UK markets closed
NIKKEI 225
39,631.06 +47.98 (+0.12%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
83.40 +0.02 (+0.02%) GOLD FUTURES
2,341.30 +2.40 (+0.10%) DOW
39,169.52 +50.66 (+0.13%) Bitcoin GBP
49,681.76 +65.93 (+0.13%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240705C00600000 | 2024-06-28 2:21PM EDT | 600.00 | 474.94 | 454.80 | 469.80 | 0.00 | - | 2 | 2 | 238.23% |
| LRCX240705C00670000 | 2024-06-28 3:03PM EDT | 670.00 | 398.74 | 384.60 | 399.60 | 0.00 | - | 1 | 1 | 192.97% |
| LRCX240705C00790000 | 2024-05-30 1:16PM EDT | 790.00 | 164.40 | 268.40 | 283.40 | 0.00 | - | 15 | 15 | 167.93% |
| LRCX240705C00875000 | 2024-06-14 2:13PM EDT | 875.00 | 166.13 | 179.15 | 190.95 | 0.00 | - | 3 | 8 | 120.15% |
| LRCX240705C00880000 | 2024-06-14 2:13PM EDT | 880.00 | 161.87 | 174.15 | 188.75 | 0.00 | - | 3 | 5 | 80.62% |
| LRCX240705C00885000 | 2024-06-28 10:05AM EDT | 885.00 | 198.88 | 169.15 | 183.75 | 0.00 | - | 33 | 26 | 78.52% |
| LRCX240705C00895000 | 2024-06-12 11:17AM EDT | 895.00 | 139.53 | 160.15 | 173.75 | 0.00 | - | 2 | 0 | 80.69% |
| LRCX240705C00900000 | 2024-06-28 10:28AM EDT | 900.00 | 182.45 | 154.15 | 166.25 | 0.00 | - | 15 | 15 | 107.97% |
| LRCX240705C00910000 | 2024-06-28 9:51AM EDT | 910.00 | 167.00 | 145.25 | 158.50 | 0.00 | - | 1 | 1 | 73.27% |
| LRCX240705C00915000 | 2024-06-17 10:50AM EDT | 915.00 | 135.49 | 140.25 | 153.20 | 0.00 | - | 2 | 2 | 69.43% |
| LRCX240705C00920000 | 2024-06-27 3:05PM EDT | 920.00 | 137.51 | 135.20 | 148.55 | 0.00 | - | 20 | 26 | 68.90% |
| LRCX240705C00925000 | 2024-06-07 10:50AM EDT | 925.00 | 60.26 | 130.20 | 143.45 | 0.00 | - | 1 | 1 | 66.21% |
| LRCX240705C00935000 | 2024-06-21 1:39PM EDT | 935.00 | 118.58 | 120.30 | 131.35 | 0.00 | - | 1 | 0 | 89.12% |
| LRCX240705C00940000 | 2024-06-27 3:05PM EDT | 940.00 | 116.96 | 115.20 | 128.85 | 0.00 | - | 20 | 22 | 61.55% |
| LRCX240705C00950000 | 2024-07-01 10:08AM EDT | 950.00 | 105.00 | 105.25 | 118.60 | +0.50 | +0.48% | 26 | 14 | 56.29% |
| LRCX240705C00955000 | 2024-06-05 3:24PM EDT | 955.00 | 42.00 | 100.30 | 114.60 | 0.00 | - | 1 | 2 | 58.11% |
| LRCX240705C00960000 | 2024-06-28 3:03PM EDT | 960.00 | 109.80 | 98.40 | 105.90 | 0.00 | - | 1 | 13 | 53.67% |
| LRCX240705C00965000 | 2024-06-18 2:25PM EDT | 965.00 | 129.40 | 93.25 | 100.90 | 0.00 | - | 2 | 2 | 50.88% |
| LRCX240705C00970000 | 2024-07-01 12:19PM EDT | 970.00 | 91.50 | 88.25 | 95.90 | -16.13 | -14.99% | 1 | 3 | 67.89% |
| LRCX240705C00975000 | 2024-07-01 9:41AM EDT | 975.00 | 77.40 | 83.30 | 90.80 | -23.35 | -23.18% | 2 | 3 | 64.73% |
| LRCX240705C00980000 | 2024-06-18 1:54PM EDT | 980.00 | 122.84 | 78.35 | 86.00 | 0.00 | - | 1 | 8 | 62.71% |
| LRCX240705C00985000 | 2024-06-28 3:31PM EDT | 985.00 | 73.65 | 73.40 | 81.05 | 0.00 | - | 1 | 3 | 60.09% |
| LRCX240705C00990000 | 2024-07-01 10:38AM EDT | 990.00 | 60.98 | 68.45 | 76.15 | -2.69 | -4.22% | 1 | 5 | 57.62% |
| LRCX240705C00995000 | 2024-06-27 1:38PM EDT | 995.00 | 65.02 | 63.65 | 71.25 | 0.00 | - | 1 | 7 | 55.10% |
| LRCX240705C01000000 | 2024-06-28 9:52AM EDT | 1,000.00 | 78.31 | 58.65 | 66.35 | 0.00 | - | 1 | 17 | 52.54% |
| LRCX240705C01005000 | 2024-06-18 3:22PM EDT | 1,005.00 | 94.75 | 53.80 | 61.55 | 0.00 | - | 1 | 10 | 50.25% |
| LRCX240705C01010000 | 2024-06-26 10:53AM EDT | 1,010.00 | 54.20 | 49.05 | 56.80 | 0.00 | - | 3 | 5 | 48.03% |
| LRCX240705C01015000 | 2024-06-28 2:43PM EDT | 1,015.00 | 59.63 | 44.35 | 52.15 | 0.00 | - | 2 | 11 | 46.00% |
| LRCX240705C01020000 | 2024-06-28 11:24AM EDT | 1,020.00 | 34.04 | 39.75 | 47.50 | -19.51 | -36.43% | 1 | 24 | 43.85% |
| LRCX240705C01025000 | 2024-07-01 11:14AM EDT | 1,025.00 | 32.00 | 36.00 | 42.95 | +4.90 | +18.08% | 2 | 26 | 41.83% |
| LRCX240705C01030000 | 2024-07-01 10:14AM EDT | 1,030.00 | 22.30 | 31.95 | 38.75 | -24.91 | -52.76% | 5 | 16 | 40.52% |
| LRCX240705C01035000 | 2024-06-28 3:36PM EDT | 1,035.00 | 32.00 | 28.00 | 34.50 | 0.00 | - | 1 | 8 | 38.83% |
| LRCX240705C01040000 | 2024-07-01 11:36AM EDT | 1,040.00 | 21.42 | 23.95 | 29.30 | -7.77 | -26.62% | 4 | 10 | 34.74% |
| LRCX240705C01045000 | 2024-07-01 2:21PM EDT | 1,045.00 | 22.70 | 19.85 | 24.80 | -6.75 | -22.92% | 15 | 41 | 32.07% |
| LRCX240705C01047500 | 2024-07-01 11:32AM EDT | 1,047.50 | 15.67 | 20.05 | 23.75 | -8.38 | -34.84% | 4 | 1 | 33.23% |
| LRCX240705C01050000 | 2024-07-01 1:29PM EDT | 1,050.00 | 18.00 | 18.20 | 22.00 | -12.88 | -41.71% | 38 | 92 | 32.74% |
| LRCX240705C01052500 | 2024-07-01 12:43PM EDT | 1,052.50 | 18.35 | 17.10 | 20.10 | -2.99 | -14.01% | 16 | 2 | 31.83% |
| LRCX240705C01055000 | 2024-07-01 2:16PM EDT | 1,055.00 | 17.40 | 16.15 | 17.25 | -1.60 | -8.42% | 9 | 34 | 28.87% |
| LRCX240705C01057500 | 2024-07-01 3:20PM EDT | 1,057.50 | 14.70 | 14.65 | 15.95 | -12.40 | -45.76% | 10 | 20 | 28.98% |
| LRCX240705C01060000 | 2024-07-01 3:34PM EDT | 1,060.00 | 12.41 | 13.50 | 14.60 | -9.50 | -43.36% | 183 | 143 | 28.85% |
| LRCX240705C01062500 | 2024-07-01 3:38PM EDT | 1,062.50 | 11.10 | 11.80 | 13.40 | -6.20 | -35.84% | 19 | 59 | 28.88% |
| LRCX240705C01065000 | 2024-07-01 3:45PM EDT | 1,065.00 | 9.40 | 10.85 | 12.20 | -7.40 | -44.05% | 29 | 31 | 28.77% |
| LRCX240705C01070000 | 2024-07-01 3:57PM EDT | 1,070.00 | 10.10 | 9.20 | 10.05 | -3.55 | -26.01% | 51 | 98 | 28.64% |
| LRCX240705C01075000 | 2024-07-01 2:53PM EDT | 1,075.00 | 8.40 | 7.50 | 8.20 | -5.30 | -38.69% | 111 | 77 | 28.57% |
| LRCX240705C01080000 | 2024-07-01 3:40PM EDT | 1,080.00 | 5.08 | 6.00 | 6.65 | -6.23 | -55.08% | 45 | 148 | 28.61% |
| LRCX240705C01085000 | 2024-07-01 3:55PM EDT | 1,085.00 | 5.45 | 4.80 | 5.35 | -8.24 | -60.19% | 18 | 43 | 28.68% |
| LRCX240705C01090000 | 2024-07-01 3:55PM EDT | 1,090.00 | 4.30 | 3.80 | 4.30 | -4.85 | -53.01% | 58 | 35 | 28.86% |
| LRCX240705C01095000 | 2024-07-01 3:55PM EDT | 1,095.00 | 3.59 | 2.85 | 3.45 | -1.51 | -29.61% | 37 | 24 | 29.11% |
| LRCX240705C01100000 | 2024-07-01 3:56PM EDT | 1,100.00 | 2.76 | 2.31 | 2.74 | -2.74 | -49.82% | 192 | 198 | 29.32% |
| LRCX240705C01105000 | 2024-07-01 3:51PM EDT | 1,105.00 | 1.52 | 1.74 | 2.18 | -3.68 | -70.77% | 13 | 44 | 29.60% |
| LRCX240705C01110000 | 2024-07-01 3:51PM EDT | 1,110.00 | 1.23 | 1.16 | 1.72 | -2.88 | -70.07% | 54 | 44 | 29.86% |
| LRCX240705C01115000 | 2024-07-01 3:53PM EDT | 1,115.00 | 1.03 | 0.57 | 1.37 | -3.04 | -74.69% | 56 | 37 | 30.23% |
| LRCX240705C01120000 | 2024-07-01 3:52PM EDT | 1,120.00 | 0.85 | 0.79 | 1.22 | -1.98 | -69.96% | 46 | 47 | 31.38% |
| LRCX240705C01125000 | 2024-07-01 2:40PM EDT | 1,125.00 | 0.75 | 0.30 | 1.05 | -2.06 | -73.31% | 25 | 29 | 32.25% |
| LRCX240705C01130000 | 2024-07-01 3:59PM EDT | 1,130.00 | 0.65 | 0.30 | 0.73 | -0.76 | -53.90% | 7 | 42 | 31.71% |
| LRCX240705C01135000 | 2024-07-01 11:30AM EDT | 1,135.00 | 0.45 | 0.08 | 0.65 | -2.20 | -83.02% | 3 | 22 | 32.74% |
| LRCX240705C01140000 | 2024-07-01 3:54PM EDT | 1,140.00 | 0.37 | 0.02 | 4.65 | -1.38 | -78.86% | 57 | 46 | 54.97% |
| LRCX240705C01145000 | 2024-07-01 12:51PM EDT | 1,145.00 | 0.31 | 0.04 | 1.44 | -1.15 | -78.77% | 6 | 14 | 42.31% |
| LRCX240705C01150000 | 2024-07-01 3:46PM EDT | 1,150.00 | 0.28 | 0.02 | 4.55 | -0.46 | -62.16% | 30 | 58 | 59.06% |
| LRCX240705C01155000 | 2024-07-01 11:59AM EDT | 1,155.00 | 0.28 | 0.03 | 0.24 | -0.57 | -67.06% | 26 | 28 | 33.74% |
| LRCX240705C01160000 | 2024-07-01 2:21PM EDT | 1,160.00 | 0.27 | 0.11 | 0.80 | -0.49 | -64.47% | 33 | 49 | 42.63% |
| LRCX240705C01165000 | 2024-07-01 12:49PM EDT | 1,165.00 | 0.17 | 0.00 | 0.77 | -0.46 | -73.02% | 8 | 14 | 43.98% |
| LRCX240705C01170000 | 2024-07-01 2:48PM EDT | 1,170.00 | 0.17 | 0.08 | 1.24 | -0.51 | -75.00% | 7 | 9 | 49.84% |
| LRCX240705C01175000 | 2024-07-01 10:44AM EDT | 1,175.00 | 0.16 | 0.07 | 2.66 | -0.35 | -68.63% | 2 | 10 | 52.54% |
| LRCX240705C01180000 | 2024-06-28 2:51PM EDT | 1,180.00 | 0.48 | 0.06 | 0.85 | 0.00 | - | 20 | 33 | 49.66% |
| LRCX240705C01185000 | 2024-07-01 10:09AM EDT | 1,185.00 | 0.17 | 0.06 | 0.35 | -0.29 | -63.04% | 2 | 6 | 44.53% |
| LRCX240705C01190000 | 2024-07-01 2:47PM EDT | 1,190.00 | 0.15 | 0.00 | 2.40 | -0.21 | -58.33% | 3 | 13 | 56.24% |
| LRCX240705C01195000 | 2024-07-01 3:56PM EDT | 1,195.00 | 0.20 | 0.01 | 0.39 | -0.20 | -50.00% | 10 | 2 | 48.12% |
| LRCX240705C01200000 | 2024-07-01 3:56PM EDT | 1,200.00 | 0.11 | 0.00 | 0.13 | -0.18 | -62.07% | 129 | 630 | 42.97% |
| LRCX240705C01205000 | 2024-07-01 3:56PM EDT | 1,205.00 | 0.12 | 0.00 | 0.25 | -0.38 | -76.00% | 10 | 14 | 47.95% |
| LRCX240705C01210000 | 2024-07-01 2:47PM EDT | 1,210.00 | 0.08 | 0.00 | 0.16 | -0.15 | -65.22% | 3 | 11 | 46.58% |
| LRCX240705C01215000 | 2024-06-28 2:31PM EDT | 1,215.00 | 0.20 | 0.00 | 0.17 | 0.00 | - | 3 | 7 | 48.24% |
| LRCX240705C01220000 | 2024-07-01 9:52AM EDT | 1,220.00 | 0.10 | 0.00 | 0.14 | -0.11 | -52.38% | 5 | 27 | 48.34% |
| LRCX240705C01225000 | 2024-06-27 10:28AM EDT | 1,225.00 | 0.45 | 0.00 | 0.17 | 0.00 | - | - | 3 | 50.73% |
| LRCX240705C01230000 | 2024-07-01 2:48PM EDT | 1,230.00 | 0.06 | 0.00 | 0.12 | -0.41 | -87.23% | 3 | 2 | 49.90% |
| LRCX240705C01235000 | 2024-06-27 3:58PM EDT | 1,235.00 | 0.24 | 0.00 | 0.11 | 0.00 | - | - | 2 | 50.68% |
| LRCX240705C01240000 | 2024-06-26 2:52PM EDT | 1,240.00 | 0.09 | 0.00 | 0.18 | -0.61 | -87.14% | 1 | 6 | 50.78% |
| LRCX240705C01245000 | 2024-06-26 9:48AM EDT | 1,245.00 | 1.00 | 0.00 | 2.58 | 0.00 | - | - | 2 | 74.41% |
| LRCX240705C01260000 | 2024-06-28 9:30AM EDT | 1,260.00 | 1.50 | 0.00 | 1.30 | 0.00 | - | 1 | 15 | 70.70% |
| LRCX240705C01280000 | 2024-07-01 9:51AM EDT | 1,280.00 | 0.01 | 0.00 | 0.12 | -0.08 | -88.89% | 1 | 13 | 57.42% |
| LRCX240705C01300000 | 2024-06-26 10:23AM EDT | 1,300.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 42 | 69 | 64.84% |
| LRCX240705C01320000 | 2024-07-01 3:24PM EDT | 1,320.00 | 0.02 | 0.00 | 0.11 | -0.23 | -92.00% | 34 | 56 | 65.23% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240705P00580000 | 2024-06-24 11:48AM EDT | 580.00 | 0.01 | 0.00 | 4.25 | 0.00 | - | - | 6 | 260.50% |
| LRCX240705P00610000 | 2024-06-25 2:10PM EDT | 610.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | - | 6 | 170.70% |
| LRCX240705P00690000 | 2024-06-27 10:24AM EDT | 690.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 116.41% |
| LRCX240705P00720000 | 2024-05-29 10:57AM EDT | 720.00 | 0.76 | 0.01 | 3.80 | 0.00 | - | - | 1 | 173.34% |
| LRCX240705P00750000 | 2024-06-26 1:00PM EDT | 750.00 | 0.03 | 0.00 | 4.30 | 0.00 | - | 41 | 13 | 160.79% |
| LRCX240705P00760000 | 2024-05-31 11:58AM EDT | 760.00 | 1.94 | 0.00 | 3.80 | 0.00 | - | 2 | 2 | 152.20% |
| LRCX240705P00770000 | 2024-06-25 12:23PM EDT | 770.00 | 0.10 | 0.00 | 4.00 | 0.00 | - | 1 | 1 | 148.39% |
| LRCX240705P00780000 | 2024-06-12 1:43PM EDT | 780.00 | 0.18 | 0.00 | 2.52 | 0.00 | - | - | 1 | 132.59% |
| LRCX240705P00790000 | 2024-06-20 11:55AM EDT | 790.00 | 0.74 | 0.00 | 2.52 | 0.00 | - | 6 | 20 | 127.83% |
| LRCX240705P00800000 | 2024-06-20 11:55AM EDT | 800.00 | 0.76 | 0.00 | 2.52 | 0.00 | - | 7 | 15 | 123.10% |
| LRCX240705P00810000 | 2024-05-31 12:16PM EDT | 810.00 | 6.50 | 0.00 | 3.85 | 0.00 | - | 5 | 5 | 127.34% |
| LRCX240705P00820000 | 2024-06-14 3:07PM EDT | 820.00 | 0.37 | 0.00 | 2.52 | 0.00 | - | 3 | 5 | 113.77% |
| LRCX240705P00830000 | 2024-06-17 10:25AM EDT | 830.00 | 0.42 | 0.00 | 2.52 | 0.00 | - | 2 | 13 | 109.18% |
| LRCX240705P00835000 | 2024-06-12 1:14PM EDT | 835.00 | 0.52 | 0.00 | 4.05 | 0.00 | - | 4 | 4 | 116.24% |
| LRCX240705P00840000 | 2024-07-01 3:21PM EDT | 840.00 | 0.01 | 0.00 | 2.52 | -0.55 | -98.21% | 6 | 5 | 104.61% |
| LRCX240705P00845000 | 2024-06-03 10:09AM EDT | 845.00 | 7.47 | 0.00 | 2.52 | 0.00 | - | 1 | 1 | 102.34% |
| LRCX240705P00850000 | 2024-06-28 3:18PM EDT | 850.00 | 0.90 | 0.00 | 4.30 | 0.00 | - | 18 | 47 | 110.22% |
| LRCX240705P00855000 | 2024-06-17 3:12PM EDT | 855.00 | 0.39 | 0.00 | 3.80 | 0.00 | - | 40 | 11 | 105.27% |
| LRCX240705P00860000 | 2024-06-27 9:30AM EDT | 860.00 | 0.79 | 0.00 | 0.20 | 0.00 | - | 10 | 32 | 67.97% |
| LRCX240705P00865000 | 2024-06-10 3:07PM EDT | 865.00 | 2.00 | 0.00 | 0.28 | 0.00 | - | 7 | 14 | 68.85% |
| LRCX240705P00870000 | 2024-06-24 11:48AM EDT | 870.00 | 0.20 | 0.00 | 0.18 | 0.00 | - | 5 | 16 | 63.87% |
| LRCX240705P00875000 | 2024-06-25 9:30AM EDT | 875.00 | 0.25 | 0.00 | 0.11 | 0.00 | - | 1 | 6 | 59.18% |
| LRCX240705P00880000 | 2024-06-24 3:31PM EDT | 880.00 | 0.31 | 0.00 | 0.20 | 0.00 | - | 1 | 15 | 61.23% |
| LRCX240705P00885000 | 2024-06-12 9:30AM EDT | 885.00 | 2.33 | 0.00 | 3.80 | 0.00 | - | 11 | 12 | 91.13% |
| LRCX240705P00890000 | 2024-06-28 11:04AM EDT | 890.00 | 0.14 | 0.00 | 0.13 | 0.00 | - | 1 | 27 | 55.27% |
| LRCX240705P00895000 | 2024-06-28 11:04AM EDT | 895.00 | 2.44 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 58.89% |
| LRCX240705P00900000 | 2024-06-28 11:04AM EDT | 900.00 | 1.38 | 0.00 | 3.80 | 0.00 | - | 1 | 81 | 84.13% |
| LRCX240705P00905000 | 2024-06-17 10:55AM EDT | 905.00 | 1.70 | 0.00 | 3.80 | 0.00 | - | 2 | 3 | 81.80% |
| LRCX240705P00910000 | 2024-07-01 12:28PM EDT | 910.00 | 0.04 | 0.01 | 3.80 | -0.37 | -90.24% | 1 | 9 | 79.52% |
| LRCX240705P00915000 | 2024-07-01 12:28PM EDT | 915.00 | 0.09 | 0.00 | 3.80 | -0.77 | -89.53% | 1 | 15 | 77.16% |
| LRCX240705P00920000 | 2024-07-01 10:52AM EDT | 920.00 | 0.17 | 0.01 | 0.18 | +0.06 | +54.55% | 1 | 17 | 51.42% |
| LRCX240705P00925000 | 2024-06-28 11:04AM EDT | 925.00 | 1.37 | 0.01 | 2.53 | 0.00 | - | 1 | 26 | 66.99% |
| LRCX240705P00930000 | 2024-06-28 11:04AM EDT | 930.00 | 0.21 | 0.00 | 2.53 | 0.00 | - | 3 | 49 | 64.75% |
| LRCX240705P00935000 | 2024-07-01 1:50PM EDT | 935.00 | 0.24 | 0.00 | 2.56 | +0.16 | +200.00% | 6 | 32 | 62.72% |
| LRCX240705P00940000 | 2024-07-01 1:50PM EDT | 940.00 | 0.26 | 0.01 | 0.26 | -0.11 | -29.73% | 6 | 72 | 46.68% |
| LRCX240705P00945000 | 2024-06-27 11:37AM EDT | 945.00 | 0.54 | 0.00 | 2.56 | 0.00 | - | 14 | 20 | 58.35% |
| LRCX240705P00950000 | 2024-07-01 3:54PM EDT | 950.00 | 0.01 | 0.00 | 0.20 | -0.19 | -95.00% | 11 | 51 | 41.60% |
| LRCX240705P00955000 | 2024-07-01 12:58PM EDT | 955.00 | 0.12 | 0.00 | 0.95 | -0.06 | -33.33% | 11 | 43 | 50.96% |
| LRCX240705P00960000 | 2024-07-01 3:14PM EDT | 960.00 | 0.11 | 0.01 | 2.58 | -0.06 | -35.29% | 22 | 70 | 51.93% |
| LRCX240705P00965000 | 2024-07-01 3:14PM EDT | 965.00 | 0.13 | 0.00 | 2.61 | -0.05 | -27.78% | 23 | 36 | 58.26% |
| LRCX240705P00970000 | 2024-07-01 3:04PM EDT | 970.00 | 0.17 | 0.00 | 0.89 | -0.06 | -26.09% | 81 | 57 | 44.12% |
| LRCX240705P00975000 | 2024-07-01 2:15PM EDT | 975.00 | 0.15 | 0.06 | 1.22 | -0.14 | -48.28% | 22 | 55 | 44.78% |
| LRCX240705P00980000 | 2024-07-01 3:59PM EDT | 980.00 | 0.15 | 0.11 | 0.26 | -0.39 | -72.22% | 92 | 74 | 32.37% |
| LRCX240705P00985000 | 2024-07-01 2:01PM EDT | 985.00 | 0.32 | 0.14 | 0.29 | -0.31 | -49.21% | 41 | 42 | 31.10% |
| LRCX240705P00990000 | 2024-07-01 3:15PM EDT | 990.00 | 0.28 | 0.17 | 0.37 | -0.31 | -52.54% | 89 | 92 | 30.45% |
| LRCX240705P00995000 | 2024-07-01 2:12PM EDT | 995.00 | 0.46 | 0.26 | 0.50 | -1.33 | -74.30% | 44 | 99 | 30.10% |
| LRCX240705P01000000 | 2024-07-01 3:51PM EDT | 1,000.00 | 0.66 | 0.37 | 0.80 | -1.40 | -67.96% | 169 | 49 | 30.81% |
| LRCX240705P01005000 | 2024-07-01 3:51PM EDT | 1,005.00 | 0.89 | 0.53 | 0.83 | -0.69 | -43.67% | 156 | 84 | 28.93% |
| LRCX240705P01010000 | 2024-07-01 3:39PM EDT | 1,010.00 | 1.23 | 0.75 | 1.08 | -1.54 | -55.60% | 63 | 80 | 28.43% |
| LRCX240705P01015000 | 2024-07-01 1:03PM EDT | 1,015.00 | 2.19 | 1.05 | 2.38 | -0.70 | -24.22% | 57 | 30 | 32.34% |
| LRCX240705P01020000 | 2024-07-01 3:46PM EDT | 1,020.00 | 1.51 | 1.44 | 1.89 | -1.89 | -55.59% | 36 | 32 | 27.77% |
| LRCX240705P01025000 | 2024-07-01 3:58PM EDT | 1,025.00 | 2.09 | 2.01 | 2.43 | -1.56 | -42.74% | 45 | 26 | 27.31% |
| LRCX240705P01030000 | 2024-07-01 2:22PM EDT | 1,030.00 | 3.30 | 2.70 | 3.25 | -1.66 | -33.47% | 45 | 48 | 27.30% |
| LRCX240705P01035000 | 2024-07-01 2:50PM EDT | 1,035.00 | 5.00 | 2.98 | 4.30 | +0.40 | +8.70% | 29 | 43 | 27.37% |
| LRCX240705P01037500 | 2024-07-01 1:41PM EDT | 1,037.50 | 5.65 | 3.85 | 4.90 | +0.65 | +13.00% | 6 | 20 | 27.38% |
| LRCX240705P01040000 | 2024-07-01 3:56PM EDT | 1,040.00 | 4.67 | 4.75 | 5.55 | -3.98 | -46.01% | 21 | 56 | 27.36% |
| LRCX240705P01042500 | 2024-07-01 9:52AM EDT | 1,042.50 | 11.65 | 5.30 | 6.25 | -1.00 | -7.91% | 7 | 2 | 27.31% |
| LRCX240705P01045000 | 2024-07-01 1:51PM EDT | 1,045.00 | 7.79 | 3.90 | 7.05 | +0.43 | +5.84% | 6 | 27 | 27.35% |
| LRCX240705P01047500 | 2024-07-01 3:38PM EDT | 1,047.50 | 8.55 | 6.70 | 7.90 | -0.22 | -2.51% | 9 | 3 | 27.35% |
| LRCX240705P01050000 | 2024-07-01 3:54PM EDT | 1,050.00 | 8.50 | 7.65 | 8.85 | -1.50 | -15.00% | 55 | 69 | 27.41% |
| LRCX240705P01052500 | 2024-07-01 12:01PM EDT | 1,052.50 | 12.55 | 8.60 | 9.95 | +5.23 | +71.45% | 19 | 19 | 27.63% |
| LRCX240705P01055000 | 2024-07-01 3:45PM EDT | 1,055.00 | 12.70 | 9.80 | 10.95 | +1.00 | +8.55% | 12 | 66 | 27.50% |
| LRCX240705P01057500 | 2024-07-01 3:54PM EDT | 1,057.50 | 10.70 | 10.70 | 12.15 | -1.45 | -11.93% | 14 | 25 | 27.62% |
| LRCX240705P01060000 | 2024-07-01 3:54PM EDT | 1,060.00 | 11.85 | 12.00 | 13.45 | -2.15 | -15.36% | 8 | 37 | 27.80% |
| LRCX240705P01062500 | 2024-06-28 3:56PM EDT | 1,062.50 | 15.25 | 13.05 | 14.75 | 0.00 | - | 18 | 27 | 27.83% |
| LRCX240705P01065000 | 2024-07-01 3:24PM EDT | 1,065.00 | 18.00 | 13.10 | 18.35 | +1.90 | +11.80% | 8 | 16 | 32.39% |
| LRCX240705P01070000 | 2024-07-01 3:16PM EDT | 1,070.00 | 18.80 | 17.10 | 19.35 | -0.60 | -3.09% | 24 | 14 | 28.50% |
| LRCX240705P01075000 | 2024-07-01 10:14AM EDT | 1,075.00 | 36.99 | 20.45 | 22.85 | +11.99 | +47.96% | 6 | 21 | 29.19% |
| LRCX240705P01080000 | 2024-07-01 3:54PM EDT | 1,080.00 | 24.85 | 22.70 | 26.45 | +0.65 | +2.69% | 2 | 32 | 29.60% |
| LRCX240705P01085000 | 2024-07-01 12:35PM EDT | 1,085.00 | 33.43 | 26.05 | 32.60 | +9.10 | +37.40% | 1 | 10 | 35.60% |
| LRCX240705P01090000 | 2024-06-28 1:08PM EDT | 1,090.00 | 27.43 | 29.65 | 34.55 | 0.00 | - | 2 | 3 | 31.24% |
| LRCX240705P01095000 | 2024-06-27 2:59PM EDT | 1,095.00 | 45.45 | 32.55 | 39.25 | 0.00 | - | 2 | 8 | 33.28% |
| LRCX240705P01100000 | 2024-06-28 2:51PM EDT | 1,100.00 | 37.60 | 37.00 | 43.90 | 0.00 | - | 16 | 21 | 35.01% |
| LRCX240705P01105000 | 2024-06-27 11:18AM EDT | 1,105.00 | 55.00 | 41.50 | 48.80 | 0.00 | - | - | 2 | 37.34% |
| LRCX240705P01110000 | 2024-06-27 1:05PM EDT | 1,110.00 | 57.48 | 46.10 | 53.95 | 0.00 | - | 14 | 16 | 40.37% |
| LRCX240705P01115000 | 2024-06-24 10:34AM EDT | 1,115.00 | 83.50 | 50.85 | 58.60 | 0.00 | - | 1 | 1 | 41.74% |
| LRCX240705P01120000 | 2024-06-27 9:46AM EDT | 1,120.00 | 45.47 | 55.65 | 63.40 | 0.00 | - | - | 1 | 43.47% |
| LRCX240705P01125000 | 2024-06-24 1:12PM EDT | 1,125.00 | 95.18 | 60.50 | 68.20 | 0.00 | - | - | 1 | 45.11% |
| LRCX240705P01150000 | 2024-06-25 10:35AM EDT | 1,150.00 | 112.86 | 85.20 | 92.85 | 0.00 | - | - | 1 | 54.72% |
| LRCX240705P01160000 | 2024-06-18 2:57PM EDT | 1,160.00 | 77.14 | 95.30 | 102.85 | 0.00 | - | - | 0 | 58.87% |
| LRCX240705P01200000 | 2024-06-21 10:58AM EDT | 1,200.00 | 146.16 | 132.25 | 145.80 | 0.00 | - | 10 | 0 | 87.61% |
© 2024 Yahoo. All rights reserved.