | 2024-04-29 3:40PM EDT | 1,010.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 6.25% |
| LRCX240517C01015000 | 2024-04-29 12:01PM EDT | 1,015.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 4 | 95 | 6.25% |
| LRCX240517C01020000 | 2024-04-29 10:06AM EDT | 1,020.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 12 | 149 | 6.25% |
| LRCX240517C01025000 | 2024-04-25 10:56AM EDT | 1,025.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 6 | 32 | 6.25% |
| LRCX240517C01030000 | 2024-04-29 10:54AM EDT | 1,030.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 12.50% |
| LRCX240517C01035000 | 2024-04-26 3:48PM EDT | 1,035.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| LRCX240517C01040000 | 2024-04-26 3:48PM EDT | 1,040.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 3 | 67 | 12.50% |
| LRCX240517C01050000 | 2024-04-29 2:29PM EDT | 1,050.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 31 | 125 | 12.50% |
| LRCX240517C01060000 | 2024-04-29 2:05PM EDT | 1,060.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 4 | 203 | 12.50% |
| LRCX240517C01070000 | 2024-04-26 2:46PM EDT | 1,070.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 91 | 67 | 12.50% |
| LRCX240517C01080000 | 2024-04-26 12:34PM EDT | 1,080.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 13 | 136 | 12.50% |
| LRCX240517C01090000 | 2024-04-29 12:24PM EDT | 1,090.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 12.50% |
| LRCX240517C01100000 | 2024-04-25 2:04PM EDT | 1,100.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5 | 129 | 12.50% |
| LRCX240517C01110000 | 2024-04-19 10:22AM EDT | 1,110.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| LRCX240517C01120000 | 2024-04-24 3:55PM EDT | 1,120.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 12.50% |
| LRCX240517C01130000 | 2024-04-26 3:41PM EDT | 1,130.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| LRCX240517C01140000 | 2024-04-26 3:40PM EDT | 1,140.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 12.50% |
| LRCX240517C01150000 | 2024-04-19 11:10AM EDT | 1,150.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 25.00% |
| LRCX240517C01160000 | 2024-04-29 12:01PM EDT | 1,160.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 25.00% |
| LRCX240517C01170000 | 2024-04-24 9:38AM EDT | 1,170.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| LRCX240517C01180000 | 2024-04-17 10:11AM EDT | 1,180.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 25.00% |
| LRCX240517C01190000 | 2024-04-02 3:56PM EDT | 1,190.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| LRCX240517C01200000 | 2024-04-24 2:57PM EDT | 1,200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 25.00% |
| LRCX240517C01210000 | 2024-04-17 12:03PM EDT | 1,210.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 25.00% |
| LRCX240517C01220000 | 2024-04-19 12:28PM EDT | 1,220.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 25.00% |
| LRCX240517C01230000 | 2024-04-01 3:19PM EDT | 1,230.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| LRCX240517C01240000 | 2024-04-01 10:06AM EDT | 1,240.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| LRCX240517C01250000 | 2024-04-08 10:09AM EDT | 1,250.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 14 | 12 | 25.00% |
| LRCX240517C01260000 | 2024-04-17 11:08AM EDT | 1,260.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 11 | 129 | 25.00% |
| LRCX240517C01270000 | 2024-04-18 3:01PM EDT | 1,270.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| LRCX240517C01280000 | 2024-04-26 11:19AM EDT | 1,280.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 189 | 25.00% |
| LRCX240517C01290000 | 2024-04-18 10:19AM EDT | 1,290.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| LRCX240517C01300000 | 2024-04-24 11:43AM EDT | 1,300.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 25.00% |
| LRCX240517C01310000 | 2024-04-15 1:13PM EDT | 1,310.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| LRCX240517C01320000 | 2024-04-16 3:59PM EDT | 1,320.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 8 | 22 | 25.00% |
| LRCX240517C01330000 | 2024-04-17 10:25AM EDT | 1,330.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 50 | 56 | 25.00% |
| LRCX240517C01340000 | 2024-04-17 10:25AM EDT | 1,340.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 25.00% |
| LRCX240517C01350000 | 2024-03-28 10:44AM EDT | 1,350.00 | 1.30 | 0.00 | 1.35 | 0.00 | - | 5 | 5 | 73.36% |
| LRCX240517C01360000 | 2024-03-21 9:30AM EDT | 1,360.00 | 2.09 | 0.00 | 3.70 | 0.00 | - | 1 | 2 | 86.13% |
| LRCX240517C01380000 | 2024-04-04 3:45PM EDT | 1,380.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 25.00% |
| LRCX240517C01400000 | 2024-04-17 9:42AM EDT | 1,400.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 25.00% |
| LRCX240517C01420000 | 2024-03-08 10:54AM EDT | 1,420.00 | 3.50 | 0.14 | 2.86 | 0.00 | - | 2 | 1 | 91.06% |
| LRCX240517C01440000 | 2024-03-11 11:28AM EDT | 1,440.00 | 1.59 | 0.01 | 3.90 | 0.00 | - | 1 | 0 | 97.33% |
| LRCX240517C01460000 | 2024-03-11 11:47AM EDT | 1,460.00 | 1.39 | 0.00 | 3.85 | 0.00 | - | 1 | 1 | 99.57% |
| LRCX240517C01470000 | 2024-03-27 9:40AM EDT | 1,470.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 87.30% |
| LRCX240517C01480000 | 2024-04-23 12:06PM EDT | 1,480.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 40 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00400000 | 2024-04-05 2:42PM EDT | 400.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| LRCX240517P00410000 | 2024-04-05 2:42PM EDT | 410.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| LRCX240517P00430000 | 2024-04-23 2:24PM EDT | 430.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 50.00% |
| LRCX240517P00455000 | 2024-04-17 11:02AM EDT | 455.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LRCX240517P00460000 | 2024-01-22 2:00PM EDT | 460.00 | 0.95 | 0.01 | 3.75 | 0.00 | - | 1 | 2 | 157.62% |
| LRCX240517P00470000 | 2024-01-24 11:02AM EDT | 470.00 | 0.80 | 0.00 | 2.78 | 0.00 | - | - | 1 | 146.34% |
| LRCX240517P00480000 | 2024-04-24 2:15PM EDT | 480.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| LRCX240517P00490000 | 2024-04-10 10:49AM EDT | 490.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| LRCX240517P00500000 | 2024-04-10 10:41AM EDT | 500.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| LRCX240517P00510000 | 2024-01-29 12:18PM EDT | 510.00 | 1.10 | 0.00 | 1.03 | 0.00 | - | - | 2 | 113.92% |
| LRCX240517P00530000 | 2024-02-09 1:44PM EDT | 530.00 | 0.90 | 0.00 | 4.70 | 0.00 | - | - | 1 | 133.74% |
| LRCX240517P00540000 | 2024-02-21 10:44AM EDT | 540.00 | 0.98 | 0.00 | 2.13 | 0.00 | - | 4 | 2 | 114.65% |
| LRCX240517P00550000 | 2024-04-24 2:44PM EDT | 550.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| LRCX240517P00560000 | 2024-02-26 11:38AM EDT | 560.00 | 0.67 | 0.00 | 1.53 | 0.00 | - | 1 | 1 | 102.83% |
| LRCX240517P00565000 | 2024-03-26 9:30AM EDT | 565.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| LRCX240517P00590000 | 2024-02-06 1:03PM EDT | 590.00 | 3.20 | 0.65 | 4.60 | 0.00 | - | 1 | 1 | 113.34% |
| LRCX240517P00595000 | 2024-01-19 12:46PM EDT | 595.00 | 6.80 | 1.31 | 1.78 | 0.00 | - | 50 | 50 | 101.88% |
| LRCX240517P00600000 | 2024-04-08 10:11AM EDT | 600.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 50.00% |
| LRCX240517P00610000 | 2024-04-22 2:34PM EDT | 610.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| LRCX240517P00620000 | 2024-03-22 2:02PM EDT | 620.00 | 0.48 | 0.01 | 4.00 | 0.00 | - | 2 | 21 | 97.80% |
| LRCX240517P00625000 | 2024-03-25 11:05AM EDT | 625.00 | 0.52 | 0.00 | 1.44 | 0.00 | - | 2 | 5 | 81.93% |
| LRCX240517P00630000 | 2024-02-09 12:58PM EDT | 630.00 | 3.60 | 0.58 | 2.45 | 0.00 | - | 1 | 1 | 90.08% |
| LRCX240517P00640000 | 2024-04-03 10:33AM EDT | 640.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 25.00% |
| LRCX240517P00645000 | 2024-03-22 1:29PM EDT | 645.00 | 0.67 | 0.50 | 0.79 | 0.00 | - | 1 | 1 | 74.95% |
| LRCX240517P00650000 | 2024-04-22 9:38AM EDT | 650.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 25.00% |
| LRCX240517P00655000 | 2024-03-14 10:55AM EDT | 655.00 | 2.17 | 0.24 | 2.37 | 0.00 | - | 1 | 1 | 80.20% |
| LRCX240517P00660000 | 2024-04-19 1:26PM EDT | 660.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 25.00% |
| LRCX240517P00665000 | 2024-04-19 9:39AM EDT | 665.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| LRCX240517P00670000 | 2024-02-22 11:37AM EDT | 670.00 | 3.36 | 0.76 | 1.07 | 0.00 | - | 4 | 3 | 71.58% |
| LRCX240517P00675000 | 2024-04-04 3:45PM EDT | 675.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 25.00% |
| LRCX240517P00680000 | 2024-04-25 1:40PM EDT | 680.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 25.00% |
| LRCX240517P00685000 | 2024-04-26 11:24AM EDT | 685.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| LRCX240517P00690000 | 2024-04-26 11:26AM EDT | 690.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 25.00% |
| LRCX240517P00695000 | 2024-04-25 1:54PM EDT | 695.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 25.00% |
| LRCX240517P00700000 | 2024-04-25 11:02AM EDT | 700.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 25.00% |
| LRCX240517P00705000 | 2024-04-26 9:30AM EDT | 705.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 25.00% |
| LRCX240517P00710000 | 2024-04-26 3:39PM EDT | 710.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| LRCX240517P00715000 | 2024-04-29 2:05PM EDT | 715.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 25.00% |
| LRCX240517P00720000 | 2024-04-25 1:57PM EDT | 720.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 30 | 73 | 25.00% |
| LRCX240517P00725000 | 2024-04-29 11:46AM EDT | 725.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 273 | 25.00% |
| LRCX240517P00730000 | 2024-04-25 3:47PM EDT | 730.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 25.00% |
| LRCX240517P00735000 | 2024-04-26 11:25AM EDT | 735.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 108 | 25.00% |
| LRCX240517P00740000 | 2024-04-29 12:32PM EDT | 740.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 25.00% |
| LRCX240517P00745000 | 2024-04-29 12:04PM EDT | 745.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 748 | 25.00% |
| LRCX240517P00750000 | 2024-04-29 12:32PM EDT | 750.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 213 | 25.00% |
| LRCX240517P00755000 | 2024-04-29 9:42AM EDT | 755.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| LRCX240517P00760000 | 2024-04-25 3:33PM EDT | 760.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 13 | 32 | 12.50% |
| LRCX240517P00765000 | 2024-04-26 10:49AM EDT | 765.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 20 | 49 | 12.50% |
| LRCX240517P00770000 | 2024-04-25 2:00PM EDT | 770.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 12.50% |
| LRCX240517P00775000 | 2024-04-25 2:31PM EDT | 775.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 12.50% |
| LRCX240517P00780000 | 2024-04-25 2:47PM EDT | 780.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 19 | 68 | 12.50% |
| LRCX240517P00785000 | 2024-04-26 10:41AM EDT | 785.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 12.50% |
| LRCX240517P00790000 | 2024-04-29 1:14PM EDT | 790.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 12.50% |
| LRCX240517P00795000 | 2024-04-29 3:09PM EDT | 795.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 12.50% |
| LRCX240517P00800000 | 2024-04-29 1:14PM EDT | 800.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 4 | 256 | 12.50% |
| LRCX240517P00805000 | 2024-04-26 12:54PM EDT | 805.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 17 | 81 | 12.50% |
| LRCX240517P00810000 | 2024-04-29 10:44AM EDT | 810.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 2 | 405 | 12.50% |
| LRCX240517P00815000 | 2024-04-29 10:36AM EDT | 815.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 197 | 650 | 12.50% |
| LRCX240517P00820000 | 2024-04-29 12:50PM EDT | 820.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 8 | 438 | 12.50% |
| LRCX240517P00825000 | 2024-04-29 3:01PM EDT | 825.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 70 | 75 | 12.50% |
| LRCX240517P00830000 | 2024-04-29 2:18PM EDT | 830.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 4 | 518 | 12.50% |
| LRCX240517P00835000 | 2024-04-29 10:10AM EDT | 835.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 68 | 12.50% |
| LRCX240517P00840000 | 2024-04-29 3:36PM EDT | 840.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 7 | 84 | 12.50% |
| LRCX240517P00845000 | 2024-04-29 10:26AM EDT | 845.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 7 | 122 | 6.25% |
| LRCX240517P00850000 | 2024-04-29 3:00PM EDT | 850.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 61 | 240 | 6.25% |
| LRCX240517P00855000 | 2024-04-29 12:45PM EDT | 855.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 2 | 185 | 6.25% |
| LRCX240517P00860000 | 2024-04-29 3:47PM EDT | 860.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 7 | 70 | 6.25% |
| LRCX240517P00865000 | 2024-04-29 1:46PM EDT | 865.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 6.25% |
| LRCX240517P00870000 | 2024-04-29 10:36AM EDT | 870.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 6.25% |
| LRCX240517P00875000 | 2024-04-29 1:46PM EDT | 875.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 6.25% |
| LRCX240517P00880000 | 2024-04-26 2:56PM EDT | 880.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 9 | 113 | 6.25% |
| LRCX240517P00885000 | 2024-04-29 10:37AM EDT | 885.00 | 12.19 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 6.25% |
| LRCX240517P00890000 | 2024-04-29 2:32PM EDT | 890.00 | 12.39 | 0.00 | 0.00 | 0.00 | - | 5 | 72 | 3.13% |
| LRCX240517P00895000 | 2024-04-29 9:59AM EDT | 895.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 3.13% |
| LRCX240517P00900000 | 2024-04-29 3:57PM EDT | 900.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 5 | 115 | 3.13% |
| LRCX240517P00905000 | 2024-04-29 3:00PM EDT | 905.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 4 | 80 | 3.13% |
| LRCX240517P00910000 | 2024-04-29 2:32PM EDT | 910.00 | 19.32 | 0.00 | 0.00 | 0.00 | - | 6 | 245 | 1.56% |
| LRCX240517P00915000 | 2024-04-29 9:55AM EDT | 915.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 22 | 135 | 1.56% |
| LRCX240517P00920000 | 2024-04-29 10:52AM EDT | 920.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 6 | 41 | 0.78% |
| LRCX240517P00925000 | 2024-04-29 3:41PM EDT | 925.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 25 | 79 | 0.39% |
| LRCX240517P00930000 | 2024-04-29 3:54PM EDT | 930.00 | 27.15 | 0.00 | 0.00 | 0.00 | - | 18 | 93 | 0.00% |
| LRCX240517P00935000 | 2024-04-29 12:36PM EDT | 935.00 | 30.75 | 0.00 | 0.00 | 0.00 | - | 10 | 91 | 0.00% |
| LRCX240517P00940000 | 2024-04-29 2:09PM EDT | 940.00 | 33.49 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 0.00% |
| LRCX240517P00945000 | 2024-04-26 11:32AM EDT | 945.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 3 | 150 | 0.00% |
| LRCX240517P00950000 | 2024-04-25 10:15AM EDT | 950.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| LRCX240517P00955000 | 2024-04-24 10:36AM EDT | 955.00 | 65.75 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| LRCX240517P00960000 | 2024-04-26 12:37PM EDT | 960.00 | 50.40 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 0.00% |
| LRCX240517P00965000 | 2024-04-23 2:18PM EDT | 965.00 | 86.32 | 0.00 | 0.00 | 0.00 | - | 11 | 36 | 0.00% |
| LRCX240517P00970000 | 2024-04-18 1:50PM EDT | 970.00 | 91.72 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| LRCX240517P00975000 | 2024-04-15 2:19PM EDT | 975.00 | 64.90 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| LRCX240517P00980000 | 2024-04-23 12:07PM EDT | 980.00 | 97.40 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| LRCX240517P00985000 | 2024-04-19 3:01PM EDT | 985.00 | 125.36 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| LRCX240517P00990000 | 2024-04-29 11:08AM EDT | 990.00 | 74.14 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| LRCX240517P00995000 | 2024-04-10 10:04AM EDT | 995.00 | 63.55 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| LRCX240517P01000000 | 2024-04-26 2:29PM EDT | 1,000.00 | 77.05 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 0.00% |
| LRCX240517P01005000 | 2024-04-15 10:01AM EDT | 1,005.00 | 61.90 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| LRCX240517P01010000 | 2024-04-01 11:41AM EDT | 1,010.00 | 67.60 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| LRCX240517P01015000 | 2024-03-22 1:46PM EDT | 1,015.00 | 70.90 | 143.80 | 152.25 | 0.00 | - | 2 | 5 | 115.39% |
| LRCX240517P01020000 | 2024-04-26 1:43PM EDT | 1,020.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| LRCX240517P01025000 | 2024-04-01 11:41AM EDT | 1,025.00 | 76.70 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| LRCX240517P01030000 | 2024-04-03 12:10PM EDT | 1,030.00 | 79.05 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| LRCX240517P01035000 | 2024-04-17 12:39PM EDT | 1,035.00 | 121.75 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| LRCX240517P01040000 | 2024-04-16 1:30PM EDT | 1,040.00 | 99.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX240517P01050000 | 2024-04-25 9:30AM EDT | 1,050.00 | 162.25 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.00% |
| LRCX240517P01060000 | 2024-04-25 9:30AM EDT | 1,060.00 | 171.99 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| LRCX240517P01070000 | 2024-04-17 9:30AM EDT | 1,070.00 | 129.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240517P01090000 | 2024-03-07 12:10PM EDT | 1,090.00 | 124.30 | 128.80 | 138.70 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240517P01100000 | 2024-03-21 11:59AM EDT | 1,100.00 | 123.10 | 221.75 | 236.75 | 0.00 | - | 1 | 4 | 140.58% |
| LRCX240517P01140000 | 2024-04-18 9:30AM EDT | 1,140.00 | 231.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240517P01250000 | 2024-04-05 12:59PM EDT | 1,250.00 | 272.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.