UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.68 -0.95 (-1.15%) GOLD FUTURES
2,303.40 -54.30 (-2.30%) DOW
37,934.32 -451.77 (-1.18%) Bitcoin GBP
48,020.50 -2,165.35 (-4.31%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:48PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240719C00315000 | 2024-01-29 1:42PM EDT | 315.00 | 525.67 | 604.45 | 613.25 | 0.00 | - | 1 | 1 | 182.61% |
| LRCX240719C00425000 | 2023-11-28 4:58PM EDT | 425.00 | 297.62 | 373.50 | 379.50 | 0.00 | - | - | 1 | 0.00% |
| LRCX240719C00440000 | 2024-01-19 12:25PM EDT | 440.00 | 372.45 | 489.60 | 495.45 | 0.00 | - | 2 | 2 | 145.58% |
| LRCX240719C00455000 | 2024-01-24 1:38PM EDT | 455.00 | 410.26 | 476.25 | 485.55 | 0.00 | - | 1 | 0 | 145.05% |
| LRCX240719C00490000 | 2023-12-04 11:26AM EDT | 490.00 | 237.42 | 261.90 | 266.35 | 0.00 | - | - | 1 | 0.00% |
| LRCX240719C00555000 | 2023-11-15 3:21PM EDT | 555.00 | 178.40 | 234.45 | 245.40 | 0.00 | - | - | 2 | 0.00% |
| LRCX240719C00600000 | 2024-02-08 1:14PM EDT | 600.00 | 280.92 | 362.95 | 374.75 | 0.00 | - | 1 | 2 | 131.38% |
| LRCX240719C00605000 | 2024-04-22 9:42AM EDT | 605.00 | 275.81 | 298.75 | 306.80 | 0.00 | - | - | 2 | 59.14% |
| LRCX240719C00610000 | 2024-02-08 1:22PM EDT | 610.00 | 272.07 | 353.35 | 365.70 | 0.00 | - | - | 2 | 128.60% |
| LRCX240719C00620000 | 2024-01-29 12:47PM EDT | 620.00 | 239.08 | 314.25 | 318.75 | 0.00 | - | - | 2 | 93.45% |
| LRCX240719C00640000 | 2024-04-12 11:22AM EDT | 640.00 | 325.86 | 265.00 | 273.05 | 0.00 | - | 1 | 3 | 54.54% |
| LRCX240719C00650000 | 2023-12-28 2:44PM EDT | 650.00 | 180.66 | 212.45 | 222.60 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX240719C00655000 | 2024-01-10 4:14PM EDT | 655.00 | 141.75 | 272.25 | 280.35 | 0.00 | - | - | 2 | 78.78% |
| LRCX240719C00670000 | 2024-02-09 10:30AM EDT | 670.00 | 239.34 | 299.70 | 311.60 | 0.00 | - | 1 | 5 | 114.16% |
| LRCX240719C00675000 | 2024-01-12 2:25PM EDT | 675.00 | 130.90 | 257.25 | 262.75 | 0.00 | - | 1 | 17 | 77.30% |
| LRCX240719C00680000 | 2024-01-02 3:16PM EDT | 680.00 | 128.94 | 180.05 | 185.25 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240719C00685000 | 2023-11-14 10:34AM EDT | 685.00 | 88.70 | 133.05 | 136.55 | 0.00 | - | - | 1 | 0.00% |
| LRCX240719C00690000 | 2024-01-25 2:49PM EDT | 690.00 | 218.19 | 257.20 | 265.65 | 0.00 | - | 4 | 7 | 87.92% |
| LRCX240719C00695000 | 2024-02-23 1:10PM EDT | 695.00 | 265.00 | 292.70 | 307.20 | 0.00 | - | 2 | 7 | 121.37% |
| LRCX240719C00700000 | 2024-04-23 9:37AM EDT | 700.00 | 191.22 | 207.90 | 217.45 | 0.00 | - | 2 | 13 | 53.64% |
| LRCX240719C00705000 | 2024-01-26 2:47PM EDT | 705.00 | 174.93 | 245.65 | 250.90 | 0.00 | - | 1 | 12 | 85.26% |
| LRCX240719C00710000 | 2024-04-17 1:01PM EDT | 710.00 | 224.00 | 198.80 | 208.35 | 0.00 | - | 4 | 13 | 52.49% |
| LRCX240719C00715000 | 2024-01-10 3:21PM EDT | 715.00 | 103.05 | 224.25 | 228.70 | 0.00 | - | 5 | 7 | 72.75% |
| LRCX240719C00720000 | 2023-12-11 1:22PM EDT | 720.00 | 92.58 | 103.50 | 106.75 | 0.00 | - | 11 | 5 | 0.00% |
| LRCX240719C00725000 | 2024-02-21 11:32AM EDT | 725.00 | 198.60 | 266.90 | 278.95 | 0.00 | - | 1 | 9 | 113.63% |
| LRCX240719C00730000 | 2024-02-16 2:56PM EDT | 730.00 | 236.70 | 204.95 | 210.50 | 0.00 | - | 100 | 101 | 65.77% |
| LRCX240719C00735000 | 2024-01-25 10:30AM EDT | 735.00 | 189.94 | 219.30 | 226.00 | 0.00 | - | 2 | 1 | 80.34% |
| LRCX240719C00740000 | 2024-02-16 1:42PM EDT | 740.00 | 232.90 | 196.55 | 203.00 | 0.00 | - | 102 | 100 | 64.94% |
| LRCX240719C00745000 | 2023-12-07 1:57PM EDT | 745.00 | 64.05 | 76.50 | 78.60 | 0.00 | - | 8 | 9 | 0.00% |
| LRCX240719C00750000 | 2024-02-23 10:30AM EDT | 750.00 | 233.08 | 246.15 | 256.80 | 0.00 | - | 1 | 39 | 108.01% |
| LRCX240719C00755000 | 2024-04-22 11:27AM EDT | 755.00 | 134.78 | 161.40 | 164.30 | 0.00 | - | 1 | 2 | 43.88% |
| LRCX240719C00760000 | 2024-04-24 11:08AM EDT | 760.00 | 160.00 | 157.50 | 163.70 | 0.00 | - | 2 | 5 | 46.76% |
| LRCX240719C00765000 | 2024-03-11 10:30AM EDT | 765.00 | 195.50 | 220.95 | 227.60 | 0.00 | - | 1 | 5 | 94.58% |
| LRCX240719C00770000 | 2024-01-17 10:49AM EDT | 770.00 | 70.20 | 200.65 | 205.70 | 0.00 | - | 1 | 7 | 81.73% |
| LRCX240719C00775000 | 2024-04-26 9:46AM EDT | 775.00 | 157.50 | 145.00 | 148.00 | 0.00 | - | 1 | 124 | 42.85% |
| LRCX240719C00780000 | 2024-02-14 1:25PM EDT | 780.00 | 175.23 | 166.25 | 172.20 | 0.00 | - | 1 | 9 | 61.84% |
| LRCX240719C00785000 | 2024-01-03 12:26PM EDT | 785.00 | 64.95 | 111.65 | 115.25 | 0.00 | - | 2 | 4 | 0.00% |
| LRCX240719C00790000 | 2024-01-25 4:58PM EDT | 790.00 | 132.53 | 177.55 | 182.10 | 0.00 | - | 51 | 51 | 73.58% |
| LRCX240719C00795000 | 2024-04-22 12:58PM EDT | 795.00 | 110.07 | 129.35 | 132.65 | 0.00 | - | 2 | 8 | 42.11% |
| LRCX240719C00800000 | 2024-04-24 1:48PM EDT | 800.00 | 128.19 | 125.55 | 129.55 | 0.00 | - | 1 | 17 | 42.40% |
| LRCX240719C00805000 | 2024-04-18 3:22PM EDT | 805.00 | 122.47 | 121.80 | 124.20 | 0.00 | - | 2 | 7 | 40.97% |
| LRCX240719C00810000 | 2024-04-23 12:00PM EDT | 810.00 | 113.40 | 118.10 | 120.75 | 0.00 | - | 1 | 26 | 40.93% |
| LRCX240719C00815000 | 2024-03-13 10:04AM EDT | 815.00 | 163.65 | 166.65 | 172.25 | 0.00 | - | 1 | 3 | 76.02% |
| LRCX240719C00820000 | 2024-02-02 12:51PM EDT | 820.00 | 93.86 | 194.70 | 200.85 | 0.00 | - | 5 | 14 | 96.16% |
| LRCX240719C00825000 | 2024-02-05 3:26PM EDT | 825.00 | 99.50 | 195.80 | 199.25 | 0.00 | - | 4 | 10 | 97.58% |
| LRCX240719C00830000 | 2024-04-15 12:04PM EDT | 830.00 | 171.24 | 104.20 | 106.10 | 0.00 | - | 1 | 10 | 39.84% |
| LRCX240719C00835000 | 2024-03-12 3:17PM EDT | 835.00 | 156.60 | 173.80 | 180.15 | 0.00 | - | 1 | 5 | 87.52% |
| LRCX240719C00840000 | 2024-02-23 11:09AM EDT | 840.00 | 148.89 | 172.85 | 177.45 | 0.00 | - | 25 | 44 | 87.92% |
| LRCX240719C00845000 | 2024-04-26 12:06PM EDT | 845.00 | 109.10 | 94.25 | 95.60 | 0.00 | - | 1 | 8 | 39.02% |
| LRCX240719C00850000 | 2024-03-14 11:33AM EDT | 850.00 | 132.61 | 143.95 | 150.15 | 0.00 | - | 90 | 55 | 73.31% |
| LRCX240719C00855000 | 2024-02-26 4:22PM EDT | 855.00 | 144.74 | 150.00 | 154.25 | 0.00 | - | 52 | 56 | 78.01% |
| LRCX240719C00860000 | 2024-02-16 4:39PM EDT | 860.00 | 132.00 | 113.55 | 117.30 | 0.00 | - | 1 | 14 | 56.78% |
| LRCX240719C00865000 | 2024-04-19 11:40AM EDT | 865.00 | 78.95 | 80.30 | 83.35 | 0.00 | - | 1 | 3 | 38.57% |
| LRCX240719C00870000 | 2024-04-22 11:14AM EDT | 870.00 | 65.00 | 78.15 | 80.05 | 0.00 | - | 12 | 19 | 38.22% |
| LRCX240719C00875000 | 2024-04-25 10:15AM EDT | 875.00 | 83.10 | 75.95 | 77.40 | 0.00 | - | 1 | 45 | 38.23% |
| LRCX240719C00880000 | 2024-04-24 3:58PM EDT | 880.00 | 71.00 | 73.15 | 74.40 | 0.00 | - | 1 | 49 | 37.99% |
| LRCX240719C00885000 | 2024-04-24 12:04PM EDT | 885.00 | 71.45 | 69.35 | 71.55 | 0.00 | - | 1 | 45 | 37.81% |
| LRCX240719C00890000 | 2024-04-24 1:02PM EDT | 890.00 | 68.35 | 67.65 | 69.30 | 0.00 | - | 2 | 67 | 37.96% |
| LRCX240719C00895000 | 2024-04-24 3:58PM EDT | 895.00 | 63.90 | 65.10 | 67.10 | 0.00 | - | 2 | 16 | 38.09% |
| LRCX240719C00900000 | 2024-04-26 3:45PM EDT | 900.00 | 78.10 | 62.30 | 63.65 | 0.00 | - | 2 | 81 | 37.44% |
| LRCX240719C00905000 | 2024-04-25 12:22PM EDT | 905.00 | 62.20 | 60.10 | 60.75 | 0.00 | - | 11 | 29 | 37.09% |
| LRCX240719C00910000 | 2024-04-30 1:54PM EDT | 910.00 | 61.20 | 57.65 | 58.45 | -3.98 | -6.11% | 2 | 40 | 37.06% |
| LRCX240719C00915000 | 2024-04-26 10:29AM EDT | 915.00 | 64.85 | 55.55 | 56.30 | +2.25 | +3.59% | 1 | 36 | 37.07% |
| LRCX240719C00920000 | 2024-04-30 1:47PM EDT | 920.00 | 55.00 | 53.15 | 53.80 | -7.73 | -12.32% | 2 | 28 | 36.85% |
| LRCX240719C00925000 | 2024-04-30 12:15PM EDT | 925.00 | 55.25 | 50.85 | 52.00 | -8.80 | -13.74% | 11 | 22 | 37.00% |
| LRCX240719C00930000 | 2024-04-30 1:58PM EDT | 930.00 | 51.65 | 48.75 | 49.70 | -11.95 | -18.79% | 9 | 38 | 36.82% |
| LRCX240719C00935000 | 2024-04-30 10:08AM EDT | 935.00 | 62.65 | 46.80 | 47.75 | +2.60 | +4.33% | 1 | 40 | 36.81% |
| LRCX240719C00940000 | 2024-04-29 1:42PM EDT | 940.00 | 58.60 | 44.80 | 45.95 | 0.00 | - | 2 | 17 | 36.86% |
| LRCX240719C00945000 | 2024-04-26 11:06AM EDT | 945.00 | 55.05 | 42.80 | 43.90 | 0.00 | - | 4 | 15 | 36.72% |
| LRCX240719C00950000 | 2024-04-26 2:36PM EDT | 950.00 | 54.90 | 40.90 | 41.95 | 0.00 | - | 1 | 33 | 36.60% |
| LRCX240719C00955000 | 2024-04-26 1:53PM EDT | 955.00 | 51.60 | 39.15 | 40.15 | 0.00 | - | 1 | 19 | 36.55% |
| LRCX240719C00960000 | 2024-04-26 10:33AM EDT | 960.00 | 42.97 | 37.35 | 38.20 | 0.00 | - | 1 | 40 | 36.36% |
| LRCX240719C00965000 | 2024-04-25 10:15AM EDT | 965.00 | 40.85 | 35.75 | 36.70 | 0.00 | - | - | 3 | 36.42% |
| LRCX240719C00970000 | 2024-04-24 1:09PM EDT | 970.00 | 37.00 | 34.15 | 34.95 | 0.00 | - | - | 1 | 36.28% |
| LRCX240719C00980000 | 2024-04-29 1:02PM EDT | 980.00 | 40.03 | 31.00 | 31.85 | 0.00 | - | 1 | 86 | 36.16% |
| LRCX240719C00990000 | 2024-04-26 10:35AM EDT | 990.00 | 33.25 | 28.25 | 29.05 | 0.00 | - | 1 | 10 | 36.10% |
| LRCX240719C00995000 | 2024-04-25 3:40PM EDT | 995.00 | 29.75 | 27.00 | 27.70 | 0.00 | - | - | 2 | 36.06% |
| LRCX240719C01000000 | 2024-04-26 2:32PM EDT | 1,000.00 | 30.62 | 25.60 | 26.35 | -4.73 | -13.38% | 1 | 126 | 35.98% |
| LRCX240719C01020000 | 2024-04-30 11:11AM EDT | 1,020.00 | 24.95 | 20.15 | 21.60 | -2.10 | -7.76% | 84 | 262 | 35.78% |
| LRCX240719C01040000 | 2024-04-29 3:06PM EDT | 1,040.00 | 22.03 | 16.80 | 17.70 | 0.00 | - | 3 | 134 | 35.69% |
| LRCX240719C01060000 | 2024-04-26 3:34PM EDT | 1,060.00 | 20.30 | 13.80 | 14.30 | 0.00 | - | 87 | 120 | 35.51% |
| LRCX240719C01080000 | 2024-04-26 2:41PM EDT | 1,080.00 | 16.30 | 10.95 | 11.55 | 0.00 | - | 4 | 39 | 35.43% |
| LRCX240719C01100000 | 2024-04-30 10:14AM EDT | 1,100.00 | 13.00 | 8.70 | 9.15 | +0.45 | +3.59% | 2 | 72 | 35.21% |
| LRCX240719C01120000 | 2024-04-25 10:35AM EDT | 1,120.00 | 8.33 | 6.90 | 7.35 | 0.00 | - | 5 | 45 | 35.21% |
| LRCX240719C01140000 | 2024-04-30 11:16AM EDT | 1,140.00 | 6.80 | 5.50 | 5.85 | -1.45 | -17.58% | 1 | 42 | 35.17% |
| LRCX240719C01160000 | 2024-04-25 9:40AM EDT | 1,160.00 | 5.60 | 4.25 | 4.60 | 0.00 | - | 1 | 5 | 35.07% |
| LRCX240719C01180000 | 2024-04-26 1:26PM EDT | 1,180.00 | 5.15 | 3.30 | 3.65 | 0.00 | - | 1 | 14 | 35.09% |
| LRCX240719C01200000 | 2024-04-30 10:54AM EDT | 1,200.00 | 3.55 | 2.49 | 2.91 | -0.45 | -11.25% | 1 | 86 | 35.17% |
| LRCX240719C01220000 | 2024-04-29 10:11AM EDT | 1,220.00 | 3.10 | 2.00 | 2.31 | +0.21 | +7.27% | 4 | 22 | 35.24% |
| LRCX240719C01240000 | 2024-04-30 10:21AM EDT | 1,240.00 | 2.40 | 1.45 | 1.84 | +0.50 | +26.32% | 2 | 25 | 35.33% |
| LRCX240719C01260000 | 2024-04-26 12:49PM EDT | 1,260.00 | 1.76 | 1.08 | 1.48 | 0.00 | - | 10 | 20 | 35.50% |
| LRCX240719C01280000 | 2024-04-25 10:29AM EDT | 1,280.00 | 1.60 | 0.91 | 1.20 | 0.00 | - | 3 | 35 | 35.71% |
| LRCX240719C01300000 | 2024-04-29 9:30AM EDT | 1,300.00 | 0.96 | 0.68 | 0.99 | -0.32 | -25.00% | 1 | 2 | 35.99% |
| LRCX240719C01320000 | 2024-04-18 11:31AM EDT | 1,320.00 | 2.34 | 0.50 | 0.82 | 0.00 | - | - | 1 | 36.28% |
| LRCX240719C01340000 | 2024-04-18 9:59AM EDT | 1,340.00 | 1.83 | 0.36 | 0.69 | 0.00 | - | - | 4 | 36.65% |
| LRCX240719C01400000 | 2024-04-29 2:31PM EDT | 1,400.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 44.50% |
| LRCX240719C01420000 | 2024-04-25 2:55PM EDT | 1,420.00 | 0.24 | 0.12 | 2.44 | 0.00 | - | 24 | 35 | 49.21% |
| LRCX240719C01440000 | 2024-04-12 10:11AM EDT | 1,440.00 | 2.52 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 49.42% |
| LRCX240719C01480000 | 2024-04-18 1:53PM EDT | 1,480.00 | 0.41 | 0.00 | 1.68 | 0.00 | - | 1 | 46 | 49.87% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240719P00315000 | 2024-03-06 12:37PM EDT | 315.00 | 0.23 | 0.00 | 4.45 | 0.00 | - | 2 | 6 | 110.84% |
| LRCX240719P00320000 | 2023-12-13 1:18PM EDT | 320.00 | 0.83 | 0.08 | 1.31 | 0.00 | - | 10 | 22 | 92.87% |
| LRCX240719P00325000 | 2024-03-11 12:32PM EDT | 325.00 | 0.25 | 0.00 | 2.72 | 0.00 | - | 1 | 0 | 100.12% |
| LRCX240719P00330000 | 2024-01-11 11:09AM EDT | 330.00 | 0.89 | 0.00 | 1.49 | 0.00 | - | 9 | 34 | 91.06% |
| LRCX240719P00340000 | 2024-01-24 10:50AM EDT | 340.00 | 0.60 | 0.00 | 3.85 | 0.00 | - | - | 80 | 101.03% |
| LRCX240719P00350000 | 2024-01-08 11:56AM EDT | 350.00 | 1.05 | 0.00 | 0.96 | 0.00 | - | - | 2 | 81.54% |
| LRCX240719P00395000 | 2023-11-28 1:00PM EDT | 395.00 | 2.74 | 1.24 | 1.88 | 0.00 | - | - | 1 | 83.89% |
| LRCX240719P00400000 | 2024-04-05 3:40PM EDT | 400.00 | 0.25 | 0.00 | 2.50 | 0.00 | - | 25 | 121 | 80.08% |
| LRCX240719P00405000 | 2024-03-15 3:28PM EDT | 405.00 | 0.50 | 0.00 | 4.15 | 0.00 | - | - | 1 | 85.22% |
| LRCX240719P00425000 | 2024-01-22 10:38AM EDT | 425.00 | 1.36 | 0.00 | 2.06 | 0.00 | - | 10 | 70 | 72.57% |
| LRCX240719P00430000 | 2024-03-12 1:08PM EDT | 430.00 | 1.00 | 0.14 | 2.90 | 0.00 | - | 100 | 110 | 75.66% |
| LRCX240719P00440000 | 2023-11-30 11:05AM EDT | 440.00 | 5.00 | 2.51 | 3.05 | 0.00 | - | 5 | 11 | 81.03% |
| LRCX240719P00445000 | 2024-01-26 1:09PM EDT | 445.00 | 1.13 | 0.29 | 3.20 | 0.00 | - | 1 | 3 | 74.02% |
| LRCX240719P00450000 | 2024-04-25 3:02PM EDT | 450.00 | 0.37 | 0.00 | 1.50 | 0.00 | - | 20 | 20 | 64.67% |
| LRCX240719P00455000 | 2023-12-15 12:33PM EDT | 455.00 | 3.45 | 3.15 | 3.75 | 0.00 | - | 10 | 16 | 80.66% |
| LRCX240719P00465000 | 2023-12-15 12:33PM EDT | 465.00 | 3.90 | 3.50 | 4.25 | 0.00 | - | 10 | 25 | 80.10% |
| LRCX240719P00475000 | 2024-02-16 2:41PM EDT | 475.00 | 1.10 | 0.34 | 4.20 | 0.00 | - | 10 | 22 | 70.79% |
| LRCX240719P00480000 | 2023-11-21 12:25PM EDT | 480.00 | 9.20 | 3.70 | 5.80 | 0.00 | - | 1 | 3 | 79.81% |
| LRCX240719P00490000 | 2024-04-01 10:00AM EDT | 490.00 | 0.50 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 56.31% |
| LRCX240719P00495000 | 2023-11-28 3:27PM EDT | 495.00 | 9.90 | 4.70 | 5.45 | 0.00 | - | 3 | 3 | 77.45% |
| LRCX240719P00500000 | 2024-02-20 4:11PM EDT | 500.00 | 1.70 | 0.01 | 4.80 | 0.00 | - | 1 | 10 | 66.38% |
| LRCX240719P00505000 | 2023-11-28 12:31PM EDT | 505.00 | 10.45 | 5.40 | 6.10 | 0.00 | - | - | 1 | 77.20% |
| LRCX240719P00510000 | 2024-01-19 12:13PM EDT | 510.00 | 4.95 | 1.38 | 1.98 | 0.00 | - | 1 | 2 | 60.70% |
| LRCX240719P00515000 | 2023-11-20 3:46PM EDT | 515.00 | 12.20 | 7.95 | 9.95 | 0.00 | - | - | 100 | 82.85% |
| LRCX240719P00520000 | 2024-01-18 11:32AM EDT | 520.00 | 6.70 | 1.57 | 2.18 | 0.00 | - | 2 | 2 | 59.91% |
| LRCX240719P00530000 | 2024-04-26 11:51AM EDT | 530.00 | 0.52 | 0.01 | 1.63 | 0.00 | - | 1 | 10 | 51.27% |
| LRCX240719P00535000 | 2024-03-14 1:26PM EDT | 535.00 | 1.51 | 0.45 | 5.05 | 0.00 | - | 2 | 2 | 61.06% |
| LRCX240719P00540000 | 2024-02-13 1:54PM EDT | 540.00 | 2.95 | 1.36 | 2.49 | 0.00 | - | 1 | 6 | 56.51% |
| LRCX240719P00545000 | 2023-11-28 3:16PM EDT | 545.00 | 16.95 | 8.30 | 9.05 | 0.00 | - | - | 1 | 75.27% |
| LRCX240719P00550000 | 2024-04-11 9:53AM EDT | 550.00 | 0.90 | 0.00 | 1.77 | 0.00 | - | 1 | 18 | 53.97% |
| LRCX240719P00555000 | 2024-03-06 4:05PM EDT | 555.00 | 1.77 | 0.63 | 1.44 | 0.00 | - | 1 | 2 | 51.37% |
| LRCX240719P00560000 | 2024-04-22 3:43PM EDT | 560.00 | 1.52 | 0.00 | 1.79 | 0.00 | - | 2 | 10 | 52.34% |
| LRCX240719P00565000 | 2023-11-08 2:19PM EDT | 565.00 | 37.73 | 19.90 | 22.15 | 0.00 | - | - | 1 | 90.80% |
| LRCX240719P00570000 | 2024-01-05 12:28PM EDT | 570.00 | 16.50 | 4.90 | 5.35 | 0.00 | - | 1 | 6 | 61.76% |
| LRCX240719P00575000 | 2024-04-24 11:00AM EDT | 575.00 | 1.19 | 0.53 | 0.91 | 0.00 | - | 2 | 4 | 44.81% |
| LRCX240719P00580000 | 2024-04-24 10:51AM EDT | 580.00 | 1.25 | 0.59 | 0.87 | 0.00 | - | 1 | 8 | 43.76% |
| LRCX240719P00585000 | 2024-04-26 2:27PM EDT | 585.00 | 0.78 | 0.65 | 0.98 | 0.00 | - | 1 | 1 | 43.75% |
| LRCX240719P00590000 | 2024-03-28 3:12PM EDT | 590.00 | 1.37 | 0.57 | 0.98 | 0.00 | - | 2 | 1 | 42.99% |
| LRCX240719P00600000 | 2024-04-01 9:30AM EDT | 600.00 | 1.48 | 0.84 | 1.18 | 0.00 | - | 1 | 12 | 42.66% |
| LRCX240719P00605000 | 2024-01-05 10:34AM EDT | 605.00 | 23.35 | 7.25 | 7.90 | 0.00 | - | 3 | 3 | 60.22% |
| LRCX240719P00610000 | 2024-04-16 12:08PM EDT | 610.00 | 2.05 | 0.99 | 1.29 | 0.00 | - | 1 | 2 | 41.72% |
| LRCX240719P00615000 | 2024-04-26 2:27PM EDT | 615.00 | 1.11 | 1.08 | 1.37 | 0.00 | - | 1 | 2 | 41.36% |
| LRCX240719P00620000 | 2024-04-29 9:51AM EDT | 620.00 | 1.15 | 1.17 | 1.51 | 0.00 | - | 2 | 114 | 41.25% |
| LRCX240719P00625000 | 2024-04-25 12:04PM EDT | 625.00 | 1.78 | 1.27 | 1.61 | 0.00 | - | 3 | 6 | 40.92% |
| LRCX240719P00630000 | 2024-04-23 3:03PM EDT | 630.00 | 2.90 | 1.38 | 1.71 | 0.00 | - | 1 | 11 | 40.56% |
| LRCX240719P00635000 | 2023-11-08 1:47PM EDT | 635.00 | 64.65 | 38.85 | 41.15 | 0.00 | - | - | 1 | 93.59% |
| LRCX240719P00640000 | 2024-04-25 10:12AM EDT | 640.00 | 2.08 | 1.63 | 1.91 | 0.00 | - | 111 | 56 | 39.80% |
| LRCX240719P00645000 | 2024-04-25 9:53AM EDT | 645.00 | 2.59 | 1.77 | 2.08 | 0.00 | - | 24 | 21 | 39.62% |
| LRCX240719P00650000 | 2024-04-25 10:45AM EDT | 650.00 | 2.62 | 1.92 | 2.22 | 0.00 | - | 8 | 49 | 39.31% |
| LRCX240719P00655000 | 2024-04-26 3:59PM EDT | 655.00 | 1.83 | 2.08 | 2.38 | 0.00 | - | 1 | 5 | 39.04% |
| LRCX240719P00660000 | 2024-03-21 1:15PM EDT | 660.00 | 3.14 | 5.65 | 6.55 | 0.00 | - | 1 | 4 | 47.70% |
| LRCX240719P00665000 | 2024-02-12 10:31AM EDT | 665.00 | 9.95 | 6.60 | 7.40 | 0.00 | - | 12 | 13 | 48.25% |
| LRCX240719P00670000 | 2024-02-22 12:25PM EDT | 670.00 | 8.65 | 3.45 | 4.05 | 0.00 | - | 3 | 20 | 40.96% |
| LRCX240719P00675000 | 2024-04-26 11:09AM EDT | 675.00 | 2.52 | 2.88 | 3.20 | 0.00 | - | 2 | 47 | 38.14% |
| LRCX240719P00680000 | 2024-04-19 1:39PM EDT | 680.00 | 7.70 | 3.10 | 3.45 | 0.00 | - | 2 | 13 | 37.93% |
| LRCX240719P00685000 | 2024-04-22 1:51PM EDT | 685.00 | 8.07 | 3.35 | 3.75 | 0.00 | - | 1 | 28 | 37.80% |
| LRCX240719P00690000 | 2024-04-29 1:24PM EDT | 690.00 | 2.64 | 3.70 | 4.00 | 0.00 | - | 2 | 15 | 37.53% |
| LRCX240719P00695000 | 2024-01-30 4:44PM EDT | 695.00 | 21.20 | 8.80 | 10.20 | 0.00 | - | 1 | 33 | 46.76% |
| LRCX240719P00700000 | 2024-04-22 11:36AM EDT | 700.00 | 11.01 | 4.30 | 4.65 | 0.00 | - | 2 | 30 | 37.16% |
| LRCX240719P00705000 | 2024-04-30 11:12AM EDT | 705.00 | 4.05 | 4.65 | 4.95 | -6.97 | -63.25% | 1 | 21 | 36.88% |
| LRCX240719P00710000 | 2024-04-30 11:12AM EDT | 710.00 | 4.45 | 5.00 | 5.35 | -4.10 | -47.95% | 15 | 30 | 36.74% |
| LRCX240719P00715000 | 2024-01-10 10:30AM EDT | 715.00 | 51.49 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| LRCX240719P00720000 | 2024-04-30 11:08AM EDT | 720.00 | 5.40 | 5.80 | 6.20 | +1.10 | +25.58% | 3 | 54 | 36.42% |
| LRCX240719P00725000 | 2024-04-30 11:32AM EDT | 725.00 | 5.80 | 6.30 | 6.60 | +1.05 | +22.11% | 2 | 26 | 36.16% |
| LRCX240719P00730000 | 2024-04-30 10:53AM EDT | 730.00 | 5.45 | 6.75 | 7.15 | -7.25 | -57.09% | 1 | 25 | 36.08% |
| LRCX240719P00735000 | 2024-04-30 11:08AM EDT | 735.00 | 6.20 | 7.30 | 7.70 | +0.25 | +4.20% | 1 | 6 | 35.95% |
| LRCX240719P00740000 | 2024-04-29 3:07PM EDT | 740.00 | 6.40 | 7.85 | 8.20 | 0.00 | - | 2 | 27 | 35.72% |
| LRCX240719P00745000 | 2024-04-17 3:08PM EDT | 745.00 | 13.55 | 8.45 | 8.80 | 0.00 | - | 6 | 9 | 35.57% |
| LRCX240719P00750000 | 2024-04-22 1:15PM EDT | 750.00 | 19.16 | 8.95 | 9.45 | 0.00 | - | 2 | 25 | 35.44% |
| LRCX240719P00755000 | 2024-04-22 12:08PM EDT | 755.00 | 20.35 | 9.60 | 10.10 | 0.00 | - | 2 | 55 | 35.27% |
| LRCX240719P00760000 | 2024-04-24 1:38PM EDT | 760.00 | 15.01 | 10.35 | 10.80 | 0.00 | - | 2 | 14 | 35.11% |
| LRCX240719P00765000 | 2024-03-26 3:55PM EDT | 765.00 | 11.90 | 11.70 | 12.50 | 0.00 | - | 1 | 11 | 35.95% |
| LRCX240719P00770000 | 2024-04-24 3:47PM EDT | 770.00 | 17.55 | 11.90 | 12.50 | 0.00 | - | 4 | 28 | 34.98% |
| LRCX240719P00775000 | 2024-04-26 10:13AM EDT | 775.00 | 11.25 | 12.75 | 13.30 | 0.00 | - | 1 | 18 | 34.80% |
| LRCX240719P00780000 | 2024-04-30 11:02AM EDT | 780.00 | 11.30 | 13.55 | 14.15 | -1.30 | -10.32% | 1 | 28 | 34.63% |
| LRCX240719P00785000 | 2024-04-26 10:09AM EDT | 785.00 | 13.00 | 14.60 | 15.10 | 0.00 | - | 1 | 13 | 34.50% |
| LRCX240719P00790000 | 2024-04-26 10:43AM EDT | 790.00 | 13.55 | 15.65 | 16.05 | 0.00 | - | 1 | 27 | 34.33% |
| LRCX240719P00795000 | 2024-04-26 9:46AM EDT | 795.00 | 15.70 | 16.60 | 17.20 | 0.00 | - | 1 | 39 | 34.30% |
| LRCX240719P00800000 | 2024-04-30 12:49PM EDT | 800.00 | 17.80 | 17.65 | 18.40 | +4.30 | +31.85% | 1 | 42 | 34.25% |
| LRCX240719P00805000 | 2024-04-30 3:24PM EDT | 805.00 | 19.55 | 18.85 | 19.45 | +3.15 | +19.21% | 2 | 16 | 34.04% |
| LRCX240719P00810000 | 2024-04-26 10:10AM EDT | 810.00 | 17.53 | 20.05 | 20.75 | 0.00 | - | 3 | 10 | 33.99% |
| LRCX240719P00815000 | 2024-04-30 3:24PM EDT | 815.00 | 22.02 | 21.35 | 22.05 | -11.03 | -33.37% | 1 | 36 | 33.89% |
| LRCX240719P00820000 | 2024-04-25 10:11AM EDT | 820.00 | 23.50 | 22.70 | 23.40 | 0.00 | - | 59 | 78 | 33.78% |
| LRCX240719P00825000 | 2024-04-23 10:34AM EDT | 825.00 | 35.05 | 24.10 | 24.95 | 0.00 | - | 4 | 20 | 33.78% |
| LRCX240719P00830000 | 2024-04-25 10:07AM EDT | 830.00 | 27.90 | 25.50 | 26.40 | 0.00 | - | 4 | 49 | 33.65% |
| LRCX240719P00835000 | 2024-04-26 9:50AM EDT | 835.00 | 24.65 | 27.10 | 27.80 | 0.00 | - | 2 | 31 | 33.45% |
| LRCX240719P00840000 | 2024-04-26 10:18AM EDT | 840.00 | 24.55 | 28.70 | 29.45 | 0.00 | - | 1 | 35 | 33.38% |
| LRCX240719P00845000 | 2024-04-23 12:26PM EDT | 845.00 | 39.80 | 30.35 | 31.25 | 0.00 | - | 2 | 33 | 33.37% |
| LRCX240719P00850000 | 2024-04-24 3:16PM EDT | 850.00 | 41.58 | 32.05 | 32.95 | 0.00 | - | 2 | 36 | 33.24% |
| LRCX240719P00855000 | 2024-04-24 9:56AM EDT | 855.00 | 38.53 | 33.70 | 34.70 | 0.00 | - | 2 | 65 | 33.11% |
| LRCX240719P00860000 | 2024-04-24 2:28PM EDT | 860.00 | 47.00 | 35.70 | 36.70 | 0.00 | - | 1 | 32 | 33.09% |
| LRCX240719P00865000 | 2024-04-23 12:49PM EDT | 865.00 | 49.25 | 37.65 | 38.70 | 0.00 | - | 1 | 6 | 33.02% |
| LRCX240719P00870000 | 2024-04-29 9:42AM EDT | 870.00 | 34.25 | 39.55 | 40.55 | 0.00 | - | 3 | 204 | 32.82% |
| LRCX240719P00875000 | 2024-04-29 9:53AM EDT | 875.00 | 36.20 | 41.75 | 42.70 | 0.00 | - | 1 | 184 | 32.76% |
| LRCX240719P00880000 | 2024-04-29 11:04AM EDT | 880.00 | 36.55 | 43.85 | 44.80 | 0.00 | - | 2 | 54 | 32.63% |
| LRCX240719P00885000 | 2024-04-29 11:04AM EDT | 885.00 | 38.50 | 46.05 | 47.25 | 0.00 | - | 2 | 56 | 32.67% |
| LRCX240719P00890000 | 2024-04-30 1:28PM EDT | 890.00 | 48.02 | 48.35 | 49.25 | -4.78 | -9.05% | 1 | 29 | 32.40% |
| LRCX240719P00895000 | 2024-04-26 9:45AM EDT | 895.00 | 47.00 | 50.70 | 51.70 | 0.00 | - | 3 | 38 | 32.35% |
| LRCX240719P00900000 | 2024-04-30 10:39AM EDT | 900.00 | 49.00 | 53.00 | 54.00 | -16.20 | -24.85% | 32 | 57 | 32.16% |
| LRCX240719P00905000 | 2024-04-30 1:49PM EDT | 905.00 | 54.65 | 55.80 | 56.55 | -14.15 | -20.57% | 5 | 43 | 32.09% |
| LRCX240719P00910000 | 2024-04-30 12:32PM EDT | 910.00 | 55.60 | 58.50 | 59.30 | 0.00 | - | 17 | 47 | 32.09% |
| LRCX240719P00915000 | 2024-04-26 9:59AM EDT | 915.00 | 53.80 | 61.10 | 61.85 | 0.00 | - | 8 | 34 | 31.93% |
| LRCX240719P00920000 | 2024-04-30 12:07PM EDT | 920.00 | 61.40 | 63.75 | 64.70 | -15.85 | -20.52% | 1 | 62 | 31.91% |
| LRCX240719P00925000 | 2024-04-30 12:17PM EDT | 925.00 | 65.50 | 66.25 | 67.40 | -15.85 | -19.48% | 4 | 28 | 31.75% |
| LRCX240719P00930000 | 2024-04-30 12:02PM EDT | 930.00 | 66.10 | 69.15 | 70.40 | +9.95 | +17.72% | 5 | 75 | 31.73% |
| LRCX240719P00935000 | 2024-04-30 11:48AM EDT | 935.00 | 68.80 | 72.05 | 73.35 | +10.40 | +17.81% | 4 | 85 | 31.64% |
| LRCX240719P00940000 | 2024-04-29 3:45PM EDT | 940.00 | 71.40 | 74.95 | 76.35 | +8.60 | +13.69% | 1 | 66 | 31.54% |
| LRCX240719P00945000 | 2024-04-26 11:00AM EDT | 945.00 | 68.35 | 78.00 | 79.40 | 0.00 | - | 1 | 43 | 31.42% |
| LRCX240719P00950000 | 2024-04-19 10:29AM EDT | 950.00 | 103.50 | 80.95 | 82.60 | 0.00 | - | 4 | 52 | 31.36% |
| LRCX240719P00955000 | 2024-04-26 11:13AM EDT | 955.00 | 72.35 | 84.10 | 85.85 | 0.00 | - | 2 | 55 | 31.28% |
| LRCX240719P00960000 | 2024-04-17 12:27PM EDT | 960.00 | 89.80 | 87.55 | 89.35 | 0.00 | - | 3 | 55 | 31.32% |
| LRCX240719P00980000 | 2024-04-22 9:48AM EDT | 980.00 | 128.18 | 100.90 | 102.80 | 0.00 | - | 1 | 59 | 30.72% |
| LRCX240719P00985000 | 2024-04-25 3:49PM EDT | 985.00 | 106.00 | 104.75 | 106.50 | 0.00 | - | - | 180 | 30.69% |
| LRCX240719P01000000 | 2024-04-22 10:28AM EDT | 1,000.00 | 153.80 | 115.05 | 117.60 | 0.00 | - | 1 | 42 | 30.34% |
| LRCX240719P01020000 | 2024-04-15 11:30AM EDT | 1,020.00 | 101.75 | 127.40 | 133.45 | 0.00 | - | 6 | 27 | 30.09% |
| LRCX240719P01040000 | 2024-04-23 10:34AM EDT | 1,040.00 | 166.01 | 143.80 | 150.05 | 0.00 | - | 1 | 6 | 29.81% |
| LRCX240719P01060000 | 2024-03-25 2:39PM EDT | 1,060.00 | 121.35 | 177.90 | 187.50 | 0.00 | - | 2 | 2 | 46.46% |
| LRCX240719P01080000 | 2024-03-07 3:14PM EDT | 1,080.00 | 138.00 | 141.25 | 145.90 | 0.00 | - | - | 1 | 0.00% |
| LRCX240719P01100000 | 2024-04-22 9:55AM EDT | 1,100.00 | 229.43 | 196.00 | 204.90 | 0.00 | - | 1 | 2 | 30.94% |
© 2024 Yahoo. All rights reserved.