Singapore markets open in 5 hours 24 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,303.22 +56.54 (+1.08%) Dow
39,863.07 +304.96 (+0.77%) Nasdaq
16,740.40 +229.22 (+1.39%) Bitcoin USD
65,995.13 +4,426.34 (+7.19%) CMC Crypto 200
1,384.28 +116.33 (+9.17%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:33PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00380000 | 2024-02-26 11:25AM EDT | 380.00 | 563.95 | 575.05 | 588.05 | 0.00 | - | 1 | 0 | 772.83% |
| LRCX240517C00410000 | 2024-04-15 1:28PM EDT | 410.00 | 540.00 | 529.75 | 536.60 | 0.00 | - | 2 | 2 | 287.50% |
| LRCX240517C00500000 | 2024-04-23 1:09PM EDT | 500.00 | 388.74 | 439.40 | 446.70 | 0.00 | - | 2 | 2 | 391.75% |
| LRCX240517C00550000 | 2024-01-31 4:43PM EDT | 550.00 | 283.33 | 432.30 | 440.05 | 0.00 | - | - | 1 | 666.13% |
| LRCX240517C00570000 | 2024-05-15 12:37PM EDT | 570.00 | 372.40 | 369.50 | 381.00 | +26.45 | +7.65% | 10 | 10 | 291.70% |
| LRCX240517C00600000 | 2024-05-13 3:54PM EDT | 600.00 | 303.84 | 339.40 | 350.75 | 0.00 | - | 2 | 1 | 261.72% |
| LRCX240517C00605000 | 2024-05-10 1:18PM EDT | 605.00 | 311.10 | 334.90 | 344.95 | 0.00 | - | - | 1 | 254.05% |
| LRCX240517C00640000 | 2024-05-15 10:29AM EDT | 640.00 | 285.55 | 299.90 | 309.75 | +138.47 | +94.15% | 1 | 0 | 223.68% |
| LRCX240517C00645000 | 2024-05-15 2:37PM EDT | 645.00 | 301.77 | 294.90 | 277.45 | +14.57 | +5.07% | 1 | 1 | 0.00% |
| LRCX240517C00670000 | 2024-05-08 2:37PM EDT | 670.00 | 235.82 | 270.50 | 279.75 | 0.00 | - | 1 | 0 | 206.49% |
| LRCX240517C00680000 | 2024-05-15 12:37PM EDT | 680.00 | 252.65 | 259.75 | 270.50 | +15.15 | +6.38% | 10 | 15 | 198.85% |
| LRCX240517C00690000 | 2024-01-30 2:12PM EDT | 690.00 | 168.70 | 253.30 | 258.75 | 0.00 | - | - | 1 | 205.32% |
| LRCX240517C00700000 | 2024-05-10 10:55AM EDT | 700.00 | 216.47 | 239.65 | 251.40 | 0.00 | - | 1 | 2 | 190.21% |
| LRCX240517C00705000 | 2024-03-20 2:41PM EDT | 705.00 | 237.20 | 163.80 | 177.80 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX240517C00715000 | 2024-02-06 3:18PM EDT | 715.00 | 136.58 | 285.50 | 294.30 | 0.00 | - | 1 | 1 | 503.86% |
| LRCX240517C00720000 | 2024-05-13 3:53PM EDT | 720.00 | 184.49 | 220.00 | 230.70 | 0.00 | - | 3 | 5 | 172.51% |
| LRCX240517C00725000 | 2024-05-13 12:25PM EDT | 725.00 | 185.11 | 214.85 | 225.75 | 0.00 | - | 2 | 6 | 168.07% |
| LRCX240517C00730000 | 2024-05-10 12:08PM EDT | 730.00 | 187.48 | 209.90 | 219.20 | 0.00 | - | 1 | 5 | 152.05% |
| LRCX240517C00735000 | 2024-04-22 11:27AM EDT | 735.00 | 132.78 | 205.15 | 216.00 | 0.00 | - | 1 | 1 | 164.58% |
| LRCX240517C00740000 | 2024-05-10 2:49PM EDT | 740.00 | 175.56 | 200.50 | 210.10 | 0.00 | - | 6 | 4 | 157.10% |
| LRCX240517C00745000 | 2024-03-11 9:59AM EDT | 745.00 | 193.00 | 223.40 | 237.10 | 0.00 | - | 1 | 5 | 336.94% |
| LRCX240517C00750000 | 2024-05-15 11:41AM EDT | 750.00 | 186.50 | 190.05 | 199.95 | +3.92 | +2.15% | 100 | 106 | 145.61% |
| LRCX240517C00755000 | 2024-01-25 10:48AM EDT | 755.00 | 164.30 | 188.80 | 193.70 | 0.00 | - | 2 | 3 | 157.76% |
| LRCX240517C00760000 | 2024-04-18 2:14PM EDT | 760.00 | 139.00 | 180.95 | 190.50 | 0.00 | - | 100 | 102 | 148.00% |
| LRCX240517C00765000 | 2024-01-16 2:38PM EDT | 765.00 | 66.80 | 170.35 | 174.75 | 0.00 | - | 2 | 2 | 0.00% |
| LRCX240517C00770000 | 2024-05-09 10:17AM EDT | 770.00 | 135.21 | 170.25 | 180.50 | 0.00 | - | 1 | 1 | 136.50% |
| LRCX240517C00775000 | 2024-05-15 11:13AM EDT | 775.00 | 162.02 | 165.40 | 176.00 | +24.52 | +17.83% | 6 | 17 | 136.74% |
| LRCX240517C00780000 | 2024-05-15 2:48PM EDT | 780.00 | 165.00 | 160.05 | 171.00 | -4.00 | -2.37% | 100 | 102 | 131.13% |
| LRCX240517C00785000 | 2024-03-05 3:33PM EDT | 785.00 | 189.05 | 174.50 | 184.25 | 0.00 | - | - | 1 | 242.18% |
| LRCX240517C00790000 | 2024-05-08 11:00AM EDT | 790.00 | 120.60 | 150.50 | 160.05 | 0.00 | - | 1 | 8 | 121.12% |
| LRCX240517C00795000 | 2024-03-25 9:30AM EDT | 795.00 | 180.99 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX240517C00800000 | 2024-04-29 10:21AM EDT | 800.00 | 126.33 | 140.70 | 150.95 | 0.00 | - | 2 | 11 | 119.95% |
| LRCX240517C00810000 | 2024-05-14 2:39PM EDT | 810.00 | 101.09 | 128.70 | 141.00 | 0.00 | - | 2 | 4 | 102.27% |
| LRCX240517C00815000 | 2024-02-13 4:05PM EDT | 815.00 | 113.35 | 131.80 | 139.75 | 0.00 | - | 6 | 5 | 144.42% |
| LRCX240517C00820000 | 2024-05-14 2:39PM EDT | 820.00 | 91.14 | 120.05 | 131.00 | 0.00 | - | 2 | 10 | 102.67% |
| LRCX240517C00825000 | 2024-05-10 1:18PM EDT | 825.00 | 91.44 | 115.00 | 124.60 | 0.00 | - | 5 | 25 | 91.60% |
| LRCX240517C00830000 | 2024-05-10 1:27PM EDT | 830.00 | 86.75 | 110.55 | 120.55 | 0.00 | - | 1 | 15 | 95.84% |
| LRCX240517C00835000 | 2024-05-10 9:47AM EDT | 835.00 | 94.85 | 106.10 | 116.20 | 0.00 | - | 7 | 20 | 97.40% |
| LRCX240517C00840000 | 2024-05-15 12:12PM EDT | 840.00 | 99.34 | 101.70 | 108.00 | +20.92 | +26.68% | 2 | 62 | 82.10% |
| LRCX240517C00845000 | 2024-05-09 10:42AM EDT | 845.00 | 65.50 | 96.55 | 103.85 | 0.00 | - | 1 | 12 | 82.10% |
| LRCX240517C00850000 | 2024-05-15 2:55PM EDT | 850.00 | 95.75 | 91.05 | 98.00 | +32.25 | +50.79% | 7 | 65 | 72.00% |
| LRCX240517C00855000 | 2024-05-15 10:38AM EDT | 855.00 | 76.30 | 85.40 | 91.90 | +12.83 | +20.21% | 9 | 22 | 56.84% |
| LRCX240517C00860000 | 2024-05-15 3:17PM EDT | 860.00 | 84.99 | 81.80 | 87.80 | +32.66 | +62.41% | 145 | 321 | 68.16% |
| LRCX240517C00865000 | 2024-05-15 3:15PM EDT | 865.00 | 80.68 | 76.95 | 82.95 | +25.57 | +46.40% | 39 | 175 | 66.13% |
| LRCX240517C00870000 | 2024-05-15 3:15PM EDT | 870.00 | 75.73 | 72.20 | 77.95 | +19.05 | +33.61% | 38 | 185 | 63.73% |
| LRCX240517C00875000 | 2024-05-15 3:03PM EDT | 875.00 | 69.30 | 66.60 | 73.75 | +33.05 | +91.17% | 8 | 57 | 61.02% |
| LRCX240517C00880000 | 2024-05-15 3:17PM EDT | 880.00 | 65.39 | 62.00 | 68.00 | +31.27 | +91.65% | 131 | 366 | 56.19% |
| LRCX240517C00882500 | 2024-05-09 9:49AM EDT | 882.50 | 33.65 | 57.50 | 66.00 | 0.00 | - | 1 | 1 | 74.82% |
| LRCX240517C00885000 | 2024-05-15 9:30AM EDT | 885.00 | 39.96 | 54.30 | 63.00 | +10.26 | +34.55% | 2 | 83 | 70.25% |
| LRCX240517C00890000 | 2024-05-14 3:41PM EDT | 890.00 | 34.50 | 50.55 | 58.00 | +7.60 | +28.25% | 2 | 65 | 66.08% |
| LRCX240517C00892500 | 2024-05-13 9:42AM EDT | 892.50 | 23.20 | 48.45 | 56.00 | 0.00 | - | 3 | 3 | 66.31% |
| LRCX240517C00895000 | 2024-05-15 3:03PM EDT | 895.00 | 49.95 | 47.25 | 52.90 | +30.43 | +155.89% | 7 | 43 | 61.39% |
| LRCX240517C00897500 | 2024-05-10 1:11PM EDT | 897.50 | 26.00 | 45.25 | 51.90 | 0.00 | - | 2 | 2 | 50.20% |
| LRCX240517C00900000 | 2024-05-15 11:40AM EDT | 900.00 | 37.00 | 41.90 | 46.95 | +20.06 | +118.42% | 49 | 185 | 52.69% |
| LRCX240517C00905000 | 2024-05-15 3:12PM EDT | 905.00 | 40.68 | 37.10 | 42.05 | +22.93 | +129.18% | 4 | 199 | 49.01% |
| LRCX240517C00910000 | 2024-05-15 12:58PM EDT | 910.00 | 33.45 | 32.60 | 39.85 | +19.55 | +140.65% | 10 | 100 | 56.15% |
| LRCX240517C00915000 | 2024-05-15 3:08PM EDT | 915.00 | 31.50 | 28.05 | 31.95 | +20.30 | +181.25% | 38 | 216 | 40.02% |
| LRCX240517C00920000 | 2024-05-15 2:27PM EDT | 920.00 | 28.55 | 24.25 | 28.25 | +19.53 | +216.52% | 19 | 244 | 40.59% |
| LRCX240517C00925000 | 2024-05-15 12:55PM EDT | 925.00 | 20.17 | 21.30 | 23.05 | +12.17 | +152.13% | 57 | 161 | 35.02% |
| LRCX240517C00930000 | 2024-05-15 3:06PM EDT | 930.00 | 19.82 | 18.00 | 20.65 | +13.62 | +219.68% | 67 | 223 | 38.49% |
| LRCX240517C00935000 | 2024-05-15 2:26PM EDT | 935.00 | 17.77 | 14.65 | 15.95 | +12.72 | +251.88% | 61 | 116 | 33.62% |
| LRCX240517C00940000 | 2024-05-15 3:18PM EDT | 940.00 | 12.50 | 12.25 | 12.90 | +9.17 | +275.38% | 71 | 105 | 33.06% |
| LRCX240517C00945000 | 2024-05-15 3:18PM EDT | 945.00 | 10.43 | 9.75 | 10.45 | +8.15 | +357.46% | 43 | 84 | 33.25% |
| LRCX240517C00950000 | 2024-05-15 3:19PM EDT | 950.00 | 7.95 | 7.70 | 8.30 | +5.95 | +271.69% | 609 | 210 | 33.30% |
| LRCX240517C00955000 | 2024-05-15 3:17PM EDT | 955.00 | 6.65 | 6.00 | 6.45 | +5.03 | +310.49% | 61 | 123 | 33.25% |
| LRCX240517C00960000 | 2024-05-15 3:18PM EDT | 960.00 | 5.00 | 4.55 | 5.10 | +3.77 | +306.50% | 262 | 218 | 33.81% |
| LRCX240517C00965000 | 2024-05-15 3:17PM EDT | 965.00 | 3.91 | 3.50 | 3.85 | +3.02 | +339.33% | 70 | 131 | 33.80% |
| LRCX240517C00970000 | 2024-05-15 3:19PM EDT | 970.00 | 2.72 | 2.81 | 3.05 | +2.12 | +336.51% | 2,108 | 316 | 34.64% |
| LRCX240517C00975000 | 2024-05-15 2:33PM EDT | 975.00 | 2.37 | 2.07 | 2.25 | +1.87 | +374.00% | 84 | 171 | 34.67% |
| LRCX240517C00980000 | 2024-05-15 3:18PM EDT | 980.00 | 1.62 | 1.44 | 1.69 | +1.31 | +422.58% | 449 | 467 | 35.03% |
| LRCX240517C00985000 | 2024-05-15 3:18PM EDT | 985.00 | 1.10 | 1.00 | 1.28 | +0.82 | +292.86% | 53 | 460 | 35.57% |
| LRCX240517C00990000 | 2024-05-15 2:38PM EDT | 990.00 | 1.02 | 0.74 | 0.96 | +0.66 | +183.33% | 48 | 403 | 36.04% |
| LRCX240517C00995000 | 2024-05-15 1:15PM EDT | 995.00 | 0.75 | 0.54 | 0.78 | +0.45 | +150.00% | 49 | 156 | 37.17% |
| LRCX240517C01000000 | 2024-05-15 3:01PM EDT | 1,000.00 | 0.51 | 0.37 | 0.61 | +0.35 | +218.75% | 75 | 280 | 37.96% |
| LRCX240517C01005000 | 2024-05-15 1:22PM EDT | 1,005.00 | 0.39 | 0.26 | 0.48 | +0.27 | +225.00% | 36 | 39 | 38.77% |
| LRCX240517C01010000 | 2024-05-15 2:49PM EDT | 1,010.00 | 0.30 | 0.20 | 0.39 | +0.17 | +130.77% | 27 | 200 | 39.80% |
| LRCX240517C01015000 | 2024-05-13 11:13AM EDT | 1,015.00 | 0.17 | 0.14 | 0.33 | 0.00 | - | 4 | 77 | 41.02% |
| LRCX240517C01020000 | 2024-05-15 2:38PM EDT | 1,020.00 | 0.15 | 0.10 | 0.20 | +0.07 | +87.50% | 2 | 166 | 40.14% |
| LRCX240517C01025000 | 2024-05-15 10:26AM EDT | 1,025.00 | 0.36 | 0.06 | 0.25 | +0.34 | +1,700.00% | 5 | 32 | 43.65% |
| LRCX240517C01030000 | 2024-05-10 10:23AM EDT | 1,030.00 | 0.33 | 0.02 | 0.23 | 0.00 | - | 1 | 65 | 45.26% |
| LRCX240517C01035000 | 2024-05-15 12:59PM EDT | 1,035.00 | 0.33 | 0.02 | 0.24 | +0.05 | +17.86% | 6 | 32 | 47.66% |
| LRCX240517C01040000 | 2024-05-10 10:23AM EDT | 1,040.00 | 0.24 | 0.01 | 0.27 | 0.00 | - | 2 | 68 | 50.59% |
| LRCX240517C01050000 | 2024-05-15 12:34PM EDT | 1,050.00 | 0.05 | 0.02 | 0.15 | -0.03 | -37.50% | 1 | 124 | 50.68% |
| LRCX240517C01060000 | 2024-05-15 3:01PM EDT | 1,060.00 | 0.22 | 0.01 | 1.39 | -0.44 | -66.67% | 24 | 200 | 68.16% |
| LRCX240517C01070000 | 2024-05-14 10:12AM EDT | 1,070.00 | 0.22 | 0.01 | 0.39 | 0.00 | - | 11 | 75 | 60.45% |
| LRCX240517C01080000 | 2024-05-09 10:14AM EDT | 1,080.00 | 0.80 | 0.01 | 0.80 | +0.79 | +7,900.01% | 1 | 138 | 70.75% |
| LRCX240517C01090000 | 2024-05-15 12:17PM EDT | 1,090.00 | 0.03 | 0.01 | 0.68 | -0.27 | -90.00% | 2 | 73 | 73.14% |
| LRCX240517C01100000 | 2024-05-15 3:01PM EDT | 1,100.00 | 0.05 | 0.01 | 0.55 | -0.01 | -16.67% | 34 | 112 | 74.90% |
| LRCX240517C01110000 | 2024-04-19 10:22AM EDT | 1,110.00 | 1.36 | 0.01 | 1.49 | 0.00 | - | 1 | 19 | 90.67% |
| LRCX240517C01120000 | 2024-05-01 1:01PM EDT | 1,120.00 | 0.03 | 0.01 | 2.19 | 0.00 | - | 4 | 36 | 100.95% |
| LRCX240517C01130000 | 2024-04-26 3:41PM EDT | 1,130.00 | 0.26 | 0.01 | 1.60 | 0.00 | - | 1 | 6 | 99.95% |
| LRCX240517C01140000 | 2024-05-10 9:44AM EDT | 1,140.00 | 0.68 | 0.00 | 1.75 | 0.00 | - | 1 | 157 | 105.35% |
| LRCX240517C01150000 | 2024-05-15 11:26AM EDT | 1,150.00 | 0.08 | 0.00 | 1.60 | -0.20 | -71.43% | 12 | 82 | 107.81% |
| LRCX240517C01160000 | 2024-04-29 12:01PM EDT | 1,160.00 | 0.06 | 0.00 | 1.60 | 0.00 | - | 2 | 112 | 111.72% |
| LRCX240517C01170000 | 2024-04-30 2:51PM EDT | 1,170.00 | 0.26 | 0.00 | 1.60 | 0.00 | - | 1 | 25 | 115.58% |
| LRCX240517C01180000 | 2024-05-06 3:05PM EDT | 1,180.00 | 0.68 | 0.00 | 1.60 | 0.00 | - | 6 | 19 | 119.36% |
| LRCX240517C01190000 | 2024-04-02 3:56PM EDT | 1,190.00 | 5.81 | 0.00 | 0.58 | 0.00 | - | - | 1 | 107.32% |
| LRCX240517C01200000 | 2024-05-13 3:16PM EDT | 1,200.00 | 0.04 | 0.00 | 1.60 | 0.00 | - | 2 | 47 | 126.81% |
| LRCX240517C01210000 | 2024-04-17 12:03PM EDT | 1,210.00 | 1.25 | 0.00 | 2.52 | 0.00 | - | 10 | 13 | 139.84% |
| LRCX240517C01220000 | 2024-04-19 12:28PM EDT | 1,220.00 | 0.15 | 0.00 | 1.60 | 0.00 | - | 2 | 55 | 134.03% |
| LRCX240517C01230000 | 2024-04-01 3:19PM EDT | 1,230.00 | 5.07 | 0.00 | 3.10 | 0.00 | - | - | 2 | 152.39% |
| LRCX240517C01240000 | 2024-04-01 10:06AM EDT | 1,240.00 | 5.29 | 0.00 | 1.50 | 0.00 | - | 1 | 11 | 139.80% |
| LRCX240517C01250000 | 2024-04-30 10:32AM EDT | 1,250.00 | 2.56 | 0.00 | 2.52 | 0.00 | - | 1 | 11 | 154.66% |
| LRCX240517C01260000 | 2024-04-17 11:08AM EDT | 1,260.00 | 0.62 | 0.00 | 1.60 | 0.00 | - | 11 | 129 | 147.95% |
| LRCX240517C01270000 | 2024-04-18 3:01PM EDT | 1,270.00 | 0.67 | 0.00 | 2.35 | 0.00 | - | 1 | 2 | 160.08% |
| LRCX240517C01280000 | 2024-05-15 10:27AM EDT | 1,280.00 | 0.01 | 0.00 | 0.26 | -0.02 | -66.67% | 1 | 189 | 124.61% |
| LRCX240517C01290000 | 2024-04-18 10:19AM EDT | 1,290.00 | 0.09 | 0.00 | 1.60 | 0.00 | - | - | 10 | 157.96% |
| LRCX240517C01300000 | 2024-05-15 10:31AM EDT | 1,300.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 44 | 119.14% |
| LRCX240517C01310000 | 2024-04-15 1:13PM EDT | 1,310.00 | 0.46 | 0.00 | 1.85 | 0.00 | - | - | 2 | 167.82% |
| LRCX240517C01320000 | 2024-04-16 3:59PM EDT | 1,320.00 | 0.60 | 0.00 | 1.85 | 0.00 | - | 8 | 22 | 171.09% |
| LRCX240517C01330000 | 2024-04-17 10:25AM EDT | 1,330.00 | 0.16 | 0.00 | 1.85 | 0.00 | - | 50 | 56 | 174.27% |
| LRCX240517C01340000 | 2024-04-17 10:25AM EDT | 1,340.00 | 0.12 | 0.00 | 2.35 | 0.00 | - | 50 | 51 | 183.62% |
| LRCX240517C01350000 | 2024-05-10 11:22AM EDT | 1,350.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 15 | 131.64% |
| LRCX240517C01360000 | 2024-03-21 9:30AM EDT | 1,360.00 | 2.09 | 0.00 | 3.70 | 0.00 | - | 1 | 2 | 203.56% |
| LRCX240517C01380000 | 2024-04-04 3:45PM EDT | 1,380.00 | 0.51 | 0.00 | 4.10 | 0.00 | - | 4 | 6 | 213.62% |
| LRCX240517C01400000 | 2024-04-17 9:42AM EDT | 1,400.00 | 0.16 | 0.00 | 2.85 | 0.00 | - | 2 | 72 | 208.15% |
| LRCX240517C01420000 | 2024-03-08 10:54AM EDT | 1,420.00 | 3.50 | 0.14 | 2.86 | 0.00 | - | 2 | 1 | 215.92% |
| LRCX240517C01440000 | 2024-03-11 11:28AM EDT | 1,440.00 | 1.59 | 0.01 | 3.90 | 0.00 | - | 1 | 0 | 231.06% |
| LRCX240517C01460000 | 2024-03-11 11:47AM EDT | 1,460.00 | 1.39 | 0.00 | 3.85 | 0.00 | - | 1 | 1 | 236.62% |
| LRCX240517C01470000 | 2024-03-27 9:40AM EDT | 1,470.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 207.37% |
| LRCX240517C01480000 | 2024-05-14 2:47PM EDT | 1,480.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 10 | 50 | 162.89% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00400000 | 2024-04-05 2:42PM EDT | 400.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 326.95% |
| LRCX240517P00410000 | 2024-04-05 2:42PM EDT | 410.00 | 0.04 | 0.00 | 3.80 | 0.00 | - | 2 | 2 | 450.29% |
| LRCX240517P00430000 | 2024-04-23 2:24PM EDT | 430.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 15 | 267.19% |
| LRCX240517P00455000 | 2024-05-08 1:34PM EDT | 455.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 1 | 1 | 299.22% |
| LRCX240517P00460000 | 2024-01-22 2:00PM EDT | 460.00 | 0.95 | 0.01 | 3.75 | 0.00 | - | 1 | 2 | 392.68% |
| LRCX240517P00470000 | 2024-04-30 1:00PM EDT | 470.00 | 0.10 | 0.00 | 0.38 | 0.00 | - | 1 | 0 | 285.94% |
| LRCX240517P00475000 | 2024-05-08 10:32AM EDT | 475.00 | 0.01 | 0.00 | 0.69 | 0.00 | - | - | 7 | 300.59% |
| LRCX240517P00480000 | 2024-04-24 2:15PM EDT | 480.00 | 0.03 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 335.06% |
| LRCX240517P00490000 | 2024-04-10 10:49AM EDT | 490.00 | 0.11 | 0.00 | 1.84 | 0.00 | - | 1 | 1 | 325.49% |
| LRCX240517P00500000 | 2024-04-10 10:41AM EDT | 500.00 | 0.12 | 0.00 | 1.86 | 0.00 | - | 2 | 4 | 316.80% |
| LRCX240517P00510000 | 2024-01-29 12:18PM EDT | 510.00 | 1.10 | 0.00 | 1.03 | 0.00 | - | - | 2 | 284.96% |
| LRCX240517P00530000 | 2024-02-09 1:44PM EDT | 530.00 | 0.90 | 0.00 | 4.70 | 0.00 | - | - | 1 | 334.62% |
| LRCX240517P00535000 | 2024-05-13 2:55PM EDT | 535.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 18 | 175.00% |
| LRCX240517P00540000 | 2024-05-13 3:00PM EDT | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 78 | 171.88% |
| LRCX240517P00545000 | 2024-05-13 2:54PM EDT | 545.00 | 0.01 | 0.00 | 2.07 | 0.00 | - | 12 | 12 | 281.84% |
| LRCX240517P00550000 | 2024-04-24 2:44PM EDT | 550.00 | 0.10 | 0.00 | 2.31 | 0.00 | - | 1 | 1 | 282.08% |
| LRCX240517P00560000 | 2024-02-26 11:38AM EDT | 560.00 | 0.67 | 0.00 | 1.53 | 0.00 | - | 1 | 1 | 258.20% |
| LRCX240517P00565000 | 2024-03-26 9:30AM EDT | 565.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| LRCX240517P00590000 | 2024-02-06 1:03PM EDT | 590.00 | 3.20 | 0.65 | 4.60 | 0.00 | - | 1 | 1 | 284.91% |
| LRCX240517P00595000 | 2024-01-19 12:46PM EDT | 595.00 | 6.80 | 1.31 | 1.78 | 0.00 | - | 50 | 50 | 256.45% |
| LRCX240517P00600000 | 2024-04-08 10:11AM EDT | 600.00 | 0.25 | 0.01 | 3.65 | 0.00 | - | 10 | 14 | 259.38% |
| LRCX240517P00610000 | 2024-04-22 2:34PM EDT | 610.00 | 0.30 | 0.00 | 1.69 | 0.00 | - | 2 | 1 | 222.95% |
| LRCX240517P00620000 | 2024-03-22 2:02PM EDT | 620.00 | 0.48 | 0.01 | 4.00 | 0.00 | - | 2 | 21 | 246.73% |
| LRCX240517P00625000 | 2024-03-25 11:05AM EDT | 625.00 | 0.52 | 0.00 | 1.44 | 0.00 | - | 2 | 5 | 207.13% |
| LRCX240517P00630000 | 2024-02-09 12:58PM EDT | 630.00 | 3.60 | 0.58 | 2.45 | 0.00 | - | 1 | 1 | 227.64% |
| LRCX240517P00640000 | 2024-04-03 10:33AM EDT | 640.00 | 0.45 | 0.00 | 3.80 | 0.00 | - | 3 | 27 | 228.37% |
| LRCX240517P00645000 | 2024-03-22 1:29PM EDT | 645.00 | 0.67 | 0.50 | 0.79 | 0.00 | - | 1 | 1 | 190.04% |
| LRCX240517P00650000 | 2024-05-14 3:59PM EDT | 650.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 32 | 126.56% |
| LRCX240517P00655000 | 2024-03-14 10:55AM EDT | 655.00 | 2.17 | 0.24 | 2.37 | 0.00 | - | 1 | 1 | 203.42% |
| LRCX240517P00660000 | 2024-05-07 2:30PM EDT | 660.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 6 | 10 | 183.69% |
| LRCX240517P00665000 | 2024-04-19 9:39AM EDT | 665.00 | 0.75 | 0.01 | 0.50 | 0.00 | - | 1 | 4 | 156.74% |
| LRCX240517P00670000 | 2024-02-22 11:37AM EDT | 670.00 | 3.36 | 0.76 | 1.07 | 0.00 | - | 4 | 3 | 182.08% |
| LRCX240517P00675000 | 2024-05-13 3:52PM EDT | 675.00 | 0.05 | 0.01 | 1.35 | 0.00 | - | 3 | 5 | 171.00% |
| LRCX240517P00680000 | 2024-04-25 1:40PM EDT | 680.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | 4 | 6 | 170.07% |
| LRCX240517P00685000 | 2024-04-26 11:24AM EDT | 685.00 | 0.11 | 0.01 | 2.52 | 0.00 | - | 1 | 22 | 180.66% |
| LRCX240517P00690000 | 2024-05-07 10:18AM EDT | 690.00 | 0.05 | 0.01 | 2.52 | 0.00 | - | 3 | 8 | 177.10% |
| LRCX240517P00695000 | 2024-04-25 1:54PM EDT | 695.00 | 0.30 | 0.01 | 2.44 | 0.00 | - | 4 | 5 | 172.66% |
| LRCX240517P00700000 | 2024-05-07 10:18AM EDT | 700.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 76 | 115.63% |
| LRCX240517P00705000 | 2024-05-08 3:57PM EDT | 705.00 | 0.11 | 0.01 | 1.70 | 0.00 | - | 2 | 33 | 156.54% |
| LRCX240517P00710000 | 2024-05-13 3:44PM EDT | 710.00 | 0.10 | 0.01 | 1.50 | 0.00 | - | 2 | 20 | 150.39% |
| LRCX240517P00715000 | 2024-05-08 10:05AM EDT | 715.00 | 0.10 | 0.01 | 1.51 | 0.00 | - | 1 | 22 | 147.27% |
| LRCX240517P00720000 | 2024-05-14 9:46AM EDT | 720.00 | 0.10 | 0.01 | 0.10 | 0.00 | - | 1 | 65 | 105.47% |
| LRCX240517P00725000 | 2024-05-15 2:59PM EDT | 725.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 33 | 270 | 98.83% |
| LRCX240517P00730000 | 2024-05-09 9:41AM EDT | 730.00 | 0.20 | 0.03 | 1.49 | 0.00 | - | 1 | 20 | 137.60% |
| LRCX240517P00735000 | 2024-05-09 9:30AM EDT | 735.00 | 0.05 | 0.01 | 1.70 | 0.00 | - | 2 | 110 | 136.91% |
| LRCX240517P00740000 | 2024-05-08 2:13PM EDT | 740.00 | 0.14 | 0.01 | 0.17 | 0.00 | - | 50 | 73 | 100.39% |
| LRCX240517P00745000 | 2024-05-13 9:30AM EDT | 745.00 | 0.33 | 0.01 | 2.11 | 0.00 | - | 2 | 743 | 135.11% |
| LRCX240517P00750000 | 2024-05-13 3:50PM EDT | 750.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 3 | 179 | 96.88% |
| LRCX240517P00755000 | 2024-05-08 3:56PM EDT | 755.00 | 0.16 | 0.01 | 1.50 | 0.00 | - | 7 | 23 | 121.68% |
| LRCX240517P00760000 | 2024-05-13 3:50PM EDT | 760.00 | 0.05 | 0.01 | 0.24 | 0.00 | - | 1 | 45 | 93.55% |
| LRCX240517P00765000 | 2024-05-06 1:18PM EDT | 765.00 | 0.15 | 0.01 | 2.11 | 0.00 | - | 1 | 47 | 122.07% |
| LRCX240517P00770000 | 2024-05-08 2:13PM EDT | 770.00 | 0.23 | 0.01 | 1.50 | 0.00 | - | 1 | 54 | 112.40% |
| LRCX240517P00775000 | 2024-05-08 1:43PM EDT | 775.00 | 0.23 | 0.01 | 1.85 | 0.00 | - | 10 | 37 | 113.09% |
| LRCX240517P00780000 | 2024-05-15 10:26AM EDT | 780.00 | 0.26 | 0.01 | 0.50 | +0.11 | +73.33% | 5 | 89 | 90.92% |
| LRCX240517P00785000 | 2024-05-15 2:49PM EDT | 785.00 | 0.34 | 0.01 | 0.68 | +0.16 | +88.89% | 3 | 45 | 91.80% |
| LRCX240517P00790000 | 2024-05-13 12:22PM EDT | 790.00 | 0.20 | 0.01 | 0.69 | +0.01 | +5.26% | 25 | 185 | 89.21% |
| LRCX240517P00795000 | 2024-05-15 2:49PM EDT | 795.00 | 0.24 | 0.01 | 0.47 | +0.08 | +50.00% | 13 | 46 | 82.13% |
| LRCX240517P00800000 | 2024-05-14 2:24PM EDT | 800.00 | 0.23 | 0.01 | 0.45 | +0.11 | +91.67% | 1 | 259 | 79.05% |
| LRCX240517P00805000 | 2024-05-15 11:26AM EDT | 805.00 | 0.30 | 0.01 | 0.80 | -0.13 | -30.23% | 20 | 105 | 82.62% |
| LRCX240517P00810000 | 2024-05-14 11:53AM EDT | 810.00 | 0.18 | 0.02 | 0.86 | 0.00 | - | 10 | 299 | 80.81% |
| LRCX240517P00815000 | 2024-05-13 10:41AM EDT | 815.00 | 0.17 | 0.01 | 0.30 | -0.14 | -45.16% | 10 | 692 | 67.68% |
| LRCX240517P00820000 | 2024-05-14 3:03PM EDT | 820.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 2 | 547 | 69.34% |
| LRCX240517P00825000 | 2024-05-14 3:21PM EDT | 825.00 | 0.19 | 0.04 | 2.01 | 0.00 | - | 5 | 101 | 83.40% |
| LRCX240517P00830000 | 2024-05-15 10:37AM EDT | 830.00 | 0.10 | 0.05 | 0.16 | -0.22 | -68.75% | 14 | 623 | 57.32% |
| LRCX240517P00835000 | 2024-05-15 11:22AM EDT | 835.00 | 0.09 | 0.01 | 0.19 | -0.29 | -76.32% | 18 | 172 | 54.69% |
| LRCX240517P00840000 | 2024-05-15 2:02PM EDT | 840.00 | 0.13 | 0.05 | 0.20 | -0.35 | -72.92% | 18 | 203 | 53.71% |
| LRCX240517P00845000 | 2024-05-15 12:31PM EDT | 845.00 | 0.14 | 0.02 | 0.62 | -0.51 | -78.46% | 29 | 246 | 58.20% |
| LRCX240517P00850000 | 2024-05-15 3:17PM EDT | 850.00 | 0.14 | 0.06 | 0.21 | -0.31 | -75.61% | 79 | 258 | 52.25% |
| LRCX240517P00855000 | 2024-05-15 11:30AM EDT | 855.00 | 0.23 | 0.04 | 0.23 | -0.41 | -64.06% | 103 | 296 | 50.29% |
| LRCX240517P00860000 | 2024-05-15 2:04PM EDT | 860.00 | 0.15 | 0.06 | 0.25 | -0.55 | -78.57% | 94 | 223 | 48.29% |
| LRCX240517P00865000 | 2024-05-15 2:34PM EDT | 865.00 | 0.19 | 0.07 | 0.26 | -0.91 | -82.73% | 33 | 119 | 45.95% |
| LRCX240517P00870000 | 2024-05-15 1:05PM EDT | 870.00 | 0.25 | 0.10 | 0.30 | -1.22 | -82.99% | 10 | 204 | 44.29% |
| LRCX240517P00875000 | 2024-05-15 3:06PM EDT | 875.00 | 0.22 | 0.12 | 0.33 | -1.76 | -88.89% | 59 | 181 | 42.24% |
| LRCX240517P00880000 | 2024-05-15 2:30PM EDT | 880.00 | 0.25 | 0.17 | 0.37 | -2.61 | -91.26% | 70 | 210 | 40.28% |
| LRCX240517P00882500 | 2024-05-15 10:41AM EDT | 882.50 | 0.47 | 0.19 | 0.37 | -2.58 | -84.59% | 3 | 31 | 38.89% |
| LRCX240517P00885000 | 2024-05-15 3:06PM EDT | 885.00 | 0.32 | 0.23 | 0.43 | -3.38 | -91.35% | 14 | 161 | 38.50% |
| LRCX240517P00887500 | 2024-05-15 10:35AM EDT | 887.50 | 0.92 | 0.25 | 0.46 | -4.89 | -84.17% | 3 | 39 | 37.55% |
| LRCX240517P00890000 | 2024-05-15 3:14PM EDT | 890.00 | 0.40 | 0.29 | 0.44 | -4.17 | -91.25% | 42 | 118 | 35.82% |
| LRCX240517P00892500 | 2024-05-15 11:08AM EDT | 892.50 | 0.74 | 0.36 | 0.52 | -4.96 | -87.02% | 27 | 36 | 35.50% |
| LRCX240517P00895000 | 2024-05-15 1:38PM EDT | 895.00 | 0.45 | 0.43 | 0.61 | -5.45 | -92.37% | 22 | 113 | 35.12% |
| LRCX240517P00897500 | 2024-05-15 1:52PM EDT | 897.50 | 0.64 | 0.56 | 0.72 | -9.21 | -93.50% | 17 | 43 | 34.80% |
| LRCX240517P00900000 | 2024-05-15 3:19PM EDT | 900.00 | 0.75 | 0.70 | 0.83 | -6.75 | -90.00% | 180 | 164 | 34.31% |
| LRCX240517P00905000 | 2024-05-15 3:02PM EDT | 905.00 | 0.95 | 0.87 | 1.13 | -8.85 | -90.31% | 69 | 145 | 33.55% |
| LRCX240517P00910000 | 2024-05-15 2:04PM EDT | 910.00 | 1.35 | 1.33 | 1.61 | -10.53 | -88.64% | 55 | 249 | 33.25% |
| LRCX240517P00915000 | 2024-05-15 1:38PM EDT | 915.00 | 2.15 | 1.92 | 2.24 | -12.05 | -84.86% | 28 | 200 | 32.90% |
| LRCX240517P00920000 | 2024-05-15 3:10PM EDT | 920.00 | 2.82 | 2.71 | 3.10 | -17.73 | -86.28% | 31 | 73 | 32.69% |
| LRCX240517P00925000 | 2024-05-15 2:36PM EDT | 925.00 | 3.36 | 3.80 | 4.25 | -23.79 | -87.62% | 42 | 76 | 32.65% |
| LRCX240517P00930000 | 2024-05-15 3:10PM EDT | 930.00 | 5.24 | 5.20 | 5.75 | -28.61 | -84.52% | 24 | 90 | 32.79% |
| LRCX240517P00935000 | 2024-05-15 3:06PM EDT | 935.00 | 6.90 | 6.50 | 7.05 | -25.65 | -78.80% | 47 | 84 | 31.30% |
| LRCX240517P00940000 | 2024-05-15 3:10PM EDT | 940.00 | 9.05 | 9.10 | 9.60 | -22.59 | -71.40% | 30 | 61 | 32.60% |
| LRCX240517P00945000 | 2024-05-15 3:06PM EDT | 945.00 | 11.27 | 11.60 | 12.25 | -37.63 | -76.95% | 57 | 148 | 33.09% |
| LRCX240517P00950000 | 2024-05-15 2:35PM EDT | 950.00 | 13.23 | 13.95 | 15.20 | -23.77 | -64.24% | 3 | 63 | 33.44% |
| LRCX240517P00955000 | 2024-05-15 2:51PM EDT | 955.00 | 16.60 | 16.75 | 18.85 | -49.15 | -74.75% | 2 | 25 | 34.97% |
| LRCX240517P00960000 | 2024-05-15 9:48AM EDT | 960.00 | 39.42 | 20.65 | 23.45 | -15.37 | -28.05% | 1 | 70 | 38.84% |
| LRCX240517P00965000 | 2024-05-15 9:48AM EDT | 965.00 | 44.10 | 23.65 | 26.40 | -57.60 | -56.64% | 1 | 35 | 36.41% |
| LRCX240517P00970000 | 2024-05-15 2:49PM EDT | 970.00 | 28.00 | 27.75 | 32.55 | -41.23 | -59.56% | 2 | 78 | 45.03% |
| LRCX240517P00975000 | 2024-05-14 10:09AM EDT | 975.00 | 74.23 | 31.80 | 35.80 | 0.00 | - | 2 | 26 | 42.37% |
| LRCX240517P00980000 | 2024-05-15 12:16PM EDT | 980.00 | 42.72 | 36.00 | 40.20 | -11.78 | -21.61% | 2 | 29 | 43.57% |
| LRCX240517P00985000 | 2024-05-15 12:16PM EDT | 985.00 | 47.50 | 37.45 | 44.15 | -77.86 | -62.11% | 2 | 14 | 41.85% |
| LRCX240517P00990000 | 2024-05-13 12:45PM EDT | 990.00 | 81.00 | 42.20 | 50.50 | 0.00 | - | 4 | 7 | 52.25% |
| LRCX240517P00995000 | 2024-04-10 10:04AM EDT | 995.00 | 63.55 | 75.40 | 83.65 | 0.00 | - | 2 | 17 | 140.85% |
| LRCX240517P01000000 | 2024-05-01 1:44PM EDT | 1,000.00 | 130.52 | 52.00 | 58.50 | 0.00 | - | 2 | 0 | 47.28% |
| LRCX240517P01005000 | 2024-04-15 10:01AM EDT | 1,005.00 | 61.90 | 80.00 | 86.80 | 0.00 | - | 3 | 0 | 130.71% |
| LRCX240517P01010000 | 2024-04-01 11:41AM EDT | 1,010.00 | 67.60 | 131.20 | 142.80 | 0.00 | - | 1 | 12 | 284.13% |
| LRCX240517P01015000 | 2024-05-01 3:44PM EDT | 1,015.00 | 134.25 | 67.05 | 74.35 | 0.00 | - | 16 | 0 | 62.16% |
| LRCX240517P01020000 | 2024-05-01 3:42PM EDT | 1,020.00 | 138.00 | 73.00 | 80.95 | 0.00 | - | 34 | 0 | 74.85% |
| LRCX240517P01025000 | 2024-05-01 3:31PM EDT | 1,025.00 | 132.40 | 77.15 | 83.85 | 0.00 | - | 24 | 0 | 64.45% |
| LRCX240517P01030000 | 2024-05-02 3:47PM EDT | 1,030.00 | 147.95 | 83.00 | 89.35 | 0.00 | - | 2 | 0 | 71.02% |
| LRCX240517P01035000 | 2024-05-02 3:47PM EDT | 1,035.00 | 152.97 | 88.10 | 95.10 | 0.00 | - | 2 | 0 | 79.05% |
| LRCX240517P01040000 | 2024-04-16 1:30PM EDT | 1,040.00 | 99.60 | 93.00 | 100.90 | 0.00 | - | 1 | 0 | 87.05% |
| LRCX240517P01050000 | 2024-04-25 9:30AM EDT | 1,050.00 | 162.25 | 101.80 | 113.25 | 0.00 | - | 5 | 0 | 63.11% |
| LRCX240517P01060000 | 2024-04-25 9:30AM EDT | 1,060.00 | 171.99 | 110.45 | 119.95 | 0.00 | - | 5 | 0 | 92.31% |
| LRCX240517P01070000 | 2024-05-01 3:53PM EDT | 1,070.00 | 197.21 | 120.55 | 129.90 | 0.00 | - | 5 | 1 | 97.38% |
| LRCX240517P01080000 | 2024-05-01 3:53PM EDT | 1,080.00 | 207.23 | 129.20 | 140.00 | 0.00 | - | - | 0 | 103.49% |
| LRCX240517P01090000 | 2024-03-07 12:10PM EDT | 1,090.00 | 124.30 | 128.80 | 138.70 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240517P01100000 | 2024-03-21 11:59AM EDT | 1,100.00 | 123.10 | 221.75 | 236.75 | 0.00 | - | 1 | 4 | 372.61% |
| LRCX240517P01140000 | 2024-04-18 9:30AM EDT | 1,140.00 | 231.75 | 190.35 | 200.00 | 0.00 | - | 1 | 0 | 133.42% |
| LRCX240517P01250000 | 2024-04-05 12:59PM EDT | 1,250.00 | 272.40 | 336.05 | 348.90 | 0.00 | - | 1 | 0 | 351.92% |
© 2024 Yahoo. All rights reserved.