UK markets close in 1 hour 26 minutes
FTSE 250
20,032.33 -52.46 (-0.26%) AIM
762.14 -1.19 (-0.16%) GBP/EUR
1.1691 -0.0021 (-0.18%) GBP/USD
1.2520 -0.0042 (-0.34%) Bitcoin GBP
50,119.69 -539.11 (-1.06%) CMC Crypto 200
1,306.86 -32.21 (-2.40%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:03AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240621C00160000 | 2024-04-03 1:41PM EDT | 160.00 | 824.58 | 766.85 | 774.15 | 0.00 | - | 1 | 6 | 225.39% |
| LRCX240621C00165000 | 2023-05-26 9:32AM EDT | 165.00 | 440.00 | 440.65 | 454.55 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240621C00200000 | 2023-06-26 10:47AM EDT | 200.00 | 435.00 | 433.05 | 445.10 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240621C00220000 | 2023-08-23 11:35AM EDT | 220.00 | 461.03 | 401.85 | 408.85 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240621C00240000 | 2022-10-18 10:19AM EDT | 240.00 | 128.20 | 238.15 | 246.00 | 0.00 | - | - | 2 | 0.00% |
| LRCX240621C00260000 | 2022-10-20 3:06PM EDT | 260.00 | 141.25 | 224.35 | 231.95 | 0.00 | - | - | 1 | 0.00% |
| LRCX240621C00280000 | 2024-01-04 10:35AM EDT | 280.00 | 457.02 | 559.35 | 564.90 | 0.00 | - | - | 0 | 0.00% |
| LRCX240621C00290000 | 2024-01-04 10:35AM EDT | 290.00 | 447.52 | 549.55 | 555.10 | 0.00 | - | 12 | 12 | 0.00% |
| LRCX240621C00300000 | 2023-11-21 3:15PM EDT | 300.00 | 411.71 | 479.00 | 485.70 | 0.00 | - | 7 | 7 | 0.00% |
| LRCX240621C00310000 | 2023-11-21 3:12PM EDT | 310.00 | 401.17 | 469.15 | 475.95 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX240621C00360000 | 2022-10-31 9:49AM EDT | 360.00 | 120.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240621C00380000 | 2022-11-25 11:28AM EDT | 380.00 | 149.70 | 109.75 | 116.60 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240621C00400000 | 2023-02-02 4:59PM EDT | 400.00 | 190.00 | 144.45 | 152.10 | 0.00 | - | 1 | 4 | 0.00% |
| LRCX240621C00410000 | 2023-05-16 9:31AM EDT | 410.00 | 185.50 | 240.25 | 251.50 | 0.00 | - | 2 | 3 | 0.00% |
| LRCX240621C00420000 | 2023-06-12 9:59AM EDT | 420.00 | 225.94 | 230.75 | 238.65 | 0.00 | - | 2 | 4 | 0.00% |
| LRCX240621C00430000 | 2024-03-26 3:31PM EDT | 430.00 | 544.00 | 469.40 | 478.65 | 0.00 | - | 1 | 6 | 0.00% |
| LRCX240621C00440000 | 2023-06-12 9:53AM EDT | 440.00 | 209.09 | 215.75 | 223.95 | 0.00 | - | 4 | 3 | 0.00% |
| LRCX240621C00450000 | 2023-12-04 2:50PM EDT | 450.00 | 270.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240621C00460000 | 2024-02-06 3:52PM EDT | 460.00 | 381.05 | 535.40 | 544.10 | 0.00 | - | 1 | 15 | 235.05% |
| LRCX240621C00470000 | 2024-01-10 2:02PM EDT | 470.00 | 292.19 | 446.55 | 453.00 | 0.00 | - | 2 | 14 | 0.00% |
| LRCX240621C00480000 | 2023-11-06 3:54PM EDT | 480.00 | 182.83 | 226.95 | 237.20 | 0.00 | - | 1 | 24 | 0.00% |
| LRCX240621C00490000 | 2023-11-16 10:33AM EDT | 490.00 | 231.28 | 296.40 | 301.85 | 0.00 | - | 5 | 19 | 0.00% |
| LRCX240621C00500000 | 2024-01-26 3:52PM EDT | 500.00 | 349.89 | 430.30 | 440.35 | 0.00 | - | 2 | 34 | 91.33% |
| LRCX240621C00510000 | 2024-04-19 11:07AM EDT | 510.00 | 375.43 | 419.20 | 426.50 | 0.00 | - | 2 | 23 | 72.51% |
| LRCX240621C00520000 | 2023-11-14 4:08PM EDT | 520.00 | 201.00 | 263.00 | 269.85 | 0.00 | - | 1 | 80 | 0.00% |
| LRCX240621C00525000 | 2023-12-11 4:22PM EDT | 525.00 | 230.79 | 246.90 | 253.45 | 0.00 | - | - | 1 | 0.00% |
| LRCX240621C00540000 | 2024-04-04 1:02PM EDT | 540.00 | 448.00 | 389.35 | 397.00 | 0.00 | - | 2 | 14 | 69.12% |
| LRCX240621C00550000 | 2024-03-04 10:59AM EDT | 550.00 | 443.94 | 428.10 | 439.20 | 0.00 | - | 4 | 4 | 168.71% |
| LRCX240621C00560000 | 2024-01-24 2:48PM EDT | 560.00 | 303.57 | 372.95 | 382.10 | 0.00 | - | 2 | 99 | 84.68% |
| LRCX240621C00565000 | 2024-04-11 12:31PM EDT | 565.00 | 406.75 | 364.55 | 372.70 | 0.00 | - | 1 | 1 | 67.05% |
| LRCX240621C00575000 | 2023-12-06 10:31AM EDT | 575.00 | 165.50 | 187.00 | 190.45 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX240621C00580000 | 2024-02-29 11:04AM EDT | 580.00 | 364.44 | 391.25 | 406.15 | 0.00 | - | 1 | 135 | 150.06% |
| LRCX240621C00600000 | 2024-04-22 3:45PM EDT | 600.00 | 273.40 | 329.95 | 337.20 | 0.00 | - | 4 | 97 | 59.64% |
| LRCX240621C00605000 | 2024-04-22 9:42AM EDT | 605.00 | 272.60 | 324.95 | 331.95 | 0.00 | - | - | 2 | 57.93% |
| LRCX240621C00610000 | 2023-10-30 2:19PM EDT | 610.00 | 69.00 | 139.30 | 148.50 | 0.00 | - | 3 | 4 | 0.00% |
| LRCX240621C00615000 | 2023-10-26 1:52PM EDT | 615.00 | 69.50 | 140.75 | 148.15 | 0.00 | - | - | 0 | 0.00% |
| LRCX240621C00620000 | 2024-03-28 9:35AM EDT | 620.00 | 352.02 | 304.20 | 315.00 | 0.00 | - | 1 | 100 | 62.18% |
| LRCX240621C00625000 | 2023-12-28 4:56PM EDT | 625.00 | 194.37 | 227.05 | 239.55 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240621C00630000 | 2023-12-27 4:49PM EDT | 630.00 | 191.55 | 223.05 | 235.05 | 0.00 | - | 1 | 24 | 0.00% |
| LRCX240621C00635000 | 2023-11-06 3:56PM EDT | 635.00 | 80.55 | 106.75 | 115.10 | 0.00 | - | 2 | 2 | 0.00% |
| LRCX240621C00640000 | 2024-04-12 11:22AM EDT | 640.00 | 322.54 | 290.45 | 297.35 | 0.00 | - | 1 | 83 | 53.56% |
| LRCX240621C00645000 | 2024-02-14 3:05PM EDT | 645.00 | 282.42 | 269.25 | 284.25 | 0.00 | - | 2 | 9 | 0.00% |
| LRCX240621C00650000 | 2024-02-14 3:05PM EDT | 650.00 | 277.81 | 263.80 | 278.80 | 0.00 | - | 2 | 6 | 0.00% |
| LRCX240621C00655000 | 2024-04-12 11:23AM EDT | 655.00 | 307.88 | 275.75 | 283.45 | 0.00 | - | 1 | 7 | 53.58% |
| LRCX240621C00660000 | 2024-04-22 9:40AM EDT | 660.00 | 218.85 | 270.85 | 278.55 | 0.00 | - | 20 | 121 | 52.97% |
| LRCX240621C00670000 | 2024-02-26 12:41PM EDT | 670.00 | 287.13 | 299.00 | 311.60 | 0.00 | - | 4 | 15 | 113.70% |
| LRCX240621C00675000 | 2024-01-25 11:41AM EDT | 675.00 | 239.80 | 265.35 | 273.75 | 0.00 | - | 2 | 5 | 71.86% |
| LRCX240621C00680000 | 2024-04-22 10:13AM EDT | 680.00 | 199.15 | 251.40 | 258.25 | 0.00 | - | 1 | 90 | 58.69% |
| LRCX240621C00685000 | 2023-11-14 10:34AM EDT | 685.00 | 83.17 | 127.70 | 130.70 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240621C00690000 | 2024-04-17 1:33PM EDT | 690.00 | 242.00 | 241.55 | 249.25 | 0.00 | - | 1 | 5 | 58.62% |
| LRCX240621C00695000 | 2024-04-17 2:08PM EDT | 695.00 | 235.00 | 236.70 | 244.35 | 0.00 | - | 3 | 15 | 57.72% |
| LRCX240621C00700000 | 2024-04-24 2:44PM EDT | 700.00 | 196.30 | 231.65 | 238.75 | 0.00 | - | 1 | 706 | 55.41% |
| LRCX240621C00705000 | 2024-04-18 1:34PM EDT | 705.00 | 198.78 | 227.05 | 234.25 | 0.00 | - | 1 | 11 | 55.32% |
| LRCX240621C00710000 | 2024-03-08 3:21PM EDT | 710.00 | 271.48 | 261.35 | 275.45 | 0.00 | - | 1 | 10 | 103.89% |
| LRCX240621C00715000 | 2024-02-28 1:14PM EDT | 715.00 | 225.15 | 260.30 | 275.30 | 0.00 | - | 28 | 17 | 106.77% |
| LRCX240621C00720000 | 2024-03-05 2:38PM EDT | 720.00 | 255.50 | 239.80 | 250.40 | 0.00 | - | 1 | 119 | 86.53% |
| LRCX240621C00725000 | 2024-01-09 4:03PM EDT | 725.00 | 93.05 | 166.60 | 170.25 | 0.00 | - | 1 | 14 | 0.00% |
| LRCX240621C00730000 | 2024-01-24 10:43AM EDT | 730.00 | 155.85 | 217.45 | 222.80 | 0.00 | - | 1 | 8 | 66.09% |
| LRCX240621C00735000 | 2024-01-29 3:49PM EDT | 735.00 | 142.40 | 207.00 | 210.10 | 0.00 | - | 1 | 184 | 55.83% |
| LRCX240621C00740000 | 2024-04-23 2:09PM EDT | 740.00 | 161.00 | 192.80 | 201.10 | 0.00 | - | 2 | 64 | 50.90% |
| LRCX240621C00745000 | 2024-04-17 2:50PM EDT | 745.00 | 191.76 | 188.50 | 195.95 | 0.00 | - | 1 | 38 | 49.55% |
| LRCX240621C00750000 | 2024-04-12 3:09PM EDT | 750.00 | 220.05 | 183.40 | 190.85 | 0.00 | - | 2 | 21 | 48.30% |
| LRCX240621C00755000 | 2024-03-20 1:37PM EDT | 755.00 | 190.15 | 130.40 | 137.70 | 0.00 | - | 1 | 29 | 0.00% |
| LRCX240621C00760000 | 2024-04-19 3:27PM EDT | 760.00 | 134.00 | 174.20 | 181.00 | 0.00 | - | 1 | 47 | 46.34% |
| LRCX240621C00765000 | 2024-01-04 11:13AM EDT | 765.00 | 64.90 | 116.25 | 120.50 | 0.00 | - | 2 | 4 | 0.00% |
| LRCX240621C00770000 | 2024-04-01 9:39AM EDT | 770.00 | 228.63 | 164.85 | 172.45 | 0.00 | - | 1 | 11 | 46.25% |
| LRCX240621C00775000 | 2024-04-22 9:30AM EDT | 775.00 | 123.26 | 160.25 | 167.30 | 0.00 | - | 2 | 7 | 44.92% |
| LRCX240621C00780000 | 2024-03-26 3:24PM EDT | 780.00 | 209.20 | 132.25 | 138.70 | 0.00 | - | 2 | 52 | 0.00% |
| LRCX240621C00785000 | 2024-04-22 12:58PM EDT | 785.00 | 106.64 | 151.00 | 158.75 | 0.00 | - | 4 | 7 | 44.60% |
| LRCX240621C00790000 | 2024-01-17 11:15AM EDT | 790.00 | 55.15 | 178.65 | 183.45 | 0.00 | - | 1 | 3 | 71.81% |
| LRCX240621C00795000 | 2024-04-09 10:02AM EDT | 795.00 | 196.40 | 143.25 | 150.40 | 0.00 | - | 1 | 5 | 44.33% |
| LRCX240621C00800000 | 2024-03-26 10:01AM EDT | 800.00 | 207.95 | 110.35 | 116.25 | 0.00 | - | 1 | 212 | 0.00% |
| LRCX240621C00805000 | 2024-02-12 11:33AM EDT | 805.00 | 151.96 | 151.25 | 157.95 | 0.00 | - | 1 | 109 | 56.73% |
| LRCX240621C00810000 | 2024-04-23 12:00PM EDT | 810.00 | 102.65 | 128.65 | 135.60 | 0.00 | - | 6 | 27 | 41.05% |
| LRCX240621C00815000 | 2024-04-24 1:35PM EDT | 815.00 | 103.10 | 123.95 | 131.35 | 0.00 | - | 1 | 7 | 40.70% |
| LRCX240621C00820000 | 2024-04-23 9:53AM EDT | 820.00 | 88.01 | 120.25 | 126.25 | 0.00 | - | 1 | 156 | 39.41% |
| LRCX240621C00825000 | 2024-04-05 3:52PM EDT | 825.00 | 167.53 | 117.90 | 121.70 | 0.00 | - | 1 | 8 | 38.70% |
| LRCX240621C00830000 | 2024-04-26 12:40PM EDT | 830.00 | 112.52 | 112.70 | 118.60 | 0.00 | - | 1 | 37 | 39.45% |
| LRCX240621C00835000 | 2024-04-22 10:53AM EDT | 835.00 | 70.10 | 110.05 | 114.55 | 0.00 | - | 5 | 21 | 39.16% |
| LRCX240621C00840000 | 2024-04-23 10:19AM EDT | 840.00 | 78.50 | 104.75 | 109.65 | 0.00 | - | 3 | 86 | 38.01% |
| LRCX240621C00845000 | 2024-04-26 12:05PM EDT | 845.00 | 97.60 | 101.65 | 105.95 | 0.00 | - | 1 | 18 | 37.98% |
| LRCX240621C00850000 | 2024-04-25 1:44PM EDT | 850.00 | 86.95 | 97.20 | 102.05 | 0.00 | - | 1 | 65 | 37.71% |
| LRCX240621C00860000 | 2024-04-26 2:28PM EDT | 860.00 | 93.05 | 89.90 | 94.45 | 0.00 | - | 1 | 84 | 37.20% |
| LRCX240621C00865000 | 2024-04-29 10:59AM EDT | 865.00 | 83.95 | 85.85 | 90.85 | 0.00 | - | 5 | 18 | 37.04% |
| LRCX240621C00870000 | 2024-04-29 10:59AM EDT | 870.00 | 80.47 | 84.35 | 87.90 | 0.00 | - | 5 | 83 | 37.36% |
| LRCX240621C00875000 | 2024-04-25 11:50AM EDT | 875.00 | 63.33 | 78.40 | 84.00 | 0.00 | - | - | 0 | 36.85% |
| LRCX240621C00880000 | 2024-04-25 10:17AM EDT | 880.00 | 65.90 | 75.65 | 80.40 | 0.00 | - | 5 | 49 | 36.53% |
| LRCX240621C00885000 | 2024-04-29 9:48AM EDT | 885.00 | 68.50 | 71.90 | 76.65 | 0.00 | - | 2 | 14 | 36.05% |
| LRCX240621C00890000 | 2024-04-26 1:12PM EDT | 890.00 | 70.81 | 69.70 | 74.05 | 0.00 | - | 1 | 105 | 36.40% |
| LRCX240621C00895000 | 2024-04-26 1:26PM EDT | 895.00 | 70.00 | 66.40 | 71.10 | 0.00 | - | 1 | 6 | 36.42% |
| LRCX240621C00900000 | 2024-04-29 12:16PM EDT | 900.00 | 63.40 | 64.30 | 67.10 | -0.90 | -1.40% | 1 | 166 | 35.61% |
| LRCX240621C00905000 | 2024-04-25 3:49PM EDT | 905.00 | 47.70 | 60.60 | 64.50 | 0.00 | - | 4 | 4 | 35.78% |
| LRCX240621C00910000 | 2024-04-26 1:53PM EDT | 910.00 | 59.15 | 58.25 | 61.45 | 0.00 | - | 1 | 67 | 35.56% |
| LRCX240621C00915000 | 2024-04-26 10:02AM EDT | 915.00 | 48.95 | 56.55 | 58.45 | 0.00 | - | 1 | 26 | 35.33% |
| LRCX240621C00920000 | 2024-04-29 1:27PM EDT | 920.00 | 54.30 | 52.25 | 55.20 | 0.00 | - | 7 | 78 | 34.86% |
| LRCX240621C00925000 | 2024-04-29 3:59PM EDT | 925.00 | 51.95 | 50.70 | 52.70 | 0.00 | - | 4 | 42 | 34.87% |
| LRCX240621C00930000 | 2024-04-29 2:45PM EDT | 930.00 | 48.40 | 48.55 | 50.00 | 0.00 | - | 39 | 196 | 34.69% |
| LRCX240621C00935000 | 2024-04-29 1:26PM EDT | 935.00 | 46.75 | 46.35 | 47.95 | 0.00 | - | 8 | 19 | 34.90% |
| LRCX240621C00940000 | 2024-04-29 11:15AM EDT | 940.00 | 41.55 | 43.95 | 45.15 | 0.00 | - | 7 | 68 | 34.54% |
| LRCX240621C00945000 | 2024-04-26 10:02AM EDT | 945.00 | 35.65 | 41.70 | 43.25 | 0.00 | - | 1 | 12 | 34.75% |
| LRCX240621C00950000 | 2024-04-29 10:04AM EDT | 950.00 | 35.71 | 39.50 | 41.00 | 0.00 | - | 1 | 192 | 34.65% |
| LRCX240621C00955000 | 2024-04-29 10:18AM EDT | 955.00 | 35.89 | 37.40 | 38.85 | 0.00 | - | 1 | 12 | 34.58% |
| LRCX240621C00960000 | 2024-04-29 10:18AM EDT | 960.00 | 33.91 | 35.40 | 36.80 | 0.00 | - | 1 | 121 | 34.52% |
| LRCX240621C00965000 | 2024-04-23 3:16PM EDT | 965.00 | 26.53 | 33.45 | 34.85 | 0.00 | - | 1 | 38 | 34.47% |
| LRCX240621C00970000 | 2024-04-25 9:42AM EDT | 970.00 | 24.43 | 31.45 | 32.55 | 0.00 | - | 8 | 126 | 34.12% |
| LRCX240621C00975000 | 2024-04-23 3:58PM EDT | 975.00 | 23.85 | 29.60 | 30.90 | 0.00 | - | 4 | 20 | 34.18% |
| LRCX240621C00980000 | 2024-04-26 1:44PM EDT | 980.00 | 29.19 | 27.95 | 29.00 | 0.00 | - | 2 | 116 | 34.01% |
| LRCX240621C00985000 | 2024-04-26 2:10PM EDT | 985.00 | 27.85 | 26.25 | 27.40 | 0.00 | - | 2 | 52 | 34.00% |
| LRCX240621C00990000 | 2024-04-29 2:49PM EDT | 990.00 | 24.65 | 24.65 | 25.90 | 0.00 | - | 10 | 117 | 34.02% |
| LRCX240621C00995000 | 2024-04-25 10:10AM EDT | 995.00 | 21.00 | 23.45 | 24.55 | 0.00 | - | 5 | 50 | 34.10% |
| LRCX240621C01000000 | 2024-04-29 2:57PM EDT | 1,000.00 | 19.67 | 21.95 | 22.90 | -2.23 | -10.18% | 1 | 226 | 33.89% |
| LRCX240621C01010000 | 2024-04-29 9:30AM EDT | 1,010.00 | 19.00 | 19.45 | 20.45 | 0.00 | - | 1 | 16 | 34.00% |
| LRCX240621C01020000 | 2024-04-26 2:36PM EDT | 1,020.00 | 18.30 | 16.95 | 17.90 | 0.00 | - | 1 | 68 | 33.82% |
| LRCX240621C01030000 | 2024-04-26 2:10PM EDT | 1,030.00 | 16.05 | 14.85 | 15.65 | 0.00 | - | 9 | 7 | 33.69% |
| LRCX240621C01040000 | 2024-04-29 11:20AM EDT | 1,040.00 | 12.23 | 13.05 | 13.80 | 0.00 | - | 3 | 182 | 33.73% |
| LRCX240621C01050000 | 2024-04-29 12:59PM EDT | 1,050.00 | 11.10 | 11.30 | 12.10 | 0.00 | - | 8 | 29 | 33.73% |
| LRCX240621C01060000 | 2024-04-29 9:59AM EDT | 1,060.00 | 8.85 | 9.75 | 10.40 | 0.00 | - | 2 | 648 | 33.53% |
| LRCX240621C01070000 | 2024-04-29 9:30AM EDT | 1,070.00 | 8.31 | 8.35 | 9.00 | 0.00 | - | 1 | 5 | 33.45% |
| LRCX240621C01080000 | 2024-04-26 2:14PM EDT | 1,080.00 | 8.20 | 7.20 | 7.80 | 0.00 | - | 7 | 26 | 33.43% |
| LRCX240621C01100000 | 2024-04-30 9:44AM EDT | 1,100.00 | 5.80 | 5.40 | 5.85 | +0.70 | +13.73% | 4 | 126 | 33.45% |
| LRCX240621C01110000 | 2024-04-29 12:25PM EDT | 1,110.00 | 4.47 | 4.60 | 5.05 | 0.00 | - | 1 | 2 | 33.46% |
| LRCX240621C01120000 | 2024-04-29 1:34PM EDT | 1,120.00 | 3.95 | 3.85 | 4.30 | 0.00 | - | 1 | 46 | 33.38% |
| LRCX240621C01140000 | 2024-04-29 3:43PM EDT | 1,140.00 | 2.67 | 2.80 | 3.15 | 0.00 | - | 61 | 48 | 33.37% |
| LRCX240621C01150000 | 2024-04-26 10:30AM EDT | 1,150.00 | 2.08 | 2.39 | 2.69 | 0.00 | - | 2 | 5 | 33.37% |
| LRCX240621C01160000 | 2024-04-26 11:16AM EDT | 1,160.00 | 2.39 | 1.91 | 2.31 | 0.00 | - | 1 | 65 | 33.43% |
| LRCX240621C01180000 | 2024-04-25 9:35AM EDT | 1,180.00 | 1.51 | 1.31 | 1.66 | 0.00 | - | 2 | 175 | 33.42% |
| LRCX240621C01190000 | 2024-04-25 3:18PM EDT | 1,190.00 | 1.12 | 1.07 | 1.42 | 0.00 | - | - | 10 | 33.48% |
| LRCX240621C01200000 | 2024-04-26 10:03AM EDT | 1,200.00 | 1.13 | 0.88 | 1.22 | 0.00 | - | 2 | 337 | 33.57% |
| LRCX240621C01220000 | 2024-04-19 12:28PM EDT | 1,220.00 | 1.51 | 0.59 | 0.93 | 0.00 | - | 1 | 11 | 33.92% |
| LRCX240621C01240000 | 2024-04-25 10:51AM EDT | 1,240.00 | 0.50 | 0.40 | 0.74 | 0.00 | - | 1 | 16 | 34.47% |
| LRCX240621C01260000 | 2024-04-25 9:43AM EDT | 1,260.00 | 0.42 | 0.27 | 0.61 | 0.00 | - | 1 | 4 | 35.16% |
| LRCX240621C01270000 | 2024-04-24 3:25PM EDT | 1,270.00 | 0.60 | 0.22 | 0.55 | 0.00 | - | - | 2 | 35.45% |
| LRCX240621C01280000 | 2024-04-26 10:58AM EDT | 1,280.00 | 0.30 | 0.09 | 1.50 | 0.00 | - | 3 | 9 | 41.79% |
| LRCX240621C01300000 | 2024-04-24 11:04AM EDT | 1,300.00 | 0.57 | 0.05 | 1.50 | 0.00 | - | 3 | 34 | 43.45% |
| LRCX240621C01320000 | 2024-04-19 11:24AM EDT | 1,320.00 | 0.49 | 0.02 | 1.50 | 0.00 | - | 11 | 22 | 45.08% |
| LRCX240621C01340000 | 2024-04-19 9:52AM EDT | 1,340.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 46.67% |
| LRCX240621C01360000 | 2024-04-18 9:42AM EDT | 1,360.00 | 0.51 | 0.00 | 1.50 | 0.00 | - | 2 | 25 | 48.22% |
| LRCX240621C01380000 | 2024-03-04 4:03PM EDT | 1,380.00 | 6.55 | 2.39 | 3.10 | 0.00 | - | 2 | 1 | 54.80% |
| LRCX240621C01400000 | 2024-04-17 10:53AM EDT | 1,400.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
| LRCX240621C01420000 | 2024-03-21 9:59AM EDT | 1,420.00 | 2.89 | 0.03 | 1.80 | 0.00 | - | 2 | 2 | 54.18% |
| LRCX240621C01440000 | 2024-04-25 10:00AM EDT | 1,440.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 54.14% |
| LRCX240621C01460000 | 2024-04-04 10:32AM EDT | 1,460.00 | 1.55 | 0.00 | 1.50 | 0.00 | - | 5 | 5 | 50.56% |
| LRCX240621C01480000 | 2024-04-11 3:35PM EDT | 1,480.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 51.86% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240621P00160000 | 2024-01-25 12:56PM EDT | 160.00 | 0.05 | 0.00 | 0.72 | 0.00 | - | 1 | 21 | 177.54% |
| LRCX240621P00165000 | 2024-01-03 10:30AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| LRCX240621P00170000 | 2023-03-21 2:43PM EDT | 170.00 | 2.75 | 1.05 | 3.05 | 0.00 | - | - | 21 | 214.16% |
| LRCX240621P00180000 | 2023-11-13 11:03AM EDT | 180.00 | 0.25 | 0.00 | 0.39 | 0.00 | - | 1 | 21 | 155.66% |
| LRCX240621P00190000 | 2023-10-25 2:38PM EDT | 190.00 | 0.55 | 0.00 | 0.58 | 0.00 | - | 1 | 2 | 156.74% |
| LRCX240621P00195000 | 2023-04-19 10:55AM EDT | 195.00 | 3.95 | 1.45 | 2.27 | 0.00 | - | - | 3 | 194.19% |
| LRCX240621P00200000 | 2023-10-25 3:55PM EDT | 200.00 | 0.61 | 0.00 | 0.59 | 0.00 | - | 1 | 0 | 152.05% |
| LRCX240621P00220000 | 2023-11-10 4:53PM EDT | 220.00 | 0.36 | 0.00 | 0.58 | 0.00 | - | 1 | 7 | 142.58% |
| LRCX240621P00230000 | 2023-11-13 10:30AM EDT | 230.00 | 0.52 | 0.00 | 0.63 | 0.00 | - | 1 | 4 | 139.45% |
| LRCX240621P00240000 | 2024-04-25 2:49PM EDT | 240.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 114.06% |
| LRCX240621P00250000 | 2024-04-23 9:30AM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 50.00% |
| LRCX240621P00260000 | 2024-01-29 4:24PM EDT | 260.00 | 0.10 | 0.00 | 0.86 | 0.00 | - | 2 | 8 | 132.03% |
| LRCX240621P00270000 | 2024-01-31 4:26PM EDT | 270.00 | 0.25 | 0.00 | 2.05 | 0.00 | - | 1 | 15 | 142.55% |
| LRCX240621P00280000 | 2023-12-27 11:14AM EDT | 280.00 | 0.36 | 0.00 | 0.81 | 0.00 | - | 20 | 10 | 123.83% |
| LRCX240621P00290000 | 2024-01-02 4:45PM EDT | 290.00 | 0.30 | 0.00 | 1.05 | 0.00 | - | 6 | 15 | 123.93% |
| LRCX240621P00300000 | 2024-04-23 9:31AM EDT | 300.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 1 | 129 | 105.57% |
| LRCX240621P00310000 | 2024-03-26 2:57PM EDT | 310.00 | 0.16 | 0.00 | 2.58 | 0.00 | - | 5 | 44 | 131.42% |
| LRCX240621P00320000 | 2023-12-13 1:18PM EDT | 320.00 | 0.63 | 0.00 | 1.11 | 0.00 | - | 10 | 128 | 114.70% |
| LRCX240621P00330000 | 2024-04-01 9:52AM EDT | 330.00 | 0.12 | 0.00 | 1.50 | 0.00 | - | 50 | 90 | 115.77% |
| LRCX240621P00340000 | 2024-01-24 10:50AM EDT | 340.00 | 0.47 | 0.00 | 3.80 | 0.00 | - | 80 | 89 | 128.02% |
| LRCX240621P00350000 | 2024-04-18 9:43AM EDT | 350.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 44 | 109.57% |
| LRCX240621P00360000 | 2024-03-22 9:30AM EDT | 360.00 | 0.64 | 0.00 | 3.95 | 0.00 | - | 2 | 94 | 121.97% |
| LRCX240621P00370000 | 2024-03-15 9:44AM EDT | 370.00 | 0.80 | 0.09 | 4.20 | 0.00 | - | 1 | 26 | 120.25% |
| LRCX240621P00380000 | 2024-02-29 11:04AM EDT | 380.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 1 | 42 | 100.93% |
| LRCX240621P00390000 | 2024-04-19 2:46PM EDT | 390.00 | 0.34 | 0.00 | 1.49 | 0.00 | - | 4 | 230 | 98.10% |
| LRCX240621P00400000 | 2024-04-26 9:35AM EDT | 400.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 283 | 78.52% |
| LRCX240621P00410000 | 2024-02-26 3:57PM EDT | 410.00 | 0.31 | 0.00 | 3.90 | 0.00 | - | 96 | 103 | 106.34% |
| LRCX240621P00420000 | 2024-02-26 3:47PM EDT | 420.00 | 0.49 | 0.00 | 3.90 | 0.00 | - | 59 | 243 | 103.49% |
| LRCX240621P00430000 | 2024-04-17 3:57PM EDT | 430.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 10 | 101 | 87.94% |
| LRCX240621P00440000 | 2024-04-01 9:30AM EDT | 440.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 110 | 85.52% |
| LRCX240621P00450000 | 2024-04-25 3:55PM EDT | 450.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 11 | 148 | 25.00% |
| LRCX240621P00460000 | 2024-03-25 3:06PM EDT | 460.00 | 0.36 | 0.00 | 1.88 | 0.00 | - | 5 | 82 | 83.33% |
| LRCX240621P00470000 | 2024-04-05 12:06PM EDT | 470.00 | 2.20 | 0.00 | 1.50 | 0.00 | - | 2 | 87 | 78.59% |
| LRCX240621P00480000 | 2024-04-24 10:41AM EDT | 480.00 | 0.33 | 0.06 | 1.50 | 0.00 | - | 2 | 83 | 76.76% |
| LRCX240621P00490000 | 2024-02-01 1:52PM EDT | 490.00 | 1.52 | 0.00 | 3.70 | 0.00 | - | 2 | 198 | 84.52% |
| LRCX240621P00495000 | 2024-02-01 1:09PM EDT | 495.00 | 1.52 | 0.00 | 3.70 | 0.00 | - | 3 | 9 | 83.33% |
| LRCX240621P00500000 | 2024-04-25 9:30AM EDT | 500.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 205 | 72.07% |
| LRCX240621P00505000 | 2024-03-01 2:19PM EDT | 505.00 | 0.67 | 0.00 | 4.20 | 0.00 | - | 1 | 7 | 82.64% |
| LRCX240621P00510000 | 2024-01-24 10:33AM EDT | 510.00 | 2.30 | 0.73 | 1.16 | 0.00 | - | 1 | 51 | 72.22% |
| LRCX240621P00515000 | 2023-12-15 3:25PM EDT | 515.00 | 5.23 | 5.05 | 5.65 | 0.00 | - | 1 | 2 | 95.34% |
| LRCX240621P00520000 | 2024-04-29 9:30AM EDT | 520.00 | 0.14 | 0.08 | 0.31 | 0.00 | - | 2 | 107 | 57.91% |
| LRCX240621P00525000 | 2024-02-22 10:46AM EDT | 525.00 | 1.04 | 0.01 | 1.70 | 0.00 | - | 3 | 104 | 68.12% |
| LRCX240621P00530000 | 2024-04-24 9:30AM EDT | 530.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 2 | 168 | 65.92% |
| LRCX240621P00535000 | 2024-04-23 9:49AM EDT | 535.00 | 0.50 | 0.01 | 1.50 | 0.00 | - | 1 | 48 | 64.99% |
| LRCX240621P00540000 | 2024-04-19 3:02PM EDT | 540.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 25.00% |
| LRCX240621P00545000 | 2024-02-22 10:34AM EDT | 545.00 | 1.50 | 0.01 | 4.45 | 0.00 | - | 3 | 24 | 74.22% |
| LRCX240621P00550000 | 2024-04-23 12:10PM EDT | 550.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 4 | 27 | 61.99% |
| LRCX240621P00555000 | 2024-03-11 3:12PM EDT | 555.00 | 1.49 | 0.00 | 4.45 | 0.00 | - | 1 | 12 | 71.99% |
| LRCX240621P00560000 | 2024-04-23 10:50AM EDT | 560.00 | 0.62 | 0.11 | 1.50 | 0.00 | - | 1 | 229 | 60.67% |
| LRCX240621P00565000 | 2023-12-20 3:06PM EDT | 565.00 | 9.60 | 5.90 | 6.25 | 0.00 | - | 1 | 12 | 84.76% |
| LRCX240621P00570000 | 2024-04-23 12:56PM EDT | 570.00 | 0.66 | 0.12 | 1.50 | 0.00 | - | 1 | 29 | 58.81% |
| LRCX240621P00575000 | 2024-04-24 9:47AM EDT | 575.00 | 0.52 | 0.01 | 1.70 | 0.00 | - | 1 | 13 | 58.33% |
| LRCX240621P00580000 | 2024-04-01 11:03AM EDT | 580.00 | 0.73 | 0.13 | 1.50 | 0.00 | - | 2 | 150 | 57.01% |
| LRCX240621P00585000 | 2024-04-25 9:30AM EDT | 585.00 | 0.50 | 0.01 | 1.71 | 0.00 | - | 4 | 19 | 56.49% |
| LRCX240621P00590000 | 2024-04-23 10:26AM EDT | 590.00 | 0.95 | 0.01 | 1.51 | 0.00 | - | 1 | 11 | 54.63% |
| LRCX240621P00595000 | 2024-03-21 2:46PM EDT | 595.00 | 1.06 | 1.20 | 1.58 | 0.00 | - | 1 | 10 | 58.73% |
| LRCX240621P00600000 | 2024-04-26 2:23PM EDT | 600.00 | 0.41 | 0.15 | 1.51 | 0.00 | - | 3 | 245 | 53.49% |
| LRCX240621P00605000 | 2024-04-19 2:11PM EDT | 605.00 | 1.43 | 0.16 | 0.00 | 0.00 | - | 1 | 54 | 25.00% |
| LRCX240621P00610000 | 2024-04-25 9:46AM EDT | 610.00 | 0.62 | 0.17 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| LRCX240621P00615000 | 2024-04-18 11:17AM EDT | 615.00 | 1.38 | 0.18 | 0.00 | 0.00 | - | 73 | 52 | 25.00% |
| LRCX240621P00620000 | 2024-04-26 2:26PM EDT | 620.00 | 0.44 | 0.19 | 1.53 | 0.00 | - | 3 | 133 | 50.18% |
| LRCX240621P00625000 | 2024-02-07 4:32PM EDT | 625.00 | 6.60 | 1.62 | 3.85 | 0.00 | - | 2 | 49 | 59.63% |
| LRCX240621P00630000 | 2024-04-29 1:32PM EDT | 630.00 | 0.46 | 0.22 | 1.55 | 0.00 | - | 1 | 21 | 53.05% |
| LRCX240621P00635000 | 2024-04-26 2:24PM EDT | 635.00 | 0.55 | 0.22 | 1.54 | 0.00 | - | 2 | 11 | 52.06% |
| LRCX240621P00640000 | 2024-04-25 9:58AM EDT | 640.00 | 1.02 | 0.23 | 1.04 | 0.00 | - | 3 | 114 | 48.05% |
| LRCX240621P00645000 | 2024-04-23 9:38AM EDT | 645.00 | 2.22 | 0.37 | 0.70 | 0.00 | - | 2 | 24 | 44.52% |
| LRCX240621P00650000 | 2024-04-26 1:04PM EDT | 650.00 | 0.75 | 0.41 | 0.74 | 0.00 | - | 2 | 62 | 44.04% |
| LRCX240621P00655000 | 2024-04-25 10:40AM EDT | 655.00 | 1.10 | 0.45 | 0.78 | 0.00 | - | 2 | 58 | 43.54% |
| LRCX240621P00660000 | 2024-04-25 9:35AM EDT | 660.00 | 1.54 | 0.50 | 0.83 | 0.00 | - | 2 | 93 | 43.10% |
| LRCX240621P00665000 | 2024-04-16 10:13AM EDT | 665.00 | 2.23 | 0.55 | 0.88 | 0.00 | - | 39 | 23 | 42.64% |
| LRCX240621P00670000 | 2024-04-26 1:02PM EDT | 670.00 | 1.07 | 0.61 | 0.94 | 0.00 | - | 1 | 49 | 42.22% |
| LRCX240621P00675000 | 2024-04-17 10:52AM EDT | 675.00 | 2.71 | 0.67 | 1.00 | 0.00 | - | 87 | 77 | 41.80% |
| LRCX240621P00680000 | 2024-04-25 9:44AM EDT | 680.00 | 1.90 | 0.74 | 1.10 | 0.00 | - | 2 | 105 | 41.58% |
| LRCX240621P00685000 | 2024-04-24 10:21AM EDT | 685.00 | 2.55 | 0.81 | 1.14 | 0.00 | - | 1 | 37 | 40.97% |
| LRCX240621P00690000 | 2024-04-24 10:27AM EDT | 690.00 | 2.72 | 0.89 | 1.23 | 0.00 | - | 2 | 17 | 40.63% |
| LRCX240621P00695000 | 2024-04-26 10:29AM EDT | 695.00 | 1.59 | 0.98 | 1.33 | 0.00 | - | 22 | 37 | 40.31% |
| LRCX240621P00700000 | 2024-04-26 3:58PM EDT | 700.00 | 1.50 | 1.07 | 1.40 | 0.00 | - | 2 | 302 | 39.81% |
| LRCX240621P00705000 | 2024-04-19 2:11PM EDT | 705.00 | 6.51 | 1.18 | 1.52 | 0.00 | - | 1 | 44 | 39.51% |
| LRCX240621P00710000 | 2024-04-25 3:22PM EDT | 710.00 | 2.37 | 1.29 | 1.62 | 0.00 | - | 10 | 29 | 39.10% |
| LRCX240621P00715000 | 2024-04-26 10:12AM EDT | 715.00 | 2.24 | 1.42 | 1.77 | 0.00 | - | 16 | 75 | 38.86% |
| LRCX240621P00720000 | 2024-04-25 2:23PM EDT | 720.00 | 2.83 | 1.56 | 1.91 | 0.00 | - | 2 | 156 | 38.54% |
| LRCX240621P00725000 | 2024-04-25 1:47PM EDT | 725.00 | 3.27 | 1.71 | 2.08 | 0.00 | - | 1 | 131 | 38.28% |
| LRCX240621P00730000 | 2024-04-29 11:05AM EDT | 730.00 | 2.34 | 1.89 | 2.24 | 0.00 | - | 2 | 12 | 37.95% |
| LRCX240621P00735000 | 2024-04-29 3:03PM EDT | 735.00 | 2.57 | 1.98 | 2.40 | 0.00 | - | 11 | 214 | 37.59% |
| LRCX240621P00740000 | 2024-04-25 2:34PM EDT | 740.00 | 4.15 | 2.18 | 2.63 | 0.00 | - | 4 | 124 | 37.39% |
| LRCX240621P00745000 | 2024-04-29 3:28PM EDT | 745.00 | 3.05 | 2.45 | 2.88 | 0.00 | - | 2 | 22 | 37.20% |
| LRCX240621P00750000 | 2024-04-29 12:34PM EDT | 750.00 | 3.09 | 2.70 | 3.10 | 0.00 | - | 10 | 131 | 36.88% |
| LRCX240621P00755000 | 2024-04-26 2:38PM EDT | 755.00 | 3.95 | 2.97 | 3.45 | 0.00 | - | 3 | 27 | 36.84% |
| LRCX240621P00760000 | 2024-04-29 11:15AM EDT | 760.00 | 4.00 | 3.35 | 3.65 | 0.00 | - | 3 | 110 | 36.39% |
| LRCX240621P00765000 | 2024-04-25 1:34PM EDT | 765.00 | 6.75 | 3.55 | 4.00 | 0.00 | - | 2 | 69 | 36.23% |
| LRCX240621P00770000 | 2024-04-22 2:11PM EDT | 770.00 | 15.80 | 3.90 | 4.30 | 0.00 | - | 2 | 40 | 35.92% |
| LRCX240621P00775000 | 2024-04-26 2:38PM EDT | 775.00 | 5.50 | 4.40 | 4.75 | 0.00 | - | 2 | 27 | 35.86% |
| LRCX240621P00780000 | 2024-04-29 2:59PM EDT | 780.00 | 5.20 | 4.80 | 5.15 | 0.00 | - | 3 | 44 | 35.64% |
| LRCX240621P00785000 | 2024-04-29 3:00PM EDT | 785.00 | 5.75 | 5.30 | 5.65 | 0.00 | - | 2 | 23 | 35.54% |
| LRCX240621P00790000 | 2024-04-26 3:12PM EDT | 790.00 | 6.70 | 5.70 | 6.15 | 0.00 | - | 1 | 22 | 35.38% |
| LRCX240621P00795000 | 2024-04-29 3:00PM EDT | 795.00 | 6.80 | 6.20 | 6.55 | 0.00 | - | 1 | 18 | 35.00% |
| LRCX240621P00800000 | 2024-04-29 3:57PM EDT | 800.00 | 7.00 | 6.80 | 7.35 | 0.00 | - | 8 | 439 | 35.18% |
| LRCX240621P00805000 | 2024-04-26 11:20AM EDT | 805.00 | 9.10 | 7.25 | 7.80 | 0.00 | - | 4 | 10 | 34.78% |
| LRCX240621P00810000 | 2024-04-29 9:31AM EDT | 810.00 | 9.50 | 8.05 | 8.60 | 0.00 | - | 1 | 84 | 34.82% |
| LRCX240621P00815000 | 2024-04-26 11:20AM EDT | 815.00 | 10.65 | 8.80 | 9.40 | 0.00 | - | 4 | 17 | 34.77% |
| LRCX240621P00820000 | 2024-04-29 2:00PM EDT | 820.00 | 10.35 | 9.60 | 10.20 | 0.00 | - | 3 | 614 | 34.66% |
| LRCX240621P00825000 | 2024-04-26 11:22AM EDT | 825.00 | 12.90 | 10.35 | 11.10 | 0.00 | - | 7 | 34 | 34.61% |
| LRCX240621P00830000 | 2024-04-29 9:31AM EDT | 830.00 | 12.96 | 11.30 | 12.00 | 0.00 | - | 2 | 113 | 34.49% |
| LRCX240621P00835000 | 2024-04-26 11:20AM EDT | 835.00 | 14.40 | 12.25 | 13.00 | 0.00 | - | 2 | 20 | 34.41% |
| LRCX240621P00840000 | 2024-04-26 11:20AM EDT | 840.00 | 15.50 | 13.20 | 14.00 | 0.00 | - | 2 | 232 | 34.27% |
| LRCX240621P00845000 | 2024-04-29 1:38PM EDT | 845.00 | 14.78 | 14.35 | 15.10 | 0.00 | - | 1 | 44 | 34.18% |
| LRCX240621P00850000 | 2024-04-29 2:00PM EDT | 850.00 | 16.55 | 15.45 | 16.20 | 0.00 | - | 4 | 157 | 34.02% |
| LRCX240621P00855000 | 2024-04-29 10:35AM EDT | 855.00 | 18.52 | 16.65 | 17.55 | 0.00 | - | 1 | 10 | 34.03% |
| LRCX240621P00860000 | 2024-04-29 12:38PM EDT | 860.00 | 19.12 | 17.95 | 18.85 | 0.00 | - | 2 | 96 | 33.93% |
| LRCX240621P00865000 | 2024-04-29 12:38PM EDT | 865.00 | 20.55 | 19.30 | 20.20 | 0.00 | - | 1 | 25 | 33.82% |
| LRCX240621P00870000 | 2024-04-29 2:27PM EDT | 870.00 | 21.70 | 20.85 | 21.80 | 0.00 | - | 1 | 130 | 33.85% |
| LRCX240621P00875000 | 2024-04-29 1:38PM EDT | 875.00 | 22.88 | 22.40 | 23.45 | 0.00 | - | 1 | 26 | 33.86% |
| LRCX240621P00880000 | 2024-04-26 1:58PM EDT | 880.00 | 26.23 | 23.95 | 25.05 | 0.00 | - | 7 | 67 | 33.76% |
| LRCX240621P00885000 | 2024-04-29 2:28PM EDT | 885.00 | 26.80 | 25.45 | 26.55 | 0.00 | - | 1 | 11 | 33.53% |
| LRCX240621P00890000 | 2024-04-26 12:03PM EDT | 890.00 | 31.85 | 27.30 | 28.50 | 0.00 | - | 1 | 756 | 33.59% |
| LRCX240621P00895000 | 2024-04-26 2:51PM EDT | 895.00 | 31.55 | 29.25 | 30.40 | 0.00 | - | 3 | 32 | 33.54% |
| LRCX240621P00900000 | 2024-04-29 3:56PM EDT | 900.00 | 31.50 | 31.15 | 32.25 | 0.00 | - | 2 | 353 | 33.39% |
| LRCX240621P00905000 | 2024-04-26 2:51PM EDT | 905.00 | 35.80 | 33.00 | 34.30 | 0.00 | - | 23 | 26 | 33.34% |
| LRCX240621P00910000 | 2024-04-26 10:04AM EDT | 910.00 | 44.00 | 35.05 | 36.20 | 0.00 | - | 21 | 67 | 33.11% |
| LRCX240621P00915000 | 2024-04-26 10:04AM EDT | 915.00 | 46.50 | 37.45 | 38.65 | 0.00 | - | 2 | 28 | 33.22% |
| LRCX240621P00920000 | 2024-04-29 11:50AM EDT | 920.00 | 42.90 | 39.35 | 41.10 | 0.00 | - | 3 | 69 | 33.27% |
| LRCX240621P00925000 | 2024-04-29 2:28PM EDT | 925.00 | 43.55 | 41.90 | 43.20 | 0.00 | - | 9 | 23 | 33.01% |
| LRCX240621P00930000 | 2024-04-29 3:11PM EDT | 930.00 | 48.60 | 44.15 | 45.55 | 0.00 | - | 31 | 78 | 32.87% |
| LRCX240621P00935000 | 2024-04-29 1:45PM EDT | 935.00 | 47.55 | 46.65 | 48.15 | 0.00 | - | 4 | 7 | 32.84% |
| LRCX240621P00940000 | 2024-04-29 2:43PM EDT | 940.00 | 51.10 | 49.40 | 51.05 | 0.00 | - | 7 | 73 | 32.97% |
| LRCX240621P00945000 | 2024-04-29 10:06AM EDT | 945.00 | 56.85 | 52.50 | 53.65 | 0.00 | - | 2 | 423 | 32.83% |
| LRCX240621P00950000 | 2024-04-25 10:52AM EDT | 950.00 | 78.08 | 54.75 | 56.45 | 0.00 | - | 1 | 69 | 32.77% |
| LRCX240621P00955000 | 2024-04-15 2:40PM EDT | 955.00 | 67.80 | 57.75 | 59.35 | 0.00 | - | 2 | 17 | 32.72% |
| LRCX240621P00960000 | 2024-04-17 10:07AM EDT | 960.00 | 72.15 | 60.45 | 62.85 | 0.00 | - | 1 | 24 | 33.04% |
| LRCX240621P00965000 | 2024-04-16 11:13AM EDT | 965.00 | 66.80 | 63.35 | 67.10 | 0.00 | - | 7 | 14 | 33.85% |
| LRCX240621P00970000 | 2024-04-24 3:25PM EDT | 970.00 | 99.40 | 66.15 | 69.10 | 0.00 | - | 1 | 44 | 32.98% |
| LRCX240621P00975000 | 2024-04-16 2:13PM EDT | 975.00 | 68.50 | 69.35 | 71.85 | 0.00 | - | 4 | 13 | 32.59% |
| LRCX240621P00980000 | 2024-04-23 2:08PM EDT | 980.00 | 106.57 | 73.00 | 75.70 | 0.00 | - | 2 | 70 | 32.95% |
| LRCX240621P00985000 | 2024-04-26 10:54AM EDT | 985.00 | 85.00 | 76.30 | 80.70 | 0.00 | - | 5 | 25 | 34.14% |
| LRCX240621P00990000 | 2024-04-15 11:30AM EDT | 990.00 | 75.15 | 79.90 | 84.15 | 0.00 | - | 1 | 24 | 34.12% |
| LRCX240621P00995000 | 2024-04-10 10:15AM EDT | 995.00 | 76.60 | 82.70 | 87.10 | 0.00 | - | 3 | 102 | 33.66% |
| LRCX240621P01000000 | 2024-04-10 10:15AM EDT | 1,000.00 | 79.45 | 85.95 | 90.50 | 0.00 | - | 1 | 21 | 33.48% |
| LRCX240621P01020000 | 2024-04-24 11:23AM EDT | 1,020.00 | 135.00 | 101.00 | 107.15 | 0.00 | - | 1 | 36 | 34.80% |
| LRCX240621P01040000 | 2024-04-04 2:05PM EDT | 1,040.00 | 99.40 | 116.75 | 121.40 | 0.00 | - | 1 | 5 | 33.23% |
| LRCX240621P01060000 | 2024-03-21 11:04AM EDT | 1,060.00 | 106.95 | 190.00 | 197.60 | 0.00 | - | 1 | 1 | 78.96% |
| LRCX240621P01080000 | 2024-03-07 3:14PM EDT | 1,080.00 | 131.25 | 132.45 | 138.80 | 0.00 | - | - | 1 | 0.00% |
| LRCX240621P01100000 | 2024-03-07 3:14PM EDT | 1,100.00 | 145.15 | 148.00 | 154.25 | 0.00 | - | - | 1 | 0.00% |
| LRCX240621P01120000 | 2024-03-07 3:14PM EDT | 1,120.00 | 159.70 | 165.10 | 169.40 | 0.00 | - | - | 2 | 0.00% |
| LRCX240621P01200000 | 2024-03-21 9:48AM EDT | 1,200.00 | 226.60 | 322.65 | 337.65 | 0.00 | - | - | 0 | 101.14% |
© 2024 Yahoo. All rights reserved.