Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
547.70+18.89 (+3.57%)
At close: 4:00PM EST
Callsfor12 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX210312C00310000 | 2021-03-03 2:30PM EST | 310.00 | 242.01 | 233.00 | 242.50 | 0.00 | - | - | 1 | 154.69% |
| LRCX210312C00375000 | 2021-02-24 2:40PM EST | 375.00 | 218.97 | 168.10 | 177.60 | 0.00 | - | - | 0 | 119.34% |
| LRCX210312C00450000 | 2021-02-25 12:32PM EST | 450.00 | 114.69 | 94.75 | 100.45 | 0.00 | - | - | 8 | 111.52% |
| LRCX210312C00455000 | 2021-03-04 3:25PM EST | 455.00 | 69.15 | 89.90 | 95.45 | 0.00 | - | 1 | 0 | 106.64% |
| LRCX210312C00465000 | 2021-03-04 3:27PM EST | 465.00 | 59.65 | 80.15 | 85.70 | 0.00 | - | 2 | 7 | 59.67% |
| LRCX210312C00470000 | 2021-03-04 3:31PM EST | 470.00 | 56.25 | 75.20 | 81.05 | 0.00 | - | 2 | 2 | 62.16% |
| LRCX210312C00475000 | 2021-03-01 9:43AM EST | 475.00 | 105.44 | 70.35 | 76.00 | 0.00 | - | 2 | 6 | 59.62% |
| LRCX210312C00480000 | 2021-03-02 9:50AM EST | 480.00 | 106.31 | 65.70 | 71.15 | 0.00 | - | 1 | 23 | 60.50% |
| LRCX210312C00485000 | 2021-03-02 9:50AM EST | 485.00 | 101.40 | 61.10 | 66.10 | 0.00 | - | 1 | 100 | 59.13% |
| LRCX210312C00490000 | 2021-03-04 2:05PM EST | 490.00 | 34.04 | 56.10 | 61.60 | 0.00 | - | 1 | 91 | 58.15% |
| LRCX210312C00492500 | 2021-03-04 12:10PM EST | 492.50 | 50.65 | 53.80 | 59.30 | -4.90 | -8.82% | 1 | 0 | 58.20% |
| LRCX210312C00495000 | 2021-03-02 11:36AM EST | 495.00 | 88.27 | 51.35 | 56.95 | 0.00 | - | 17 | 37 | 57.06% |
| LRCX210312C00497500 | 2021-02-26 9:47AM EST | 497.50 | 69.45 | 49.20 | 54.85 | 0.00 | - | 4 | 4 | 58.26% |
| LRCX210312C00500000 | 2021-03-05 2:04PM EST | 500.00 | 44.15 | 47.30 | 52.30 | +11.31 | +34.44% | 28 | 173 | 58.23% |
| LRCX210312C00502500 | 2021-03-04 3:19PM EST | 502.50 | 30.85 | 44.60 | 50.25 | 0.00 | - | 13 | 13 | 56.84% |
| LRCX210312C00505000 | 2021-03-05 11:52AM EST | 505.00 | 29.17 | 42.45 | 48.10 | -10.15 | -25.81% | 27 | 170 | 56.96% |
| LRCX210312C00507500 | 2021-03-03 2:30PM EST | 507.50 | 48.74 | 40.20 | 45.80 | 0.00 | - | 1 | 3 | 56.01% |
| LRCX210312C00510000 | 2021-03-05 12:41PM EST | 510.00 | 39.38 | 37.65 | 43.55 | -42.82 | -52.09% | 31 | 18 | 54.14% |
| LRCX210312C00512500 | 2021-02-08 11:57AM EST | 512.50 | 30.20 | 36.05 | 41.50 | 0.00 | - | 4 | 4 | 55.59% |
| LRCX210312C00515000 | 2021-03-04 2:33PM EST | 515.00 | 22.60 | 34.80 | 39.35 | 0.00 | - | 1 | 6 | 57.25% |
| LRCX210312C00517500 | 2021-03-04 2:17PM EST | 517.50 | 17.11 | 32.00 | 36.90 | 0.00 | - | 1 | 4 | 53.83% |
| LRCX210312C00520000 | 2021-03-05 2:39PM EST | 520.00 | 32.50 | 30.90 | 35.10 | +13.40 | +70.16% | 1 | 0 | 56.16% |
| LRCX210312C00522500 | 2021-03-04 2:46PM EST | 522.50 | 19.91 | 28.60 | 33.30 | 0.00 | - | 7 | 0 | 55.29% |
| LRCX210312C00525000 | 2021-03-05 11:47AM EST | 525.00 | 24.54 | 27.45 | 31.40 | +5.69 | +30.19% | 5 | 18 | 56.53% |
| LRCX210312C00527500 | 2021-03-05 2:09PM EST | 527.50 | 22.93 | 24.25 | 29.65 | +4.89 | +27.11% | 1 | 0 | 53.46% |
| LRCX210312C00530000 | 2021-03-05 3:53PM EST | 530.00 | 26.00 | 24.15 | 27.75 | +6.90 | +36.13% | 16 | 10 | 56.33% |
| LRCX210312C00532500 | 2021-03-05 12:29PM EST | 532.50 | 20.30 | 22.25 | 26.00 | +4.80 | +30.97% | 2 | 10 | 55.55% |
| LRCX210312C00535000 | 2021-03-05 3:35PM EST | 535.00 | 23.60 | 20.55 | 24.80 | -11.64 | -33.03% | 6 | 16 | 56.01% |
| LRCX210312C00537500 | 2021-03-05 12:46PM EST | 537.50 | 18.84 | 19.70 | 22.15 | +4.85 | +34.67% | 14 | 0 | 55.09% |
| LRCX210312C00540000 | 2021-03-05 3:28PM EST | 540.00 | 18.35 | 16.65 | 21.20 | +9.35 | +103.89% | 84 | 21 | 53.06% |
| LRCX210312C00542500 | 2021-03-05 3:59PM EST | 542.50 | 18.28 | 17.00 | 19.50 | +7.28 | +66.18% | 16 | 0 | 55.65% |
| LRCX210312C00545000 | 2021-03-05 2:40PM EST | 545.00 | 16.83 | 14.15 | 19.60 | +6.83 | +68.30% | 70 | 67 | 55.43% |
| LRCX210312C00547500 | 2021-03-05 3:16PM EST | 547.50 | 15.60 | 14.40 | 16.90 | +5.58 | +55.69% | 19 | 10 | 55.52% |
| LRCX210312C00550000 | 2021-03-05 3:48PM EST | 550.00 | 13.50 | 13.50 | 15.55 | +4.00 | +42.11% | 1,389 | 0 | 55.75% |
| LRCX210312C00552500 | 2021-03-05 2:10PM EST | 552.50 | 10.42 | 10.15 | 16.40 | -13.06 | -55.62% | 2 | 3 | 55.30% |
| LRCX210312C00555000 | 2021-03-05 3:42PM EST | 555.00 | 11.80 | 10.60 | 13.00 | +3.60 | +43.90% | 71 | 0 | 53.81% |
| LRCX210312C00560000 | 2021-03-05 3:59PM EST | 560.00 | 10.50 | 9.55 | 11.00 | +3.50 | +50.00% | 97 | 0 | 55.30% |
| LRCX210312C00562500 | 2021-02-26 1:12PM EST | 562.50 | 28.00 | 7.85 | 12.95 | 0.00 | - | 1 | 0 | 59.08% |
| LRCX210312C00565000 | 2021-03-05 3:41PM EST | 565.00 | 9.00 | 8.20 | 9.55 | +3.10 | +52.54% | 383 | 30 | 56.47% |
| LRCX210312C00567500 | 2021-03-05 2:40PM EST | 567.50 | 6.50 | 5.20 | 11.70 | -4.65 | -41.70% | 43 | 11 | 57.85% |
| LRCX210312C00570000 | 2021-03-05 3:19PM EST | 570.00 | 7.10 | 6.55 | 10.80 | +2.10 | +42.00% | 102 | 60 | 61.69% |
| LRCX210312C00572500 | 2021-03-03 9:30AM EST | 572.50 | 16.00 | 3.75 | 10.80 | 0.00 | - | 1 | 0 | 58.84% |
| LRCX210312C00575000 | 2021-03-05 3:27PM EST | 575.00 | 6.44 | 5.10 | 7.60 | +1.34 | +26.27% | 24 | 0 | 57.62% |
| LRCX210312C00577500 | 2021-03-04 9:34AM EST | 577.50 | 9.95 | 2.43 | 8.30 | 0.00 | - | 1 | 0 | 55.81% |
| LRCX210312C00580000 | 2021-03-05 3:59PM EST | 580.00 | 4.91 | 4.05 | 5.60 | +0.81 | +19.76% | 771 | 667 | 55.74% |
| LRCX210312C00582500 | 2021-03-05 1:44PM EST | 582.50 | 5.50 | 3.65 | 7.40 | -2.70 | -32.93% | 4 | 14 | 61.47% |
| LRCX210312C00585000 | 2021-03-05 3:50PM EST | 585.00 | 4.60 | 2.83 | 5.55 | -0.40 | -8.00% | 4 | 0 | 57.25% |
| LRCX210312C00587500 | 2021-03-05 3:58PM EST | 587.50 | 4.25 | 1.44 | 6.55 | +1.75 | +70.00% | 2 | 0 | 58.46% |
| LRCX210312C00590000 | 2021-03-05 3:59PM EST | 590.00 | 3.33 | 0.47 | 6.90 | +0.83 | +33.20% | 21 | 39 | 58.94% |
| LRCX210312C00592500 | 2021-03-04 11:29AM EST | 592.50 | 4.05 | 0.85 | 6.20 | 0.00 | - | 4 | 5 | 60.16% |
| LRCX210312C00595000 | 2021-03-05 10:48AM EST | 595.00 | 2.70 | 1.53 | 4.65 | +0.23 | +9.31% | 3 | 0 | 59.61% |
| LRCX210312C00597500 | 2021-03-05 12:20PM EST | 597.50 | 2.60 | 1.88 | 4.20 | -1.60 | -38.10% | - | 8 | 61.30% |
| LRCX210312C00600000 | 2021-03-05 3:58PM EST | 600.00 | 2.85 | 2.44 | 3.00 | +0.55 | +23.91% | 287 | 0 | 61.18% |
| LRCX210312C00602500 | 2021-03-05 3:24PM EST | 602.50 | 2.30 | 0.47 | 3.90 | -8.79 | -79.26% | 20 | 3 | 59.28% |
| LRCX210312C00605000 | 2021-03-04 1:45PM EST | 605.00 | 3.00 | 1.84 | 6.00 | +1.54 | +105.48% | 3 | 112 | 72.69% |
| LRCX210312C00607500 | 2021-03-03 10:31AM EST | 607.50 | 4.70 | 0.54 | 2.93 | 0.00 | - | - | 2 | 59.23% |
| LRCX210312C00610000 | 2021-03-05 2:50PM EST | 610.00 | 1.80 | 1.04 | 3.95 | +0.86 | +91.49% | 59 | 0 | 67.04% |
| LRCX210312C00612500 | 2021-03-04 9:39AM EST | 612.50 | 1.30 | 0.72 | 3.20 | -1.45 | -52.73% | 1 | 0 | 64.60% |
| LRCX210312C00615000 | 2021-03-05 3:47PM EST | 615.00 | 2.02 | 1.60 | 3.05 | +0.70 | +53.03% | 5 | 6 | 69.30% |
| LRCX210312C00617500 | 2021-03-05 12:34PM EST | 617.50 | 2.00 | 0.48 | 4.55 | -0.04 | -1.96% | - | 0 | 72.53% |
| LRCX210312C00620000 | 2021-03-05 3:12PM EST | 620.00 | 1.50 | 0.38 | 1.80 | +0.60 | +66.67% | 17 | 61 | 60.94% |
| LRCX210312C00625000 | 2021-03-03 1:54PM EST | 625.00 | 1.69 | 0.41 | 1.93 | 0.00 | - | 10 | 16 | 64.94% |
| LRCX210312C00630000 | 2021-03-05 1:04PM EST | 630.00 | 1.00 | 0.81 | 1.49 | -1.81 | -64.41% | 17 | 48 | 67.72% |
| LRCX210312C00635000 | 2021-03-04 12:35PM EST | 635.00 | 1.15 | 0.35 | 2.90 | +0.45 | +64.29% | 1 | 5 | 76.10% |
| LRCX210312C00640000 | 2021-03-04 10:48AM EST | 640.00 | 1.36 | 0.09 | 2.09 | 0.00 | - | 2 | 37 | 72.80% |
| LRCX210312C00645000 | 2021-02-22 11:05AM EST | 645.00 | 1.19 | 0.09 | 4.45 | -4.41 | -78.75% | 1 | 1 | 88.65% |
| LRCX210312C00650000 | 2021-03-04 1:59PM EST | 650.00 | 2.17 | 0.05 | 1.12 | 0.00 | - | 3 | 27 | 70.12% |
| LRCX210312C00660000 | 2021-03-04 11:32AM EST | 660.00 | 0.51 | 0.02 | 4.00 | 0.00 | - | 2 | 3 | 95.17% |
| LRCX210312C00670000 | 2021-03-02 2:37PM EST | 670.00 | 1.65 | 0.10 | 2.50 | 0.00 | - | 1 | 36 | 92.31% |
| LRCX210312C00680000 | 2021-02-24 1:17PM EST | 680.00 | 2.03 | 0.01 | 1.20 | 0.00 | - | 4 | 39 | 85.40% |
| LRCX210312C00690000 | 2021-02-25 9:59AM EST | 690.00 | 1.40 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 113.62% |
| LRCX210312C00700000 | 2021-03-04 2:47PM EST | 700.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 118.99% |
| LRCX210312C00720000 | 2021-02-16 1:56PM EST | 720.00 | 2.65 | 0.00 | 4.30 | 0.00 | - | 2 | 14 | 129.37% |
| LRCX210312C00740000 | 2021-03-05 1:04PM EST | 740.00 | 0.15 | 0.00 | 3.70 | -1.13 | -88.28% | 3 | 43 | 135.30% |
| LRCX210312C00770000 | 2021-02-11 2:58PM EST | 770.00 | 1.92 | 0.00 | 3.65 | 0.00 | - | 1 | 1 | 148.78% |
| LRCX210312C00780000 | 2021-02-16 12:14AM EST | 780.00 | 2.34 | - | 3.65 | 0.00 | - | - | 0 | 175.61% |
| LRCX210312C00850000 | 2021-02-17 10:17AM EST | 850.00 | 0.01 | 0.00 | 3.55 | 0.00 | - | - | 46 | 181.10% |
| LRCX210312C00860000 | 2021-02-17 9:53AM EST | 860.00 | 1.43 | 0.00 | 3.65 | 0.00 | - | - | 1 | 185.79% |
Putsfor12 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX210312P00255000 | 2021-02-19 10:19AM EST | 255.00 | 0.28 | 0.00 | 3.55 | 0.00 | - | 1 | 1 | 318.21% |
| LRCX210312P00260000 | 2021-02-19 10:19AM EST | 260.00 | 0.28 | 0.00 | 4.25 | 0.00 | - | 1 | 0 | 321.00% |
| LRCX210312P00265000 | 2021-02-19 12:15PM EST | 265.00 | 0.29 | 0.00 | 4.25 | 0.00 | - | 1 | 0 | 313.67% |
| LRCX210312P00290000 | 2021-03-02 10:40AM EST | 290.00 | 1.07 | 0.00 | 4.25 | 0.00 | - | 93 | 0 | 278.96% |
| LRCX210312P00335000 | 2021-02-01 11:53AM EST | 335.00 | 0.85 | 0.00 | 3.75 | 0.00 | - | - | 40 | 217.87% |
| LRCX210312P00360000 | 2021-03-04 2:06PM EST | 360.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 195.41% |
| LRCX210312P00365000 | 2021-03-04 12:55PM EST | 365.00 | 0.18 | 0.00 | 4.30 | 0.00 | - | 2 | 1 | 189.99% |
| LRCX210312P00370000 | 2021-03-04 2:06PM EST | 370.00 | 0.30 | 0.00 | 0.38 | 0.00 | - | 2 | 0 | 126.76% |
| LRCX210312P00375000 | 2021-01-29 12:13PM EST | 375.00 | 2.58 | 0.00 | 4.50 | 0.00 | - | 10 | 10 | 180.96% |
| LRCX210312P00380000 | 2021-03-04 12:52PM EST | 380.00 | 0.23 | 0.00 | 0.38 | 0.00 | - | 2 | 15 | 118.95% |
| LRCX210312P00385000 | 2021-03-05 1:27PM EST | 385.00 | 0.22 | 0.00 | 4.40 | -0.63 | -74.12% | 1 | 1 | 169.63% |
| LRCX210312P00390000 | 2021-03-04 1:35PM EST | 390.00 | 0.33 | 0.00 | 4.35 | 0.00 | - | 7 | 2 | 164.06% |
| LRCX210312P00395000 | 2021-03-04 12:52PM EST | 395.00 | 0.33 | 0.00 | 1.00 | 0.00 | - | 1 | 0 | 122.66% |
| LRCX210312P00400000 | 2021-03-04 3:38PM EST | 400.00 | 1.10 | 0.00 | 0.66 | 0.00 | - | 3 | 30 | 111.62% |
| LRCX210312P00405000 | 2021-03-04 2:44PM EST | 405.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 6 | 41 | 121.97% |
| LRCX210312P00410000 | 2021-03-04 10:23AM EST | 410.00 | 0.39 | 0.00 | 4.55 | 0.00 | - | 5 | 5 | 145.29% |
| LRCX210312P00415000 | 2021-02-05 1:53PM EST | 415.00 | 2.41 | 0.00 | 4.40 | 0.00 | - | 2 | 0 | 139.31% |
| LRCX210312P00420000 | 2021-02-25 12:04PM EST | 420.00 | 0.60 | 0.00 | 4.45 | 0.00 | - | - | 1 | 134.72% |
| LRCX210312P00430000 | 2021-02-11 2:02PM EST | 430.00 | 1.20 | 0.00 | 4.60 | 0.00 | - | 1 | 5 | 125.95% |
| LRCX210312P00440000 | 2021-02-24 3:01PM EST | 440.00 | 2.33 | 0.00 | 4.70 | 0.00 | - | 2 | 1 | 116.89% |
| LRCX210312P00445000 | 2021-03-02 2:48PM EST | 445.00 | 1.03 | 0.00 | 4.75 | 0.00 | - | 1 | 18 | 112.38% |
| LRCX210312P00450000 | 2021-03-04 2:02PM EST | 450.00 | 2.58 | 0.00 | 4.35 | 0.00 | - | 3 | 34 | 105.37% |
| LRCX210312P00455000 | 2021-02-01 12:58PM EST | 455.00 | 14.69 | 0.07 | 4.50 | 0.00 | - | 1 | 0 | 101.87% |
| LRCX210312P00460000 | 2021-03-03 3:23PM EST | 460.00 | 1.31 | 0.02 | 4.65 | 0.00 | - | 6 | 8 | 97.68% |
| LRCX210312P00465000 | 2021-01-29 3:48PM EST | 465.00 | 21.17 | 0.00 | 3.75 | 0.00 | - | 1 | 1 | 88.13% |
| LRCX210312P00470000 | 2021-03-05 2:53PM EST | 470.00 | 1.09 | 0.05 | 1.59 | -2.71 | -71.32% | 13 | 44 | 69.97% |
| LRCX210312P00475000 | 2021-03-05 3:10PM EST | 475.00 | 0.98 | 0.35 | 1.62 | -3.42 | -77.73% | 20 | 11 | 68.46% |
| LRCX210312P00480000 | 2021-03-04 2:30PM EST | 480.00 | 5.00 | 0.13 | 5.45 | 0.00 | - | 9 | 0 | 82.79% |
| LRCX210312P00482500 | 2021-02-19 9:40AM EST | 482.50 | 2.75 | 0.31 | 4.90 | 0.00 | - | 1 | 0 | 78.83% |
| LRCX210312P00485000 | 2021-03-05 9:33AM EST | 485.00 | 3.97 | 0.66 | 5.55 | -1.71 | -30.11% | 2 | 20 | 80.40% |
| LRCX210312P00487500 | 2021-03-05 1:58PM EST | 487.50 | 2.63 | 2.83 | 3.70 | +1.15 | +77.70% | - | 12 | 79.10% |
| LRCX210312P00490000 | 2021-03-05 12:34PM EST | 490.00 | 3.70 | 0.93 | 2.98 | -4.04 | -52.20% | 23 | 52 | 66.24% |
| LRCX210312P00492500 | 2021-03-04 1:37PM EST | 492.50 | 8.00 | 0.55 | 2.82 | 0.00 | - | 1 | 9 | 61.51% |
| LRCX210312P00495000 | 2021-03-04 10:18AM EST | 495.00 | 3.05 | 1.02 | 4.65 | -3.25 | -51.59% | 1 | 25 | 68.56% |
| LRCX210312P00497500 | 2021-03-04 1:07PM EST | 497.50 | 7.55 | 0.56 | 4.45 | 0.00 | - | 1 | 5 | 63.70% |
| LRCX210312P00500000 | 2021-03-05 3:12PM EST | 500.00 | 2.35 | 0.36 | 4.15 | -7.68 | -76.57% | 62 | 0 | 59.42% |
| LRCX210312P00502500 | 2021-03-05 3:27PM EST | 502.50 | 3.28 | 0.62 | 3.35 | -20.82 | -86.39% | 4 | 1 | 55.01% |
| LRCX210312P00505000 | 2021-03-04 1:59PM EST | 505.00 | 13.45 | 0.46 | 5.60 | 0.00 | - | 3 | 9 | 60.00% |
| LRCX210312P00507500 | 2021-03-05 3:57PM EST | 507.50 | 3.73 | 1.42 | 3.60 | -7.57 | -66.99% | 1 | 95 | 54.08% |
| LRCX210312P00510000 | 2021-03-05 3:02PM EST | 510.00 | 5.20 | 2.78 | 3.80 | -6.25 | -54.59% | 6 | 23 | 56.54% |
| LRCX210312P00512500 | 2021-03-05 3:27PM EST | 512.50 | 3.84 | 3.15 | 4.90 | -9.10 | -70.32% | 2 | 12 | 58.12% |
| LRCX210312P00515000 | 2021-03-05 12:40PM EST | 515.00 | 8.44 | 3.50 | 6.70 | -4.21 | -33.28% | 4 | 68 | 60.97% |
| LRCX210312P00517500 | 2021-03-05 10:24AM EST | 517.50 | 14.30 | 0.97 | 7.55 | +5.30 | +58.89% | 2 | 52 | 53.89% |
| LRCX210312P00520000 | 2021-03-05 2:55PM EST | 520.00 | 5.12 | 4.30 | 5.65 | -15.57 | -75.25% | 150 | 25 | 54.61% |
| LRCX210312P00522500 | 2021-03-04 12:57PM EST | 522.50 | 16.75 | 2.99 | 6.30 | 0.00 | - | 4 | 8 | 50.13% |
| LRCX210312P00525000 | 2021-03-05 3:57PM EST | 525.00 | 6.27 | 5.65 | 7.65 | -12.16 | -65.98% | 36 | 0 | 56.21% |
| LRCX210312P00527500 | 2021-03-05 2:02PM EST | 527.50 | 10.28 | 5.65 | 7.85 | -8.49 | -45.23% | 8 | 1 | 53.46% |
| LRCX210312P00530000 | 2021-03-05 3:27PM EST | 530.00 | 7.66 | 7.70 | 8.70 | -11.64 | -60.31% | 283 | 169 | 56.13% |
| LRCX210312P00532500 | 2021-03-04 12:21PM EST | 532.50 | 8.75 | 8.45 | 10.10 | -5.25 | -37.50% | 3 | 32 | 56.92% |
| LRCX210312P00535000 | 2021-03-05 3:43PM EST | 535.00 | 9.30 | 9.40 | 11.30 | -7.36 | -44.18% | 68 | 26 | 57.43% |
| LRCX210312P00537500 | 2021-03-05 1:16PM EST | 537.50 | 15.27 | 10.35 | 12.10 | -17.09 | -52.81% | 214 | 52 | 56.96% |
| LRCX210312P00540000 | 2021-03-05 3:18PM EST | 540.00 | 13.15 | 11.35 | 13.65 | -12.88 | -49.48% | 71 | 36 | 57.74% |
| LRCX210312P00542500 | 2021-03-05 2:04PM EST | 542.50 | 17.56 | 12.60 | 14.60 | -12.24 | -41.07% | 13 | 0 | 57.64% |
| LRCX210312P00545000 | 2021-03-05 2:22PM EST | 545.00 | 19.30 | 13.60 | 15.95 | +5.90 | +44.03% | 5 | 12 | 57.59% |
| LRCX210312P00547500 | 2021-03-05 3:55PM EST | 547.50 | 16.50 | 14.70 | 17.40 | -3.33 | -16.79% | 2 | 14 | 57.67% |
| LRCX210312P00550000 | 2021-03-05 3:57PM EST | 550.00 | 16.45 | 16.20 | 17.90 | -19.76 | -54.57% | 16 | 36 | 56.56% |
| LRCX210312P00552500 | 2021-03-05 2:14PM EST | 552.50 | 24.90 | 17.50 | 19.90 | +9.85 | +65.45% | 28 | 0 | 57.54% |
| LRCX210312P00555000 | 2021-03-05 1:37PM EST | 555.00 | 23.25 | 18.90 | 21.45 | -4.75 | -16.96% | 3 | 17 | 57.69% |
| LRCX210312P00557500 | 2021-03-05 2:14PM EST | 557.50 | 28.52 | 20.70 | 22.90 | -14.93 | -34.36% | 100 | 100 | 58.17% |
| LRCX210312P00560000 | 2021-03-05 3:50PM EST | 560.00 | 22.50 | 22.20 | 24.60 | -22.85 | -50.39% | 5 | 180 | 58.36% |
| LRCX210312P00562500 | 2021-03-03 2:53PM EST | 562.50 | 20.00 | 23.90 | 26.00 | 0.00 | - | 12 | 5 | 58.15% |
| LRCX210312P00565000 | 2021-03-04 12:46PM EST | 565.00 | 28.70 | 24.75 | 28.90 | -11.48 | -28.57% | 4 | 43 | 58.97% |
| LRCX210312P00570000 | 2021-03-04 12:15PM EST | 570.00 | 46.45 | 28.35 | 32.40 | +8.84 | +23.50% | 1 | 33 | 59.29% |
| LRCX210312P00572500 | 2021-03-05 12:41PM EST | 572.50 | 33.30 | 29.50 | 33.70 | +9.65 | +40.80% | - | 4 | 56.86% |
| LRCX210312P00575000 | 2021-03-05 2:05PM EST | 575.00 | 39.87 | 31.90 | 35.95 | +6.13 | +18.17% | 3 | 0 | 58.81% |
| LRCX210312P00577500 | 2021-03-02 12:51PM EST | 577.50 | 15.99 | 33.45 | 37.75 | 0.00 | - | - | 24 | 57.79% |
| LRCX210312P00580000 | 2021-03-05 2:28PM EST | 580.00 | 38.37 | 35.75 | 40.25 | -4.91 | -11.34% | 17 | 40 | 59.84% |
| LRCX210312P00582500 | 2021-03-04 10:14AM EST | 582.50 | 55.92 | 37.70 | 42.00 | 0.00 | - | 1 | 17 | 59.22% |
| LRCX210312P00585000 | 2021-03-04 12:46PM EST | 585.00 | 57.43 | 39.40 | 45.50 | 0.00 | - | 7 | 7 | 62.07% |
| LRCX210312P00587500 | 2021-03-02 1:06PM EST | 587.50 | 20.48 | 41.45 | 47.60 | 0.00 | - | - | 1 | 62.27% |
| LRCX210312P00590000 | 2021-03-03 9:32AM EST | 590.00 | 24.55 | 43.70 | 49.65 | 0.00 | - | - | 12 | 62.70% |
| LRCX210312P00595000 | 2021-03-01 2:59PM EST | 595.00 | 17.67 | 48.00 | 54.15 | 0.00 | - | 5 | 7 | 63.68% |
| LRCX210312P00597500 | 2021-03-02 2:06PM EST | 597.50 | 26.72 | 50.65 | 55.90 | 0.00 | - | - | 1 | 63.99% |
| LRCX210312P00600000 | 2021-03-05 9:30AM EST | 600.00 | 57.25 | 52.65 | 58.65 | -18.94 | -24.86% | 1 | 22 | 65.23% |
| LRCX210312P00605000 | 2021-03-03 1:38PM EST | 605.00 | 44.97 | 57.20 | 63.30 | 0.00 | - | - | 10 | 66.55% |
| LRCX210312P00607500 | 2021-03-01 2:42PM EST | 607.50 | 23.60 | 59.70 | 65.50 | 0.00 | - | - | 4 | 67.41% |
| LRCX210312P00610000 | 2021-03-03 1:55PM EST | 610.00 | 53.25 | 62.20 | 67.05 | 0.00 | - | - | 1 | 65.77% |
| LRCX210312P00612500 | 2021-03-02 9:41AM EST | 612.50 | 35.95 | 64.30 | 69.90 | 0.00 | - | - | 1 | 67.36% |
| LRCX210312P00620000 | 2021-02-16 12:17PM EST | 620.00 | 47.20 | 71.50 | 77.15 | 0.00 | - | - | 1 | 70.26% |
| LRCX210312P00625000 | 2021-03-02 10:36AM EST | 625.00 | 41.60 | 76.20 | 82.10 | 0.00 | - | - | 3 | 72.00% |
| LRCX210312P00635000 | 2021-03-02 12:37PM EST | 635.00 | 57.70 | 85.95 | 91.75 | 0.00 | - | - | 1 | 75.32% |
| LRCX210312P00645000 | 2021-03-04 9:46AM EST | 645.00 | 97.90 | 95.85 | 101.45 | 0.00 | - | 1 | 1 | 79.00% |
| LRCX210312P00780000 | 2021-02-24 9:58AM EST | 780.00 | 220.73 | 227.50 | 237.00 | 0.00 | - | - | 1 | 185.77% |
© 2021 Verizon Media. All rights reserved.
