Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
305.89-0.71 (-0.23%)
At close: 4:00PM EDT
Callsfor18 September 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX200918C00100000 | 2020-07-09 8:13PM EDT | 100.00 | 94.00 | 256.70 | 260.00 | 0.00 | - | 1 | 1 | 4,015.63% |
| LRCX200918C00150000 | 2020-07-09 8:13PM EDT | 150.00 | 135.60 | 206.70 | 210.25 | 0.00 | - | 6 | 13 | 2,703.71% |
| LRCX200918C00170000 | 2020-09-04 10:33AM EDT | 170.00 | 157.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX200918C00180000 | 2020-08-31 3:40PM EDT | 180.00 | 157.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX200918C00185000 | 2020-07-09 8:13PM EDT | 185.00 | 56.10 | 171.45 | 175.65 | 0.00 | - | - | 1 | 2,135.94% |
| LRCX200918C00190000 | 2020-07-09 8:13PM EDT | 190.00 | 88.39 | 166.60 | 170.75 | 0.00 | - | 1 | 7 | 2,069.53% |
| LRCX200918C00195000 | 2020-07-09 8:13PM EDT | 195.00 | 93.59 | 161.60 | 166.15 | 0.00 | - | 8 | 12 | 2,007.08% |
| LRCX200918C00200000 | 2020-09-17 12:02PM EDT | 200.00 | 102.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX200918C00205000 | 2020-07-09 8:13PM EDT | 205.00 | 75.50 | 151.65 | 156.35 | 0.00 | - | - | 4 | 1,881.10% |
| LRCX200918C00210000 | 2020-09-16 2:23PM EDT | 210.00 | 101.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX200918C00215000 | 2020-09-16 1:02PM EDT | 215.00 | 94.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LRCX200918C00220000 | 2020-09-09 9:30AM EDT | 220.00 | 92.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX200918C00225000 | 2020-09-03 9:32AM EDT | 225.00 | 129.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX200918C00230000 | 2020-09-14 10:14AM EDT | 230.00 | 79.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LRCX200918C00235000 | 2020-09-17 2:38PM EDT | 235.00 | 71.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX200918C00240000 | 2020-09-17 3:21PM EDT | 240.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LRCX200918C00245000 | 2020-09-17 2:38PM EDT | 245.00 | 61.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX200918C00250000 | 2020-09-17 2:38PM EDT | 250.00 | 56.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX200918C00255000 | 2020-09-17 2:39PM EDT | 255.00 | 51.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX200918C00260000 | 2020-09-17 3:33PM EDT | 260.00 | 46.25 | 0.00 | 0.00 | 0.00 | - | 478 | 0 | 0.00% |
| LRCX200918C00265000 | 2020-09-17 2:39PM EDT | 265.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX200918C00270000 | 2020-09-17 2:34PM EDT | 270.00 | 36.79 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 0.00% |
| LRCX200918C00275000 | 2020-09-10 11:59AM EDT | 275.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX200918C00280000 | 2020-09-16 3:30PM EDT | 280.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX200918C00285000 | 2020-09-17 9:36AM EDT | 285.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LRCX200918C00290000 | 2020-09-17 2:46PM EDT | 290.00 | 16.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LRCX200918C00295000 | 2020-09-17 12:01PM EDT | 295.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LRCX200918C00300000 | 2020-09-17 3:56PM EDT | 300.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| LRCX200918C00305000 | 2020-09-17 3:54PM EDT | 305.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 0.00% |
| LRCX200918C00310000 | 2020-09-17 3:56PM EDT | 310.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 661 | 0 | 6.25% |
| LRCX200918C00315000 | 2020-09-17 3:59PM EDT | 315.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 12.50% |
| LRCX200918C00320000 | 2020-09-17 3:59PM EDT | 320.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,055 | 0 | 25.00% |
| LRCX200918C00325000 | 2020-09-17 3:19PM EDT | 325.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| LRCX200918C00330000 | 2020-09-17 3:49PM EDT | 330.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 25.00% |
| LRCX200918C00332500 | 2020-09-15 1:25PM EDT | 332.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LRCX200918C00335000 | 2020-09-17 1:57PM EDT | 335.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LRCX200918C00337500 | 2020-09-16 9:50AM EDT | 337.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LRCX200918C00340000 | 2020-09-16 1:39PM EDT | 340.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| LRCX200918C00342500 | 2020-09-17 9:34AM EDT | 342.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LRCX200918C00345000 | 2020-09-16 2:52PM EDT | 345.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LRCX200918C00347500 | 2020-09-15 9:44AM EDT | 347.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| LRCX200918C00350000 | 2020-09-17 9:50AM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LRCX200918C00352500 | 2020-09-10 10:11AM EDT | 352.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| LRCX200918C00355000 | 2020-09-17 10:36AM EDT | 355.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LRCX200918C00357500 | 2020-09-10 12:46PM EDT | 357.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LRCX200918C00360000 | 2020-09-16 3:11PM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LRCX200918C00362500 | 2020-09-09 9:54AM EDT | 362.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LRCX200918C00365000 | 2020-09-15 1:01PM EDT | 365.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LRCX200918C00367500 | 2020-09-09 11:54AM EDT | 367.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LRCX200918C00370000 | 2020-09-15 2:02PM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LRCX200918C00372500 | 2020-09-02 3:50PM EDT | 372.50 | 11.58 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| LRCX200918C00375000 | 2020-09-17 2:44PM EDT | 375.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| LRCX200918C00377500 | 2020-09-03 10:01AM EDT | 377.50 | 4.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LRCX200918C00380000 | 2020-09-17 2:05PM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LRCX200918C00385000 | 2020-09-17 2:44PM EDT | 385.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LRCX200918C00390000 | 2020-09-16 9:41AM EDT | 390.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LRCX200918C00395000 | 2020-09-15 2:02PM EDT | 395.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LRCX200918C00400000 | 2020-09-16 1:42PM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LRCX200918C00405000 | 2020-09-08 1:18PM EDT | 405.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LRCX200918C00410000 | 2020-09-16 10:49AM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| LRCX200918C00415000 | 2020-09-11 1:04PM EDT | 415.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LRCX200918C00420000 | 2020-09-11 9:45AM EDT | 420.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LRCX200918C00425000 | 2020-09-10 11:29AM EDT | 425.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LRCX200918C00430000 | 2020-09-10 11:07AM EDT | 430.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LRCX200918C00435000 | 2020-08-28 12:41PM EDT | 435.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LRCX200918C00440000 | 2020-08-24 9:49AM EDT | 440.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LRCX200918C00445000 | 2020-07-24 11:43AM EDT | 445.00 | 1.47 | 0.00 | 4.50 | 0.00 | - | 1 | 6 | 458.98% |
| LRCX200918C00450000 | 2020-09-11 2:07PM EDT | 450.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LRCX200918C00455000 | 2020-08-31 10:52AM EDT | 455.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LRCX200918C00460000 | 2020-08-14 11:32AM EDT | 460.00 | 4.60 | 0.00 | 0.16 | 0.00 | - | 9 | 26 | 297.66% |
| LRCX200918C00465000 | 2020-09-02 2:07PM EDT | 465.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LRCX200918C00470000 | 2020-08-07 2:43PM EDT | 470.00 | 0.74 | 0.00 | 4.45 | 0.00 | - | 2 | 3 | 507.03% |
| LRCX200918C00475000 | 2020-08-05 2:13PM EDT | 475.00 | 1.00 | 0.00 | 3.55 | 0.00 | - | 1 | 9 | 493.56% |
| LRCX200918C00480000 | 2020-08-05 9:30AM EDT | 480.00 | 0.90 | 0.00 | 4.30 | 0.00 | - | 5 | 14 | 521.97% |
| LRCX200918C00485000 | 2020-08-12 3:16PM EDT | 485.00 | 0.50 | 0.00 | 0.16 | 0.00 | - | 10 | 14 | 331.25% |
| LRCX200918C00490000 | 2020-09-01 1:49PM EDT | 490.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| LRCX200918C00500000 | 2020-08-10 2:20PM EDT | 500.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 163 | 350.00% |
| LRCX200918C00510000 | 2020-09-01 3:55PM EDT | 510.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LRCX200918C00520000 | 2020-08-10 2:20PM EDT | 520.00 | 0.40 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 374.22% |
| LRCX200918C00530000 | 2020-09-15 1:16PM EDT | 530.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| LRCX200918C00570000 | 2020-09-01 1:49PM EDT | 570.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
Putsfor18 September 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX200918P00100000 | 2020-07-09 8:13PM EDT | 100.00 | 2.27 | 1.14 | 2.52 | 0.00 | - | 1 | 2 | 1,232.62% |
| LRCX200918P00110000 | 2020-07-09 8:13PM EDT | 110.00 | 0.75 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 703.13% |
| LRCX200918P00115000 | 2020-07-09 8:13PM EDT | 115.00 | 1.25 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 675.00% |
| LRCX200918P00120000 | 2020-07-09 8:13PM EDT | 120.00 | 1.42 | 0.00 | 0.11 | 0.00 | - | 2 | 7 | 646.88% |
| LRCX200918P00125000 | 2020-08-06 1:05PM EDT | 125.00 | 0.07 | 0.00 | 4.70 | 0.00 | - | 5 | 5 | 1,057.42% |
| LRCX200918P00130000 | 2020-07-02 2:21PM EDT | 130.00 | 0.30 | 0.00 | 0.11 | 0.00 | - | 10 | 33 | 593.75% |
| LRCX200918P00135000 | 2020-07-10 9:53AM EDT | 135.00 | 0.22 | 0.00 | 0.14 | 0.00 | - | 1 | 37 | 584.38% |
| LRCX200918P00140000 | 2020-07-30 12:55PM EDT | 140.00 | 0.06 | 0.00 | 4.30 | 0.00 | - | 1 | 31 | 920.31% |
| LRCX200918P00145000 | 2020-07-09 12:06PM EDT | 145.00 | 0.18 | 0.00 | 0.19 | 0.00 | - | 1 | 28 | 553.13% |
| LRCX200918P00150000 | 2020-09-04 10:42AM EDT | 150.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LRCX200918P00155000 | 2020-09-17 3:06PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LRCX200918P00160000 | 2020-07-22 9:57AM EDT | 160.00 | 0.20 | 0.00 | 3.70 | 0.00 | - | 1 | 44 | 757.42% |
| LRCX200918P00165000 | 2020-09-09 10:20AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LRCX200918P00170000 | 2020-09-09 11:32AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| LRCX200918P00175000 | 2020-09-09 10:08AM EDT | 175.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| LRCX200918P00180000 | 2020-09-09 11:25AM EDT | 180.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LRCX200918P00185000 | 2020-09-11 10:37AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LRCX200918P00190000 | 2020-09-17 1:07PM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LRCX200918P00195000 | 2020-08-03 3:25PM EDT | 195.00 | 0.29 | 0.00 | 4.30 | 0.00 | - | 2 | 62 | 574.61% |
| LRCX200918P00200000 | 2020-09-15 3:39PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| LRCX200918P00205000 | 2020-09-14 9:55AM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| LRCX200918P00210000 | 2020-08-26 10:05AM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LRCX200918P00215000 | 2020-09-17 2:46PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LRCX200918P00220000 | 2020-09-14 3:17PM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| LRCX200918P00225000 | 2020-09-15 10:45AM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LRCX200918P00230000 | 2020-09-17 3:27PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LRCX200918P00235000 | 2020-09-17 11:24AM EDT | 235.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| LRCX200918P00240000 | 2020-09-16 3:32PM EDT | 240.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LRCX200918P00245000 | 2020-09-17 11:22AM EDT | 245.00 | 0.06 | 0.05 | 0.00 | 0.00 | - | 6 | 0 | 157.81% |
| LRCX200918P00250000 | 2020-09-17 11:21AM EDT | 250.00 | 0.06 | 0.05 | 0.00 | 0.00 | - | 10 | 0 | 145.31% |
| LRCX200918P00255000 | 2020-09-17 10:10AM EDT | 255.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LRCX200918P00260000 | 2020-09-17 11:31AM EDT | 260.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LRCX200918P00265000 | 2020-09-15 3:43PM EDT | 265.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LRCX200918P00270000 | 2020-09-16 12:56PM EDT | 270.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| LRCX200918P00275000 | 2020-09-17 11:42AM EDT | 275.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LRCX200918P00280000 | 2020-09-17 2:57PM EDT | 280.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| LRCX200918P00285000 | 2020-09-17 3:55PM EDT | 285.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
| LRCX200918P00290000 | 2020-09-17 3:54PM EDT | 290.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 25.00% |
| LRCX200918P00295000 | 2020-09-17 3:59PM EDT | 295.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 12.50% |
| LRCX200918P00300000 | 2020-09-17 3:59PM EDT | 300.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 12.50% |
| LRCX200918P00305000 | 2020-09-17 3:53PM EDT | 305.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 481 | 0 | 1.56% |
| LRCX200918P00310000 | 2020-09-17 3:56PM EDT | 310.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| LRCX200918P00315000 | 2020-09-17 2:05PM EDT | 315.00 | 8.86 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| LRCX200918P00320000 | 2020-09-17 2:44PM EDT | 320.00 | 14.31 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| LRCX200918P00325000 | 2020-09-17 1:57PM EDT | 325.00 | 18.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LRCX200918P00330000 | 2020-09-17 2:42PM EDT | 330.00 | 23.92 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| LRCX200918P00332500 | 2020-09-11 10:03AM EDT | 332.50 | 34.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX200918P00335000 | 2020-09-17 3:27PM EDT | 335.00 | 29.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| LRCX200918P00337500 | 2020-09-15 12:40PM EDT | 337.50 | 27.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX200918P00340000 | 2020-09-17 3:27PM EDT | 340.00 | 34.53 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| LRCX200918P00342500 | 2020-09-09 12:50PM EDT | 342.50 | 38.80 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| LRCX200918P00345000 | 2020-09-17 2:44PM EDT | 345.00 | 38.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LRCX200918P00347500 | 2020-09-16 10:07AM EDT | 347.50 | 35.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LRCX200918P00350000 | 2020-09-17 3:42PM EDT | 350.00 | 44.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LRCX200918P00352500 | 2020-09-15 1:08PM EDT | 352.50 | 40.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX200918P00355000 | 2020-09-16 2:36PM EDT | 355.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LRCX200918P00357500 | 2020-09-16 11:30AM EDT | 357.50 | 45.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LRCX200918P00360000 | 2020-09-15 12:55PM EDT | 360.00 | 59.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX200918P00362500 | 2020-09-17 3:55PM EDT | 362.50 | 56.83 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LRCX200918P00365000 | 2020-09-15 3:42PM EDT | 365.00 | 55.96 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| LRCX200918P00367500 | 2020-09-15 9:42AM EDT | 367.50 | 59.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX200918P00370000 | 2020-09-17 11:12AM EDT | 370.00 | 65.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX200918P00372500 | 2020-09-11 11:04AM EDT | 372.50 | 72.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LRCX200918P00375000 | 2020-09-15 10:46AM EDT | 375.00 | 76.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX200918P00380000 | 2020-09-11 3:00PM EDT | 380.00 | 85.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX200918P00385000 | 2020-09-09 12:07PM EDT | 385.00 | 81.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX200918P00390000 | 2020-08-12 12:56PM EDT | 390.00 | 24.55 | 94.75 | 97.95 | 0.00 | - | 1 | 48 | 574.66% |
| LRCX200918P00395000 | 2020-09-03 2:08PM EDT | 395.00 | 53.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| LRCX200918P00400000 | 2020-08-14 3:15PM EDT | 400.00 | 33.60 | 104.10 | 107.85 | 0.00 | - | 5 | 32 | 599.24% |
| LRCX200918P00405000 | 2020-07-29 11:12AM EDT | 405.00 | 53.56 | 53.00 | 57.60 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX200918P00410000 | 2020-07-22 11:35AM EDT | 410.00 | 58.35 | 56.45 | 61.00 | 0.00 | - | 2 | 10 | 0.00% |
| LRCX200918P00440000 | 2020-06-16 10:59AM EDT | 440.00 | 139.20 | 96.65 | 100.50 | 0.00 | - | - | 10 | 0.00% |
| LRCX200918P00450000 | 2020-06-26 1:32PM EDT | 450.00 | 141.60 | 104.00 | 108.45 | 0.00 | - | 2 | 12 | 0.00% |
| LRCX200918P00465000 | 2020-07-14 9:55AM EDT | 465.00 | 132.45 | 86.50 | 90.00 | 0.00 | - | 2 | 2 | 0.00% |
| LRCX200918P00475000 | 2020-07-14 10:20AM EDT | 475.00 | 140.60 | 94.10 | 98.50 | 0.00 | - | 2 | 2 | 0.00% |
| LRCX200918P00480000 | 2020-07-13 1:22PM EDT | 480.00 | 133.45 | 97.70 | 102.50 | 0.00 | - | - | 2 | 0.00% |
| LRCX200918P00490000 | 2020-07-14 10:35AM EDT | 490.00 | 152.40 | 108.90 | 113.00 | 0.00 | - | 2 | 2 | 0.00% |
| LRCX200918P00495000 | 2020-08-17 12:05AM EDT | 495.00 | 116.25 | 183.75 | 188.50 | 0.00 | - | - | 4 | 0.00% |
| LRCX200918P00500000 | 2020-07-14 1:37PM EDT | 500.00 | 158.05 | 121.90 | 126.50 | 0.00 | - | 4 | 6 | 0.00% |
| LRCX200918P00510000 | 2020-07-14 1:44PM EDT | 510.00 | 166.70 | 131.75 | 136.50 | 0.00 | - | 7 | 7 | 0.00% |
| LRCX200918P00515000 | 2020-07-17 11:10AM EDT | 515.00 | 170.40 | 136.70 | 141.00 | 0.00 | - | 2 | 14 | 0.00% |
| LRCX200918P00520000 | 2020-07-14 1:20PM EDT | 520.00 | 178.85 | 141.70 | 146.00 | 0.00 | - | 10 | 0 | 0.00% |
| LRCX200918P00545000 | 2020-07-30 10:01AM EDT | 545.00 | 174.80 | 192.00 | 196.80 | 0.00 | - | - | 8 | 0.00% |
© 2020 Verizon Media. All rights reserved.
