UK markets closed
NIKKEI 225
39,341.54 -325.53 (-0.82%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.81 +0.91 (+1.12%) GOLD FUTURES
2,338.70 +25.50 (+1.10%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,612.89 +359.80 (+0.75%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240816C00510000 | 2024-05-31 12:27PM EDT | 510.00 | 399.96 | 541.80 | 553.75 | 0.00 | - | 1 | 1 | 95.19% |
| LRCX240816C00760000 | 2024-06-14 12:21PM EDT | 760.00 | 277.05 | 294.75 | 307.05 | 0.00 | - | - | 100 | 57.03% |
| LRCX240816C00800000 | 2024-06-20 12:58PM EDT | 800.00 | 276.00 | 255.90 | 269.35 | 0.00 | - | 1 | 2 | 53.27% |
| LRCX240816C00810000 | 2024-06-18 9:39AM EDT | 810.00 | 279.83 | 246.70 | 258.35 | 0.00 | - | - | 3 | 51.20% |
| LRCX240816C00850000 | 2024-06-20 3:57PM EDT | 850.00 | 226.00 | 211.55 | 221.15 | 0.00 | - | - | 2 | 55.93% |
| LRCX240816C00870000 | 2024-06-04 12:56PM EDT | 870.00 | 87.00 | 190.70 | 203.60 | 0.00 | - | 2 | 2 | 54.45% |
| LRCX240816C00885000 | 2024-06-14 10:10AM EDT | 885.00 | 162.38 | 177.25 | 190.20 | 0.00 | - | - | 1 | 52.86% |
| LRCX240816C00900000 | 2024-06-20 12:47PM EDT | 900.00 | 183.50 | 165.95 | 175.60 | 0.00 | - | 2 | 9 | 49.93% |
| LRCX240816C00905000 | 2024-06-12 2:08PM EDT | 905.00 | 152.55 | 160.05 | 171.00 | 0.00 | - | 100 | 53 | 49.22% |
| LRCX240816C00915000 | 2024-06-04 3:19PM EDT | 915.00 | 64.40 | 151.50 | 162.95 | 0.00 | - | 5 | 2 | 48.83% |
| LRCX240816C00920000 | 2024-06-17 1:38PM EDT | 920.00 | 167.50 | 147.50 | 158.30 | 0.00 | - | 3 | 23 | 48.01% |
| LRCX240816C00925000 | 2024-06-12 10:32AM EDT | 925.00 | 134.85 | 144.55 | 155.30 | 0.00 | - | 2 | 3 | 48.66% |
| LRCX240816C00930000 | 2024-06-27 3:40PM EDT | 930.00 | 147.12 | 139.55 | 149.95 | +12.64 | +9.40% | 3 | 3 | 47.19% |
| LRCX240816C00935000 | 2024-06-03 11:57AM EDT | 935.00 | 57.85 | 135.65 | 145.85 | 0.00 | - | 19 | 2 | 46.81% |
| LRCX240816C00940000 | 2024-06-27 11:52AM EDT | 940.00 | 135.94 | 133.80 | 142.20 | +37.39 | +37.94% | 1 | 3 | 46.78% |
| LRCX240816C00945000 | 2024-06-05 10:21AM EDT | 945.00 | 70.91 | 127.40 | 138.45 | 0.00 | - | 1 | 2 | 46.63% |
| LRCX240816C00950000 | 2024-06-26 10:47AM EDT | 950.00 | 135.03 | 123.80 | 134.60 | 0.00 | - | 1 | 15 | 46.36% |
| LRCX240816C00955000 | 2024-05-31 1:40PM EDT | 955.00 | 44.64 | 122.55 | 131.40 | 0.00 | - | 4 | 4 | 46.57% |
| LRCX240816C00960000 | 2024-06-27 11:52AM EDT | 960.00 | 120.52 | 116.55 | 126.60 | -38.75 | -24.33% | 1 | 8 | 45.49% |
| LRCX240816C00965000 | 2024-06-24 10:42AM EDT | 965.00 | 110.07 | 112.80 | 123.25 | 0.00 | - | 5 | 6 | 45.52% |
| LRCX240816C00970000 | 2024-06-27 3:40PM EDT | 970.00 | 115.72 | 111.95 | 118.10 | +0.72 | +0.63% | 3 | 4 | 44.14% |
| LRCX240816C00975000 | 2024-06-11 2:35PM EDT | 975.00 | 79.50 | 107.30 | 113.60 | 0.00 | - | 1 | 10 | 43.25% |
| LRCX240816C00980000 | 2024-06-18 3:46PM EDT | 980.00 | 142.15 | 103.65 | 111.75 | 0.00 | - | 3 | 10 | 44.29% |
| LRCX240816C00985000 | 2024-06-26 9:30AM EDT | 985.00 | 108.30 | 102.10 | 109.20 | 0.00 | - | 1 | 4 | 44.75% |
| LRCX240816C00990000 | 2024-06-27 10:58AM EDT | 990.00 | 103.30 | 98.60 | 105.10 | +1.30 | +1.27% | 1 | 108 | 44.05% |
| LRCX240816C00995000 | 2024-06-12 11:40AM EDT | 995.00 | 89.77 | 95.05 | 102.50 | 0.00 | - | 1 | 4 | 44.39% |
| LRCX240816C01000000 | 2024-06-25 10:13AM EDT | 1,000.00 | 87.03 | 91.65 | 96.50 | 0.00 | - | 1 | 41 | 42.32% |
| LRCX240816C01005000 | 2024-06-10 3:22PM EDT | 1,005.00 | 66.56 | 89.95 | 94.60 | 0.00 | - | - | 1 | 43.07% |
| LRCX240816C01010000 | 2024-06-24 3:56PM EDT | 1,010.00 | 75.49 | 86.05 | 90.70 | 0.00 | - | 2 | 5 | 42.40% |
| LRCX240816C01020000 | 2024-06-20 1:34PM EDT | 1,020.00 | 90.00 | 79.70 | 84.55 | 0.00 | - | 7 | 19 | 42.08% |
| LRCX240816C01025000 | 2024-06-25 10:16AM EDT | 1,025.00 | 78.00 | 78.00 | 83.05 | +5.00 | +6.85% | 1 | 7 | 42.91% |
| LRCX240816C01030000 | 2024-06-27 9:55AM EDT | 1,030.00 | 88.00 | 74.60 | 78.65 | +13.32 | +17.84% | 1 | 30 | 41.78% |
| LRCX240816C01040000 | 2024-06-27 1:06PM EDT | 1,040.00 | 72.25 | 68.90 | 73.35 | +0.40 | +0.56% | 10 | 168 | 41.72% |
| LRCX240816C01050000 | 2024-06-27 1:45PM EDT | 1,050.00 | 68.41 | 65.40 | 69.75 | +1.56 | +2.33% | 16 | 66 | 42.58% |
| LRCX240816C01060000 | 2024-06-27 12:13PM EDT | 1,060.00 | 60.05 | 60.95 | 62.40 | -2.05 | -3.30% | 1 | 44 | 40.90% |
| LRCX240816C01070000 | 2024-06-25 12:31PM EDT | 1,070.00 | 54.80 | 56.20 | 57.60 | 0.00 | - | 1 | 18 | 40.69% |
| LRCX240816C01075000 | 2024-06-21 10:48AM EDT | 1,075.00 | 59.80 | 53.80 | 56.95 | 0.00 | - | 1 | 21 | 41.64% |
| LRCX240816C01080000 | 2024-06-27 1:45PM EDT | 1,080.00 | 54.01 | 51.60 | 55.75 | +11.26 | +26.34% | 3 | 21 | 42.20% |
| LRCX240816C01085000 | 2024-06-27 12:26PM EDT | 1,085.00 | 49.70 | 49.60 | 51.10 | +6.45 | +14.91% | 2 | 57 | 40.53% |
| LRCX240816C01090000 | 2024-06-27 10:06AM EDT | 1,090.00 | 47.75 | 47.40 | 52.25 | 0.00 | - | 2 | 32 | 42.53% |
| LRCX240816C01095000 | 2024-06-27 2:43PM EDT | 1,095.00 | 46.35 | 45.55 | 48.80 | -3.24 | -6.53% | 3 | 0 | 41.55% |
| LRCX240816C01100000 | 2024-06-27 9:45AM EDT | 1,100.00 | 56.58 | 43.60 | 48.70 | +3.58 | +6.75% | 6 | 61 | 42.68% |
| LRCX240816C01105000 | 2024-06-24 11:19AM EDT | 1,105.00 | 41.65 | 41.75 | 45.90 | 0.00 | - | 1 | 0 | 42.04% |
| LRCX240816C01110000 | 2024-06-25 3:30PM EDT | 1,110.00 | 41.60 | 37.10 | 44.55 | 0.00 | - | 2 | 16 | 42.31% |
| LRCX240816C01120000 | 2024-06-21 11:11AM EDT | 1,120.00 | 43.23 | 33.10 | 40.75 | 0.00 | - | 8 | 19 | 42.01% |
| LRCX240816C01130000 | 2024-06-27 10:06AM EDT | 1,130.00 | 40.45 | 33.35 | 37.80 | +4.40 | +12.21% | 2 | 9 | 42.15% |
| LRCX240816C01140000 | 2024-06-25 2:28PM EDT | 1,140.00 | 38.50 | 30.40 | 34.35 | +6.15 | +19.01% | 1 | 56 | 41.81% |
| LRCX240816C01150000 | 2024-06-27 11:00AM EDT | 1,150.00 | 29.00 | 27.70 | 32.15 | -1.20 | -3.97% | 3 | 6 | 42.20% |
| LRCX240816C01155000 | 2024-06-24 9:57AM EDT | 1,155.00 | 26.05 | 26.45 | 29.45 | 0.00 | - | 2 | 3 | 41.20% |
| LRCX240816C01160000 | 2024-06-27 11:39AM EDT | 1,160.00 | 25.38 | 25.20 | 28.70 | -16.32 | -39.14% | 1 | 21 | 41.57% |
| LRCX240816C01170000 | 2024-06-27 10:53AM EDT | 1,170.00 | 24.20 | 22.95 | 25.65 | -1.55 | -6.02% | 1 | 4 | 41.07% |
| LRCX240816C01180000 | 2024-06-24 1:08PM EDT | 1,180.00 | 18.50 | 20.80 | 24.95 | 0.00 | - | 1 | 4 | 42.23% |
| LRCX240816C01190000 | 2024-06-26 12:05PM EDT | 1,190.00 | 20.34 | 18.85 | 21.95 | 0.00 | - | 1 | 9 | 41.50% |
| LRCX240816C01200000 | 2024-06-27 10:30AM EDT | 1,200.00 | 21.25 | 17.10 | 21.80 | +2.15 | +11.26% | 1 | 39 | 42.96% |
| LRCX240816C01210000 | 2024-06-26 3:33PM EDT | 1,210.00 | 16.84 | 15.45 | 20.00 | -0.36 | -2.09% | 1 | 182 | 42.98% |
| LRCX240816C01220000 | 2024-06-25 11:22AM EDT | 1,220.00 | 14.75 | 13.95 | 18.65 | 0.00 | - | 1 | 54 | 43.30% |
| LRCX240816C01230000 | 2024-06-24 12:24PM EDT | 1,230.00 | 13.15 | 12.60 | 17.05 | +0.60 | +4.78% | 4 | 10 | 43.29% |
| LRCX240816C01240000 | 2024-06-18 11:18AM EDT | 1,240.00 | 23.75 | 11.40 | 14.50 | 0.00 | - | 7 | 11 | 42.23% |
| LRCX240816C01250000 | 2024-06-21 10:14AM EDT | 1,250.00 | 13.93 | 10.30 | 12.65 | 0.00 | - | 1 | 19 | 41.67% |
| LRCX240816C01260000 | 2024-06-26 2:30PM EDT | 1,260.00 | 10.75 | 9.25 | 11.00 | 0.00 | - | 1 | 24 | 41.14% |
| LRCX240816C01270000 | 2024-06-13 9:53AM EDT | 1,270.00 | 9.05 | 8.35 | 12.85 | +1.35 | +17.53% | 1 | 13 | 44.42% |
| LRCX240816C01280000 | 2024-06-25 9:39AM EDT | 1,280.00 | 5.40 | 7.50 | 10.60 | 0.00 | - | 1 | 5 | 43.11% |
| LRCX240816C01290000 | 2024-06-26 2:18PM EDT | 1,290.00 | 8.20 | 6.75 | 8.20 | 0.00 | - | 4 | 9 | 41.26% |
| LRCX240816C01300000 | 2024-06-25 10:10AM EDT | 1,300.00 | 6.50 | 6.05 | 8.90 | 0.00 | - | 1 | 61 | 43.32% |
| LRCX240816C01320000 | 2024-06-20 2:15PM EDT | 1,320.00 | 8.85 | 4.90 | 7.70 | 0.00 | - | - | 3 | 43.87% |
| LRCX240816C01330000 | 2024-06-27 10:30AM EDT | 1,330.00 | 5.90 | 4.40 | 9.00 | +1.48 | +33.48% | 1 | 4 | 46.76% |
| LRCX240816C01340000 | 2024-06-26 9:47AM EDT | 1,340.00 | 6.10 | 3.95 | 5.40 | 0.00 | - | 2 | 3 | 42.29% |
| LRCX240816C01360000 | 2024-06-25 11:33AM EDT | 1,360.00 | 3.74 | 2.54 | 4.50 | 0.00 | - | 1 | 21 | 42.54% |
| LRCX240816C01400000 | 2024-06-26 2:47PM EDT | 1,400.00 | 2.91 | 1.45 | 4.65 | 0.00 | - | 3 | 24 | 46.53% |
| LRCX240816C01440000 | 2024-06-24 11:20AM EDT | 1,440.00 | 1.78 | 0.83 | 2.27 | 0.00 | - | 1 | 2 | 43.85% |
| LRCX240816C01460000 | 2024-06-18 11:54AM EDT | 1,460.00 | 3.80 | 0.51 | 2.89 | 0.00 | - | 1 | 1 | 47.35% |
| LRCX240816C01480000 | 2024-06-25 12:36PM EDT | 1,480.00 | 1.13 | 0.40 | 1.87 | +0.01 | +0.89% | 1 | 7 | 45.50% |
| LRCX240816C01500000 | 2024-06-27 10:57AM EDT | 1,500.00 | 0.85 | 0.80 | 1.45 | -0.33 | -27.97% | 10 | 125 | 45.17% |
| LRCX240816C01520000 | 2024-06-18 3:14PM EDT | 1,520.00 | 2.60 | 0.10 | 1.31 | 0.00 | - | - | 1 | 45.89% |
| LRCX240816C01540000 | 2024-06-26 2:14PM EDT | 1,540.00 | 0.82 | 0.50 | 1.20 | 0.00 | - | 1 | 87 | 46.66% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240816P00620000 | 2024-06-03 3:37PM EDT | 620.00 | 1.05 | 0.01 | 4.00 | 0.00 | - | 1 | 1 | 72.34% |
| LRCX240816P00640000 | 2024-06-03 10:22AM EDT | 640.00 | 1.20 | 0.01 | 4.05 | 0.00 | - | 2 | 2 | 68.66% |
| LRCX240816P00650000 | 2024-06-17 1:31PM EDT | 650.00 | 0.37 | 0.01 | 4.05 | 0.00 | - | 1 | 1 | 66.79% |
| LRCX240816P00655000 | 2024-06-07 3:12PM EDT | 655.00 | 0.97 | 0.05 | 4.10 | 0.00 | - | 10 | 10 | 66.10% |
| LRCX240816P00660000 | 2024-06-17 1:31PM EDT | 660.00 | 0.37 | 0.01 | 4.10 | 0.00 | - | 1 | 1 | 65.08% |
| LRCX240816P00665000 | 2024-06-17 1:35PM EDT | 665.00 | 0.40 | 0.01 | 4.10 | 0.00 | - | 2 | 2 | 64.16% |
| LRCX240816P00670000 | 2024-06-13 1:32PM EDT | 670.00 | 0.75 | 0.01 | 4.15 | 0.00 | - | 2 | 2 | 63.38% |
| LRCX240816P00680000 | 2024-06-18 12:01PM EDT | 680.00 | 0.43 | 0.01 | 4.15 | 0.00 | - | 1 | 0 | 61.57% |
| LRCX240816P00685000 | 2024-06-18 12:02PM EDT | 685.00 | 0.57 | 0.01 | 4.20 | 0.00 | - | 1 | 0 | 60.80% |
| LRCX240816P00690000 | 2024-06-18 12:02PM EDT | 690.00 | 0.44 | 0.19 | 4.20 | 0.00 | - | 1 | 1 | 60.34% |
| LRCX240816P00695000 | 2024-06-20 1:35PM EDT | 695.00 | 0.36 | 0.20 | 2.98 | -0.35 | -49.30% | 3 | 5 | 56.37% |
| LRCX240816P00700000 | 2024-06-13 2:58PM EDT | 700.00 | 0.92 | 0.22 | 2.99 | 0.00 | - | 1 | 1 | 55.60% |
| LRCX240816P00715000 | 2024-06-21 3:46PM EDT | 715.00 | 0.84 | 0.26 | 3.10 | 0.00 | - | 1 | 1 | 53.49% |
| LRCX240816P00720000 | 2024-06-20 1:31PM EDT | 720.00 | 0.92 | 0.28 | 3.15 | 0.00 | - | - | 1 | 52.83% |
| LRCX240816P00725000 | 2024-06-13 10:36AM EDT | 725.00 | 1.48 | 0.03 | 1.27 | 0.00 | - | 1 | 1 | 49.57% |
| LRCX240816P00730000 | 2024-06-18 12:05PM EDT | 730.00 | 0.96 | 0.02 | 1.30 | 0.00 | - | 4 | 10 | 48.95% |
| LRCX240816P00735000 | 2024-06-18 12:02PM EDT | 735.00 | 0.95 | 0.58 | 1.35 | 0.00 | - | - | 2 | 48.45% |
| LRCX240816P00750000 | 2024-06-25 3:45PM EDT | 750.00 | 1.00 | 0.14 | 1.52 | 0.00 | - | 1 | 19 | 46.97% |
| LRCX240816P00755000 | 2024-06-21 3:46PM EDT | 755.00 | 1.44 | 0.81 | 1.58 | 0.00 | - | 1 | 1 | 46.48% |
| LRCX240816P00760000 | 2024-06-21 9:53AM EDT | 760.00 | 2.02 | 0.88 | 1.15 | 0.00 | - | 2 | 3 | 43.42% |
| LRCX240816P00770000 | 2024-05-31 12:52PM EDT | 770.00 | 12.30 | 0.53 | 1.81 | 0.00 | - | 1 | 1 | 45.15% |
| LRCX240816P00775000 | 2024-06-06 11:20AM EDT | 775.00 | 6.70 | 0.62 | 1.89 | 0.00 | - | - | 1 | 44.69% |
| LRCX240816P00780000 | 2024-06-20 1:35PM EDT | 780.00 | 1.13 | 1.22 | 1.49 | -1.24 | -52.32% | 3 | 9 | 42.15% |
| LRCX240816P00785000 | 2024-06-27 1:24PM EDT | 785.00 | 1.45 | 1.28 | 1.60 | -0.22 | -13.17% | 4 | 8 | 41.88% |
| LRCX240816P00790000 | 2024-06-26 2:50PM EDT | 790.00 | 1.98 | 1.39 | 1.72 | 0.00 | - | 1 | 15 | 41.63% |
| LRCX240816P00795000 | 2024-06-18 10:35AM EDT | 795.00 | 2.22 | 0.82 | 2.35 | 0.00 | - | - | 1 | 43.22% |
| LRCX240816P00800000 | 2024-06-25 3:52PM EDT | 800.00 | 2.17 | 1.08 | 2.49 | 0.00 | - | 3 | 38 | 42.88% |
| LRCX240816P00805000 | 2024-06-24 9:30AM EDT | 805.00 | 3.00 | 1.23 | 2.68 | 0.00 | - | 3 | 13 | 42.68% |
| LRCX240816P00810000 | 2024-06-17 11:53AM EDT | 810.00 | 4.10 | 1.19 | 4.55 | 0.00 | - | 2 | 4 | 46.76% |
| LRCX240816P00815000 | 2024-06-25 2:11PM EDT | 815.00 | 2.85 | 1.48 | 4.85 | 0.00 | - | 1 | 11 | 46.55% |
| LRCX240816P00820000 | 2024-06-25 3:45PM EDT | 820.00 | 3.02 | 1.71 | 3.90 | 0.00 | - | 2 | 31 | 43.50% |
| LRCX240816P00825000 | 2024-06-27 12:38PM EDT | 825.00 | 2.73 | 1.85 | 3.50 | -0.71 | -20.64% | 1 | 4 | 41.67% |
| LRCX240816P00830000 | 2024-06-26 2:47PM EDT | 830.00 | 3.74 | 1.98 | 3.45 | 0.00 | - | 3 | 30 | 40.71% |
| LRCX240816P00835000 | 2024-06-24 9:32AM EDT | 835.00 | 4.75 | 2.00 | 5.90 | 0.00 | - | 1 | 1 | 45.11% |
| LRCX240816P00840000 | 2024-06-24 11:22AM EDT | 840.00 | 5.50 | 2.57 | 6.15 | 0.00 | - | 11 | 23 | 44.68% |
| LRCX240816P00845000 | 2024-06-20 10:19AM EDT | 845.00 | 3.08 | 2.13 | 6.45 | -2.32 | -42.96% | 1 | 2 | 44.30% |
| LRCX240816P00850000 | 2024-06-27 1:13PM EDT | 850.00 | 3.90 | 2.20 | 4.65 | -0.85 | -17.89% | 1 | 41 | 40.03% |
| LRCX240816P00855000 | 2024-06-25 2:53PM EDT | 855.00 | 5.25 | 3.05 | 7.10 | 0.00 | - | 1 | 13 | 43.58% |
| LRCX240816P00860000 | 2024-06-26 11:08AM EDT | 860.00 | 6.10 | 3.65 | 7.50 | 0.00 | - | 1 | 12 | 43.30% |
| LRCX240816P00865000 | 2024-06-25 2:53PM EDT | 865.00 | 6.13 | 2.92 | 6.55 | 0.00 | - | 1 | 2 | 40.85% |
| LRCX240816P00875000 | 2024-06-25 10:10AM EDT | 875.00 | 8.23 | 5.70 | 7.45 | 0.00 | - | 2 | 44 | 40.45% |
| LRCX240816P00880000 | 2024-06-26 12:40PM EDT | 880.00 | 5.01 | 6.20 | 6.75 | -2.94 | -36.98% | 1 | 7 | 38.46% |
| LRCX240816P00885000 | 2024-06-26 9:44AM EDT | 885.00 | 7.45 | 6.70 | 7.25 | 0.00 | - | 3 | 8 | 38.31% |
| LRCX240816P00890000 | 2024-06-26 9:44AM EDT | 890.00 | 8.00 | 6.00 | 11.55 | 0.00 | - | 6 | 48 | 43.10% |
| LRCX240816P00895000 | 2024-06-26 9:44AM EDT | 895.00 | 8.63 | 7.80 | 8.40 | 0.00 | - | 9 | 66 | 38.10% |
| LRCX240816P00900000 | 2024-06-27 3:23PM EDT | 900.00 | 8.50 | 8.40 | 9.05 | -1.58 | -15.67% | 3 | 246 | 38.02% |
| LRCX240816P00905000 | 2024-06-25 12:04PM EDT | 905.00 | 7.98 | 9.05 | 9.70 | -3.52 | -30.61% | 1 | 51 | 37.89% |
| LRCX240816P00910000 | 2024-06-27 3:54PM EDT | 910.00 | 10.55 | 8.60 | 10.45 | -1.62 | -13.31% | 2 | 15 | 37.83% |
| LRCX240816P00915000 | 2024-06-27 10:23AM EDT | 915.00 | 9.50 | 10.55 | 11.20 | -2.95 | -23.69% | 4 | 8 | 37.73% |
| LRCX240816P00920000 | 2024-06-26 10:05AM EDT | 920.00 | 12.60 | 11.30 | 12.00 | 0.00 | - | 1 | 7 | 37.63% |
| LRCX240816P00925000 | 2024-06-26 10:42AM EDT | 925.00 | 13.94 | 12.10 | 12.85 | 0.00 | - | 1 | 8 | 37.54% |
| LRCX240816P00930000 | 2024-06-26 10:25AM EDT | 930.00 | 15.55 | 13.05 | 13.85 | 0.00 | - | 3 | 15 | 37.56% |
| LRCX240816P00935000 | 2024-06-26 10:52AM EDT | 935.00 | 16.15 | 14.00 | 14.75 | 0.00 | - | 1 | 2 | 37.42% |
| LRCX240816P00940000 | 2024-06-25 1:29PM EDT | 940.00 | 18.60 | 14.90 | 15.75 | 0.00 | - | 4 | 20 | 37.34% |
| LRCX240816P00945000 | 2024-06-26 10:00AM EDT | 945.00 | 17.50 | 15.95 | 16.80 | 0.00 | - | 3 | 8 | 37.25% |
| LRCX240816P00950000 | 2024-06-27 10:23AM EDT | 950.00 | 15.25 | 17.10 | 17.95 | -6.00 | -28.24% | 3 | 16 | 37.21% |
| LRCX240816P00955000 | 2024-06-24 11:06AM EDT | 955.00 | 25.70 | 18.20 | 19.15 | 0.00 | - | 1 | 3 | 37.16% |
| LRCX240816P00960000 | 2024-06-26 3:06PM EDT | 960.00 | 16.04 | 19.50 | 20.40 | -8.46 | -34.53% | 3 | 40 | 37.11% |
| LRCX240816P00965000 | 2024-06-25 9:30AM EDT | 965.00 | 18.35 | 20.70 | 21.70 | -13.62 | -42.60% | 3 | 13 | 37.05% |
| LRCX240816P00970000 | 2024-06-26 1:36PM EDT | 970.00 | 18.24 | 22.00 | 23.00 | -7.71 | -29.71% | 3 | 15 | 36.94% |
| LRCX240816P00975000 | 2024-06-07 11:16AM EDT | 975.00 | 63.05 | 23.50 | 24.45 | 0.00 | - | 3 | 2 | 36.90% |
| LRCX240816P00980000 | 2024-06-27 11:14AM EDT | 980.00 | 26.06 | 24.85 | 25.95 | -3.04 | -10.45% | 3 | 10 | 36.86% |
| LRCX240816P00985000 | 2024-06-21 1:56PM EDT | 985.00 | 33.19 | 26.40 | 27.45 | 0.00 | - | 2 | 5 | 36.76% |
| LRCX240816P00990000 | 2024-06-26 9:42AM EDT | 990.00 | 30.35 | 27.95 | 29.15 | 0.00 | - | 1 | 114 | 36.77% |
| LRCX240816P00995000 | 2024-06-24 10:03AM EDT | 995.00 | 37.60 | 29.60 | 30.75 | 0.00 | - | 1 | 18 | 36.66% |
| LRCX240816P01000000 | 2024-06-27 11:14AM EDT | 1,000.00 | 32.74 | 31.35 | 32.45 | -12.77 | -28.06% | 4 | 57 | 36.57% |
| LRCX240816P01005000 | 2024-06-27 11:09AM EDT | 1,005.00 | 34.37 | 33.00 | 34.30 | -13.48 | -28.17% | 1 | 3 | 36.54% |
| LRCX240816P01010000 | 2024-06-24 1:57PM EDT | 1,010.00 | 46.45 | 34.90 | 38.65 | 0.00 | - | 2 | 3 | 38.18% |
| LRCX240816P01020000 | 2024-06-26 3:06PM EDT | 1,020.00 | 46.50 | 38.75 | 40.10 | 0.00 | - | 1 | 7 | 36.35% |
| LRCX240816P01030000 | 2024-06-27 11:31AM EDT | 1,030.00 | 44.65 | 42.90 | 44.30 | -2.80 | -5.90% | 5 | 25 | 36.22% |
| LRCX240816P01040000 | 2024-06-27 11:03AM EDT | 1,040.00 | 48.21 | 47.30 | 48.85 | -4.64 | -8.78% | 4 | 44 | 36.13% |
| LRCX240816P01045000 | 2024-06-26 2:27PM EDT | 1,045.00 | 55.50 | 49.60 | 51.10 | 0.00 | - | 2 | 11 | 36.01% |
| LRCX240816P01050000 | 2024-06-27 12:18PM EDT | 1,050.00 | 54.20 | 50.45 | 53.60 | -6.30 | -10.41% | 12 | 112 | 35.99% |
| LRCX240816P01055000 | 2024-06-26 10:05AM EDT | 1,055.00 | 57.45 | 52.10 | 56.00 | 0.00 | - | 2 | 3 | 35.88% |
| LRCX240816P01060000 | 2024-06-26 3:55PM EDT | 1,060.00 | 61.44 | 57.10 | 58.50 | 0.00 | - | 16 | 39 | 35.78% |
| LRCX240816P01070000 | 2024-06-20 11:52AM EDT | 1,070.00 | 59.90 | 62.25 | 63.85 | 0.00 | - | - | 32 | 35.67% |
| LRCX240816P01080000 | 2024-06-18 3:59PM EDT | 1,080.00 | 59.39 | 67.60 | 69.50 | 0.00 | - | - | 0 | 35.57% |
| LRCX240816P01090000 | 2024-06-27 2:24PM EDT | 1,090.00 | 74.65 | 73.35 | 77.80 | -16.35 | -17.97% | 2 | 4 | 37.01% |
| LRCX240816P01095000 | 2024-06-26 10:09AM EDT | 1,095.00 | 78.25 | 75.50 | 81.20 | 0.00 | - | 1 | 3 | 37.19% |
| LRCX240816P01100000 | 2024-06-25 12:34PM EDT | 1,100.00 | 71.20 | 78.80 | 84.75 | -17.15 | -19.41% | 1 | 76 | 37.43% |
| LRCX240816P01110000 | 2024-06-18 1:31PM EDT | 1,110.00 | 72.00 | 84.15 | 91.55 | 0.00 | - | - | 3 | 37.61% |
| LRCX240816P01120000 | 2024-06-18 2:29PM EDT | 1,120.00 | 80.60 | 91.25 | 98.30 | 0.00 | - | - | 6 | 37.60% |
| LRCX240816P01130000 | 2024-06-18 12:41PM EDT | 1,130.00 | 83.85 | 96.85 | 104.05 | 0.00 | - | - | 2 | 36.74% |
| LRCX240816P01140000 | 2024-06-18 2:53PM EDT | 1,140.00 | 91.65 | 102.20 | 111.10 | 0.00 | - | - | 1 | 36.60% |
| LRCX240816P01170000 | 2024-06-20 2:55PM EDT | 1,170.00 | 135.80 | 124.40 | 135.15 | 0.00 | - | - | 0 | 37.47% |
| LRCX240816P01280000 | 2024-06-20 10:00AM EDT | 1,280.00 | 205.47 | 222.15 | 234.30 | 0.00 | - | - | 1 | 42.57% |
© 2024 Yahoo. All rights reserved.