Singapore markets close in 2 hours 18 minutes

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,069.82+9.88 (+0.93%)
At close: 04:00PM EDT
1,071.50 +1.68 (+0.16%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240719C003150002024-06-17 2:02PM EDT315.00752.920.000.000.00-300.00%
LRCX240719C004250002024-06-24 10:08AM EDT425.00619.900.000.000.00-100.00%
LRCX240719C004400002024-05-15 1:03PM EDT440.00503.28588.25602.800.00-220.00%
LRCX240719C004550002024-01-24 1:38PM EDT455.00410.26476.25485.550.00-100.00%
LRCX240719C004900002024-06-24 10:23AM EDT490.00552.840.000.000.00-100.00%
LRCX240719C005550002023-11-15 3:21PM EDT555.00178.40234.45245.400.00--20.00%
LRCX240719C006000002024-07-11 3:52PM EDT600.00468.250.000.000.00-100.00%
LRCX240719C006050002024-05-21 12:02PM EDT605.00354.80454.70461.950.00-220.00%
LRCX240719C006100002024-07-10 1:51PM EDT610.00516.800.000.000.00-200.00%
LRCX240719C006200002024-01-29 12:47PM EDT620.00239.08314.25318.750.00--20.00%
LRCX240719C006400002024-07-10 1:53PM EDT640.00486.610.000.000.00-100.00%
LRCX240719C006500002023-12-28 2:44PM EDT650.00180.66212.45222.600.00-120.00%
LRCX240719C006550002024-01-10 4:14PM EDT655.00141.75272.25280.350.00--20.00%
LRCX240719C006700002024-02-09 10:30AM EDT670.00239.34299.70311.600.00-150.00%
LRCX240719C006750002024-01-12 2:25PM EDT675.00130.90257.25262.750.00-1170.00%
LRCX240719C006800002024-07-12 11:47AM EDT680.00407.030.000.000.00-100.00%
LRCX240719C006850002023-11-14 10:34AM EDT685.0088.700.000.000.00--10.00%
LRCX240719C006900002024-07-01 9:30AM EDT690.00383.200.000.000.00-400.00%
LRCX240719C006950002024-02-23 1:10PM EDT695.00265.00292.70307.200.00-270.00%
LRCX240719C007000002024-07-09 2:11PM EDT700.00409.480.000.000.00-100.00%
LRCX240719C007050002024-01-26 2:47PM EDT705.00174.93245.65250.900.00-1120.00%
LRCX240719C007100002024-04-17 1:01PM EDT710.00224.00203.70212.800.00-4130.00%
LRCX240719C007150002024-06-14 9:30AM EDT715.00314.98350.40359.300.00-16110.94%
LRCX240719C007200002024-07-11 10:55AM EDT720.00373.040.000.000.00-200.00%
LRCX240719C007250002024-06-14 9:30AM EDT725.00305.01340.40349.550.00-19124.81%
LRCX240719C007300002024-05-10 3:40PM EDT730.00193.44233.00242.050.00-10010.00%
LRCX240719C007350002024-01-25 10:30AM EDT735.00189.94219.30226.000.00-210.00%
LRCX240719C007400002024-05-15 11:52AM EDT740.00205.06290.25305.250.00-10020.00%
LRCX240719C007450002023-12-07 1:57PM EDT745.0064.0576.5078.600.00-890.00%
LRCX240719C007500002024-05-15 11:05AM EDT750.00192.78280.35295.250.00-1390.00%
LRCX240719C007550002024-05-30 11:35AM EDT755.00199.00305.50320.500.00-12195.43%
LRCX240719C007600002024-05-28 11:50AM EDT760.00216.40290.60302.850.00-450.00%
LRCX240719C007650002024-03-11 10:30AM EDT765.00195.50220.95227.600.00-150.00%
LRCX240719C007700002024-05-29 12:10PM EDT770.00190.76295.95309.050.00-17159.79%
LRCX240719C007750002024-05-15 11:48AM EDT775.00171.15255.65267.400.00-1001230.00%
LRCX240719C007800002024-06-25 11:13AM EDT780.00262.940.000.000.00-100.00%
LRCX240719C007850002024-05-21 12:00PM EDT785.00180.00275.80283.900.00-130.00%
LRCX240719C007900002024-06-27 9:32AM EDT790.00290.550.000.000.00-100.00%
LRCX240719C007950002024-04-22 12:58PM EDT795.00110.07172.15183.950.00-280.00%
LRCX240719C008000002024-07-11 12:55PM EDT800.00275.080.000.000.00-400.00%
LRCX240719C008050002024-04-18 3:22PM EDT805.00122.47116.90126.150.00-270.00%
LRCX240719C008100002024-04-23 12:00PM EDT810.00113.400.000.000.00-100.00%
LRCX240719C008150002024-07-10 12:56PM EDT815.00304.220.000.000.00-100.00%
LRCX240719C008200002024-06-14 1:18PM EDT820.00219.03245.50254.650.00-11493.46%
LRCX240719C008250002024-06-14 1:18PM EDT825.00214.10240.50249.650.00-11091.60%
LRCX240719C008300002024-06-17 12:18PM EDT830.00227.050.000.000.00-1100.00%
LRCX240719C008350002024-07-08 11:08AM EDT835.00265.000.000.000.00-100.00%
LRCX240719C008400002024-02-23 11:09AM EDT840.00148.89172.85177.450.00-25440.00%
LRCX240719C008450002024-07-03 11:10AM EDT845.00235.120.000.000.00-200.00%
LRCX240719C008500002024-07-12 3:48PM EDT850.00222.500.000.000.00-1400.00%
LRCX240719C008550002024-07-11 10:40AM EDT855.00240.080.000.000.00-5200.00%
LRCX240719C008600002024-07-08 9:56AM EDT860.00238.020.000.000.00-100.00%
LRCX240719C008650002024-07-08 9:56AM EDT865.00233.070.000.000.00-100.00%
LRCX240719C008700002024-07-12 3:48PM EDT870.00203.150.000.000.00-1300.00%
LRCX240719C008750002024-07-08 10:16AM EDT875.00221.480.000.000.00-200.00%
LRCX240719C008800002024-06-27 10:19AM EDT880.00198.420.000.000.00-500.00%
LRCX240719C008850002024-06-20 11:34AM EDT885.00201.870.000.000.00-2000.00%
LRCX240719C008900002024-06-10 1:24PM EDT890.00120.00235.10242.700.00-376285.44%
LRCX240719C008950002024-05-28 2:42PM EDT895.0091.40157.60170.600.00-1240.00%
LRCX240719C009000002024-07-10 10:38AM EDT900.00221.450.000.000.00-1300.00%
LRCX240719C009050002024-07-02 1:55PM EDT905.00160.560.000.000.00-300.00%
LRCX240719C009100002024-06-10 11:25AM EDT910.00103.31200.05208.500.00-253229.86%
LRCX240719C009150002024-06-25 3:53PM EDT915.00144.350.000.000.00-100.00%
LRCX240719C009200002024-07-12 11:11AM EDT920.00168.700.000.000.00-2000.00%
LRCX240719C009250002024-07-02 3:06PM EDT925.00148.350.000.000.00-400.00%
LRCX240719C009300002024-07-03 12:18PM EDT930.00158.900.000.000.00-1200.00%
LRCX240719C009350002024-06-18 9:49AM EDT935.00151.420.000.000.00-100.00%
LRCX240719C009400002024-07-12 11:11AM EDT940.00148.890.000.000.00-2000.00%
LRCX240719C009450002024-07-03 12:38PM EDT945.00146.530.000.000.00-200.00%
LRCX240719C009500002024-07-12 3:40PM EDT950.00127.190.000.000.00-600.00%
LRCX240719C009550002024-07-09 1:38PM EDT955.00151.630.000.000.00-100.00%
LRCX240719C009600002024-07-11 3:59PM EDT960.00103.150.000.000.00-200.00%
LRCX240719C009650002024-06-20 10:12AM EDT965.00126.660.000.000.00-200.00%
LRCX240719C009700002024-07-12 11:47AM EDT970.00118.330.000.000.00-100.00%
LRCX240719C009750002024-07-12 12:03PM EDT975.00108.200.000.000.00-200.00%
LRCX240719C009800002024-07-08 10:37AM EDT980.00114.800.000.000.00-200.00%
LRCX240719C009850002024-07-10 1:01PM EDT985.00137.690.000.000.00-200.00%
LRCX240719C009900002024-07-12 12:04PM EDT990.0092.630.000.000.00-100.00%
LRCX240719C009950002024-07-02 3:59PM EDT995.0084.620.000.000.00-200.00%
LRCX240719C010000002024-07-12 3:54PM EDT1,000.0072.300.000.000.00-500.00%
LRCX240719C010050002024-07-10 10:34AM EDT1,005.00118.590.000.000.00-500.00%
LRCX240719C010100002024-06-28 10:00AM EDT1,010.0083.930.000.000.00-100.00%
LRCX240719C010150002024-07-05 1:41PM EDT1,015.0082.520.000.000.00-100.00%
LRCX240719C010200002024-07-11 12:51PM EDT1,020.0062.000.000.000.00-100.00%
LRCX240719C010250002024-07-12 3:40PM EDT1,025.0056.770.000.000.00-300.00%
LRCX240719C010300002024-07-12 2:35PM EDT1,030.0064.260.000.000.00-500.00%
LRCX240719C010350002024-07-08 11:47AM EDT1,035.0074.680.000.000.00-200.00%
LRCX240719C010400002024-07-12 10:04AM EDT1,040.0043.000.000.000.00-100.00%
LRCX240719C010450002024-07-12 1:29PM EDT1,045.0047.080.000.000.00-500.00%
LRCX240719C010500002024-07-12 2:08PM EDT1,050.0048.240.000.000.00-900.00%
LRCX240719C010550002024-07-12 1:29PM EDT1,055.0039.630.000.000.00-1200.00%
LRCX240719C010575002024-07-11 2:10PM EDT1,057.5029.550.000.000.00--00.00%
LRCX240719C010600002024-07-12 2:36PM EDT1,060.0040.000.000.000.00-2600.00%
LRCX240719C010625002024-07-12 10:16AM EDT1,062.5027.000.000.000.00---0.00%
LRCX240719C010650002024-07-12 1:12PM EDT1,065.0032.810.000.000.00-1500.00%
LRCX240719C010675002024-07-12 3:51PM EDT1,067.5022.000.000.000.00--00.00%
LRCX240719C010700002024-07-12 3:53PM EDT1,070.0020.600.000.000.00-1800.05%
LRCX240719C010725002024-07-12 3:49PM EDT1,072.5020.840.000.000.00--00.78%
LRCX240719C010750002024-07-12 3:53PM EDT1,075.0018.350.000.000.00-4400.78%
LRCX240719C010775002024-07-12 3:54PM EDT1,077.5018.100.000.000.00--01.56%
LRCX240719C010800002024-07-12 3:48PM EDT1,080.0017.550.000.000.00-2001.56%
LRCX240719C010850002024-07-12 3:30PM EDT1,085.0020.650.000.000.00-3903.13%
LRCX240719C010900002024-07-12 3:44PM EDT1,090.0014.320.000.000.00-8803.13%
LRCX240719C010950002024-07-12 3:59PM EDT1,095.0011.300.000.000.00-6703.13%
LRCX240719C011000002024-07-12 3:54PM EDT1,100.0010.010.000.000.00-21006.25%
LRCX240719C011050002024-07-12 3:46PM EDT1,105.009.000.000.000.00--06.25%
LRCX240719C011100002024-07-12 3:46PM EDT1,110.007.930.000.000.00-6106.25%
LRCX240719C011150002024-07-12 3:16PM EDT1,115.0011.110.000.000.00--06.25%
LRCX240719C011200002024-07-12 3:39PM EDT1,120.006.850.000.000.00-3506.25%
LRCX240719C011250002024-07-12 3:41PM EDT1,125.005.500.000.000.00--06.25%
LRCX240719C011300002024-07-12 2:21PM EDT1,130.008.750.000.000.00-34012.50%
LRCX240719C011350002024-07-12 1:38PM EDT1,135.006.480.000.000.00--012.50%
LRCX240719C011400002024-07-12 3:56PM EDT1,140.002.970.000.000.00-55012.50%
LRCX240719C011450002024-07-12 3:48PM EDT1,145.002.700.000.000.00--012.50%
LRCX240719C011500002024-07-12 3:59PM EDT1,150.002.200.000.000.00-163012.50%
LRCX240719C011550002024-07-12 3:43PM EDT1,155.002.190.000.000.00--012.50%
LRCX240719C011600002024-07-12 3:59PM EDT1,160.001.630.000.000.00-70012.50%
LRCX240719C011650002024-07-12 3:50PM EDT1,165.001.270.000.000.00--012.50%
LRCX240719C011700002024-07-12 3:51PM EDT1,170.001.240.000.000.00-31012.50%
LRCX240719C011750002024-07-12 3:58PM EDT1,175.001.100.000.000.00--012.50%
LRCX240719C011800002024-07-12 3:12PM EDT1,180.001.860.000.000.00-66012.50%
LRCX240719C011850002024-07-12 12:46PM EDT1,185.001.200.000.000.00--012.50%
LRCX240719C011900002024-07-12 3:58PM EDT1,190.000.760.000.000.00-18012.50%
LRCX240719C011950002024-07-12 1:19PM EDT1,195.001.150.000.000.00--025.00%
LRCX240719C012000002024-07-12 3:49PM EDT1,200.000.600.000.000.00-43025.00%
LRCX240719C012050002024-07-12 3:06PM EDT1,205.001.030.000.000.00--025.00%
LRCX240719C012100002024-07-12 3:43PM EDT1,210.000.490.000.000.00-23025.00%
LRCX240719C012150002024-07-12 10:19AM EDT1,215.000.550.000.000.00--025.00%
LRCX240719C012200002024-07-12 3:52PM EDT1,220.000.410.000.000.00-6025.00%
LRCX240719C012250002024-07-12 3:42PM EDT1,225.000.430.000.000.00--025.00%
LRCX240719C012300002024-07-11 1:22PM EDT1,230.000.670.000.000.00-3025.00%
LRCX240719C012400002024-07-12 9:55AM EDT1,240.000.440.000.000.00-2025.00%
LRCX240719C012450002024-07-12 10:41AM EDT1,245.000.390.000.000.00--025.00%
LRCX240719C012500002024-07-12 11:44AM EDT1,250.000.480.000.000.00-1025.00%
LRCX240719C012600002024-07-11 10:51AM EDT1,260.000.590.000.000.00-1025.00%
LRCX240719C012650002024-07-10 11:59AM EDT1,265.001.200.000.000.00--025.00%
LRCX240719C012700002024-07-12 12:11PM EDT1,270.000.280.000.000.00-5025.00%
LRCX240719C012800002024-07-12 11:23AM EDT1,280.000.280.000.000.00-5025.00%
LRCX240719C012900002024-07-12 11:23AM EDT1,290.000.230.000.000.00-5025.00%
LRCX240719C013000002024-07-12 3:54PM EDT1,300.000.270.000.000.00-14025.00%
LRCX240719C013100002024-07-09 2:40PM EDT1,310.000.680.000.000.00-1025.00%
LRCX240719C013200002024-07-10 9:55AM EDT1,320.000.650.000.000.00-2025.00%
LRCX240719C013300002024-07-11 10:04AM EDT1,330.000.310.000.000.00-2025.00%
LRCX240719C013400002024-07-10 2:04PM EDT1,340.000.400.000.000.00-4050.00%
LRCX240719C013500002024-07-10 3:58PM EDT1,350.000.440.000.000.00-3050.00%
LRCX240719C013600002024-07-11 9:56AM EDT1,360.000.360.000.000.00-20050.00%
LRCX240719C013800002024-06-26 3:16PM EDT1,380.000.500.000.000.00--050.00%
LRCX240719C014000002024-07-11 1:26PM EDT1,400.000.110.000.000.00-1050.00%
LRCX240719C014200002024-07-01 10:05AM EDT1,420.000.020.000.000.00-5050.00%
LRCX240719C014400002024-07-08 3:04PM EDT1,440.000.100.000.000.00-4050.00%
LRCX240719C014600002024-07-08 3:04PM EDT1,460.000.070.000.000.00-10050.00%
LRCX240719C014800002024-07-09 2:22PM EDT1,480.000.150.000.000.00-1050.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240719P003150002024-06-12 2:36PM EDT315.000.100.004.250.00-19497.85%
LRCX240719P003200002023-12-13 1:18PM EDT320.000.830.081.310.00-1022423.73%
LRCX240719P003250002024-03-11 12:32PM EDT325.000.250.002.720.00-10455.86%
LRCX240719P003300002024-01-11 11:09AM EDT330.000.890.001.490.00-934416.80%
LRCX240719P003400002024-06-17 12:45PM EDT340.000.170.000.000.00-1050.00%
LRCX240719P003500002024-01-08 11:56AM EDT350.001.050.000.960.00--2376.95%
LRCX240719P003950002023-11-28 1:00PM EDT395.002.741.241.880.00--1392.48%
LRCX240719P004000002024-06-18 10:29AM EDT400.000.100.000.000.00-5050.00%
LRCX240719P004050002024-03-15 3:28PM EDT405.000.500.004.150.00--1399.56%
LRCX240719P004250002024-06-17 9:42AM EDT425.000.350.000.000.00-100100.00%
LRCX240719P004300002024-03-12 1:08PM EDT430.001.000.142.900.00-100110359.91%
LRCX240719P004400002023-11-30 11:05AM EDT440.005.002.513.050.00-511385.11%
LRCX240719P004450002024-01-26 1:09PM EDT445.001.130.293.200.00-13354.35%
LRCX240719P004500002024-04-25 3:02PM EDT450.000.370.003.800.00-120354.59%
LRCX240719P004550002023-12-15 12:33PM EDT455.003.453.153.750.00-1016385.35%
LRCX240719P004650002024-05-22 9:35AM EDT465.000.070.004.050.00-1024345.56%
LRCX240719P004750002024-05-29 10:17AM EDT475.001.500.014.300.00-222340.67%
LRCX240719P004800002023-11-21 12:25PM EDT480.009.203.705.800.00-13384.69%
LRCX240719P004900002024-04-01 10:00AM EDT490.000.500.002.200.00-11298.34%
LRCX240719P004950002023-11-28 3:27PM EDT495.009.904.705.450.00-33376.07%
LRCX240719P005000002024-06-27 11:15AM EDT500.000.050.000.000.00-13050.00%
LRCX240719P005050002024-07-09 1:06PM EDT505.000.010.000.000.00-6050.00%
LRCX240719P005100002024-07-09 1:06PM EDT510.000.010.000.000.00-6050.00%
LRCX240719P005150002024-06-18 3:40PM EDT515.000.200.000.000.00-1050.00%
LRCX240719P005200002024-01-18 11:32AM EDT520.006.701.572.180.00-22299.51%
LRCX240719P005300002024-05-28 11:01AM EDT530.000.250.002.560.00-47276.47%
LRCX240719P005350002024-03-14 1:26PM EDT535.001.510.455.050.00-22306.93%
LRCX240719P005400002024-05-01 12:19PM EDT540.001.070.013.950.00-16287.70%
LRCX240719P005450002024-05-22 9:32AM EDT545.000.090.004.350.00-12288.40%
LRCX240719P005500002024-06-27 11:08AM EDT550.000.150.000.000.00-15050.00%
LRCX240719P005550002024-07-10 2:39PM EDT555.000.010.000.000.00-7050.00%
LRCX240719P005600002024-06-27 10:11AM EDT560.000.050.000.000.00-2050.00%
LRCX240719P005650002024-06-13 3:12PM EDT565.001.530.002.520.00-11252.93%
LRCX240719P005700002024-01-05 12:28PM EDT570.0016.504.905.350.00-16315.28%
LRCX240719P005750002024-06-13 3:12PM EDT575.001.550.002.520.00-14246.63%
LRCX240719P005800002024-05-20 3:30PM EDT580.000.390.003.400.00-26254.49%
LRCX240719P005850002024-04-26 2:27PM EDT585.000.780.003.950.00-11257.18%
LRCX240719P005900002024-03-28 3:12PM EDT590.001.370.570.980.00-21222.12%
LRCX240719P006000002024-07-02 12:49PM EDT600.000.050.000.000.00-1050.00%
LRCX240719P006050002024-01-05 10:34AM EDT605.0023.357.257.900.00-33313.67%
LRCX240719P006100002024-05-03 12:28PM EDT610.000.900.004.750.00-11248.54%
LRCX240719P006150002024-06-06 10:52AM EDT615.000.300.003.850.00-12237.16%
LRCX240719P006200002024-05-23 10:22AM EDT620.000.200.004.050.00-2115235.99%
LRCX240719P006250002024-05-03 12:41PM EDT625.001.100.014.650.00-35238.28%
LRCX240719P006300002024-07-05 3:55PM EDT630.000.050.000.000.00-13050.00%
LRCX240719P006350002024-07-03 10:53AM EDT635.000.050.000.000.00-100050.00%
LRCX240719P006400002024-07-03 10:54AM EDT640.000.050.000.000.00-61050.00%
LRCX240719P006450002024-07-03 10:19AM EDT645.000.050.000.000.00-2050.00%
LRCX240719P006500002024-07-03 9:30AM EDT650.000.050.000.000.00-1050.00%
LRCX240719P006550002024-05-03 10:10AM EDT655.001.720.350.670.00-24176.76%
LRCX240719P006600002024-05-23 10:26AM EDT660.000.330.004.350.00-35214.45%
LRCX240719P006650002024-02-12 10:31AM EDT665.009.956.607.400.00-1213264.60%
LRCX240719P006700002024-06-26 11:09AM EDT670.000.680.000.000.00-3050.00%
LRCX240719P006750002024-04-26 11:09AM EDT675.002.520.014.100.00-247203.76%
LRCX240719P006800002024-06-25 2:49PM EDT680.001.000.000.000.00-1050.00%
LRCX240719P006850002024-06-12 1:44PM EDT685.000.340.002.520.00-143183.40%
LRCX240719P006900002024-06-04 11:55AM EDT690.000.900.000.300.00-124139.06%
LRCX240719P006950002024-07-10 12:16PM EDT695.000.060.000.000.00-1050.00%
LRCX240719P007000002024-07-10 2:38PM EDT700.000.050.000.000.00-2050.00%
LRCX240719P007050002024-05-14 9:38AM EDT705.002.360.002.800.00-221175.68%
LRCX240719P007100002024-06-18 11:48AM EDT710.000.060.000.000.00-26050.00%
LRCX240719P007150002024-01-10 10:30AM EDT715.0051.490.000.000.00-11550.00%
LRCX240719P007200002024-06-12 12:36PM EDT720.000.320.002.560.00-180165.58%
LRCX240719P007250002024-06-06 9:50AM EDT725.000.990.043.900.00-127174.73%
LRCX240719P007300002024-07-08 10:56AM EDT730.000.160.000.000.00-1050.00%
LRCX240719P007350002024-06-10 2:19PM EDT735.000.500.003.850.00-910168.75%
LRCX240719P007400002024-06-10 12:26PM EDT740.000.500.003.850.00-128166.11%
LRCX240719P007450002024-06-18 3:55PM EDT745.000.390.000.000.00-2050.00%
LRCX240719P007500002024-06-26 3:22PM EDT750.000.360.000.000.00-3050.00%
LRCX240719P007550002024-07-02 2:19PM EDT755.000.120.000.000.00-1050.00%
LRCX240719P007600002024-06-28 9:55AM EDT760.000.160.000.000.00-1050.00%
LRCX240719P007650002024-06-27 12:07PM EDT765.000.300.000.000.00-1050.00%
LRCX240719P007700002024-07-09 10:13AM EDT770.000.050.000.000.00-2050.00%
LRCX240719P007750002024-07-09 10:01AM EDT775.000.050.000.000.00-2050.00%
LRCX240719P007800002024-07-10 3:29PM EDT780.000.100.000.000.00-1050.00%
LRCX240719P007850002024-07-09 9:47AM EDT785.000.060.000.000.00-1050.00%
LRCX240719P007900002024-07-09 2:34PM EDT790.000.070.000.000.00-2050.00%
LRCX240719P007950002024-07-11 3:38PM EDT795.000.100.000.000.00-2050.00%
LRCX240719P008000002024-07-11 3:37PM EDT800.000.100.000.000.00-4050.00%
LRCX240719P008050002024-07-01 11:12AM EDT805.000.050.000.000.00-1050.00%
LRCX240719P008100002024-07-12 1:05PM EDT810.000.030.000.000.00-1050.00%
LRCX240719P008150002024-07-11 12:02PM EDT815.000.150.000.000.00-2050.00%
LRCX240719P008200002024-07-02 12:04PM EDT820.000.220.000.000.00-3050.00%
LRCX240719P008250002024-06-26 11:43AM EDT825.000.400.000.000.00-1050.00%
LRCX240719P008300002024-07-11 12:01PM EDT830.000.190.000.000.00-3050.00%
LRCX240719P008350002024-07-11 12:00PM EDT835.000.200.000.000.00-1050.00%
LRCX240719P008400002024-07-11 9:30AM EDT840.000.050.000.000.00-1050.00%
LRCX240719P008450002024-07-12 2:13PM EDT845.000.740.000.000.00-1050.00%
LRCX240719P008500002024-07-12 3:16PM EDT850.000.140.000.000.00-19050.00%
LRCX240719P008550002024-07-11 9:58AM EDT855.000.110.000.000.00-1050.00%
LRCX240719P008600002024-07-10 11:30AM EDT860.000.750.000.000.00-2025.00%
LRCX240719P008650002024-07-05 10:43AM EDT865.000.630.000.000.00-5025.00%
LRCX240719P008700002024-07-12 10:57AM EDT870.000.060.000.000.00-1025.00%
LRCX240719P008750002024-07-12 11:55AM EDT875.000.100.000.000.00-5025.00%
LRCX240719P008800002024-07-10 11:30AM EDT880.000.780.000.000.00-2025.00%
LRCX240719P008850002024-07-01 3:55PM EDT885.000.550.000.000.00-1025.00%
LRCX240719P008900002024-07-12 2:41PM EDT890.000.100.000.000.00-1025.00%
LRCX240719P008950002024-07-10 3:50PM EDT895.000.100.000.000.00-2025.00%
LRCX240719P009000002024-07-12 12:34PM EDT900.000.150.000.000.00-1025.00%
LRCX240719P009050002024-07-09 9:30AM EDT905.000.740.000.000.00-1025.00%
LRCX240719P009100002024-07-12 2:32PM EDT910.000.110.000.000.00-10025.00%
LRCX240719P009150002024-07-12 11:27AM EDT915.000.170.000.000.00-1025.00%
LRCX240719P009200002024-07-12 9:35AM EDT920.000.350.000.000.00-2025.00%
LRCX240719P009250002024-07-12 10:21AM EDT925.000.190.000.000.00-2025.00%
LRCX240719P009300002024-07-12 3:36PM EDT930.000.140.000.000.00-16025.00%
LRCX240719P009350002024-07-12 3:53PM EDT935.000.240.000.000.00-55025.00%
LRCX240719P009400002024-07-12 3:37PM EDT940.000.190.000.000.00-12025.00%
LRCX240719P009450002024-07-12 12:13PM EDT945.000.290.000.000.00-3025.00%
LRCX240719P009500002024-07-12 10:19AM EDT950.000.500.000.000.00-3025.00%
LRCX240719P009550002024-07-12 9:33AM EDT955.001.000.000.000.00-1025.00%
LRCX240719P009600002024-07-10 10:43AM EDT960.000.300.000.000.00-10025.00%
LRCX240719P009650002024-07-12 1:32PM EDT965.000.370.000.000.00-1012.50%
LRCX240719P009700002024-07-12 12:00PM EDT970.000.500.000.000.00-6012.50%
LRCX240719P009750002024-07-12 2:08PM EDT975.000.440.000.000.00-13012.50%
LRCX240719P009800002024-07-12 2:22PM EDT980.000.520.000.000.00-53012.50%
LRCX240719P009850002024-07-12 3:37PM EDT985.000.860.000.000.00-1012.50%
LRCX240719P009900002024-07-12 3:37PM EDT990.001.030.000.000.00-6012.50%
LRCX240719P009950002024-07-12 3:31PM EDT995.001.280.000.000.00-64012.50%
LRCX240719P010000002024-07-12 3:49PM EDT1,000.002.050.000.000.00-123012.50%
LRCX240719P010050002024-07-12 3:59PM EDT1,005.002.700.000.000.00-27012.50%
LRCX240719P010100002024-07-12 3:51PM EDT1,010.003.430.000.000.00-63012.50%
LRCX240719P010150002024-07-12 3:50PM EDT1,015.004.000.000.000.00-31012.50%
LRCX240719P010200002024-07-12 3:50PM EDT1,020.004.800.000.000.00-8106.25%
LRCX240719P010250002024-07-12 3:50PM EDT1,025.005.700.000.000.00-4806.25%
LRCX240719P010300002024-07-12 3:50PM EDT1,030.006.420.000.000.00-8506.25%
LRCX240719P010350002024-07-12 3:54PM EDT1,035.007.500.000.000.00-2706.25%
LRCX240719P010400002024-07-12 3:56PM EDT1,040.008.500.000.000.00-4706.25%
LRCX240719P010450002024-07-12 3:31PM EDT1,045.007.710.000.000.00-3403.13%
LRCX240719P010500002024-07-12 3:32PM EDT1,050.009.360.000.000.00-8803.13%
LRCX240719P010550002024-07-12 3:46PM EDT1,055.0012.270.000.000.00-1103.13%
LRCX240719P010575002024-07-12 10:32AM EDT1,057.5016.900.000.000.00--03.13%
LRCX240719P010600002024-07-12 3:59PM EDT1,060.0016.470.000.000.00-4301.56%
LRCX240719P010625002024-07-12 11:46AM EDT1,062.5012.020.000.000.00--01.56%
LRCX240719P010650002024-07-12 3:58PM EDT1,065.0018.060.000.000.00-1800.78%
LRCX240719P010675002024-07-12 3:19PM EDT1,067.5013.000.000.000.00--00.39%
LRCX240719P010700002024-07-12 3:46PM EDT1,070.0019.400.000.000.00-2600.00%
LRCX240719P010725002024-07-12 2:33PM EDT1,072.5013.750.000.000.00--00.00%
LRCX240719P010750002024-07-12 3:50PM EDT1,075.0024.300.000.000.00-1500.00%
LRCX240719P010775002024-07-12 3:30PM EDT1,077.5017.760.000.000.00--00.00%
LRCX240719P010800002024-07-12 3:46PM EDT1,080.0024.600.000.000.00-3100.00%
LRCX240719P010850002024-07-12 3:59PM EDT1,085.0029.000.000.000.00-1900.00%
LRCX240719P010900002024-07-12 2:43PM EDT1,090.0021.200.000.000.00-7600.00%
LRCX240719P010950002024-07-12 3:44PM EDT1,095.0032.320.000.000.00-800.00%
LRCX240719P011000002024-07-12 2:47PM EDT1,100.0025.600.000.000.00-500.00%
LRCX240719P011050002024-07-12 1:32PM EDT1,105.0033.290.000.000.00--00.00%
LRCX240719P011100002024-07-12 2:19PM EDT1,110.0031.550.000.000.00-2300.00%
LRCX240719P011150002024-07-11 3:39PM EDT1,115.0053.490.000.000.00--00.00%
LRCX240719P011200002024-07-12 2:31PM EDT1,120.0040.270.000.000.00-1700.00%
LRCX240719P011250002024-07-11 2:04PM EDT1,125.0063.230.000.000.00--00.00%
LRCX240719P011300002024-07-11 9:30AM EDT1,130.0023.450.000.000.00-100.00%
LRCX240719P011350002024-07-09 10:22AM EDT1,135.0041.700.000.000.00--00.00%
LRCX240719P011400002024-06-18 1:20PM EDT1,140.0068.000.000.000.00--00.00%
LRCX240719P011500002024-07-12 2:43PM EDT1,150.0063.500.000.000.00-200.00%
LRCX240719P011750002024-07-11 12:53PM EDT1,175.00102.600.000.000.00--00.00%
LRCX240719P012000002024-07-03 9:54AM EDT1,200.00127.420.000.000.00--00.00%
LRCX240719P012300002024-07-12 1:48PM EDT1,230.00138.000.000.000.00---0.00%
LRCX240719P012800002024-06-20 10:00AM EDT1,280.00197.900.000.000.00--00.00%
LRCX240719P013300002024-07-01 9:30AM EDT1,330.00259.150.000.000.00--00.00%
LRCX240719P013400002024-07-01 9:30AM EDT1,340.00269.150.000.000.00--00.00%