Singapore markets open in 8 hours 10 minutes
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,317.77 -3.64 (-0.07%) Dow
39,833.62 -39.37 (-0.10%) Nasdaq
16,817.69 -14.94 (-0.09%) Bitcoin USD
70,235.52 +447.10 (+0.64%) CMC Crypto 200
1,524.36 -2.05 (-0.13%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:50PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240621C00160000 | 2024-04-03 1:41PM EDT | 160.00 | 824.58 | 744.25 | 752.90 | 0.00 | - | 1 | 6 | 0.00% |
| LRCX240621C00165000 | 2023-05-26 9:32AM EDT | 165.00 | 440.00 | 440.65 | 454.55 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240621C00200000 | 2023-06-26 10:47AM EDT | 200.00 | 435.00 | 433.05 | 445.10 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240621C00220000 | 2023-08-23 11:35AM EDT | 220.00 | 461.03 | 401.85 | 408.85 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240621C00240000 | 2022-10-18 10:19AM EDT | 240.00 | 128.20 | 238.15 | 246.00 | 0.00 | - | - | 2 | 0.00% |
| LRCX240621C00260000 | 2022-10-20 3:06PM EDT | 260.00 | 141.25 | 224.35 | 231.95 | 0.00 | - | - | 1 | 0.00% |
| LRCX240621C00280000 | 2024-01-04 10:35AM EDT | 280.00 | 457.02 | 559.35 | 564.90 | 0.00 | - | - | 0 | 0.00% |
| LRCX240621C00290000 | 2024-01-04 10:35AM EDT | 290.00 | 447.52 | 549.55 | 555.10 | 0.00 | - | 12 | 12 | 0.00% |
| LRCX240621C00300000 | 2023-11-21 3:15PM EDT | 300.00 | 411.71 | 479.00 | 485.70 | 0.00 | - | 7 | 7 | 0.00% |
| LRCX240621C00310000 | 2023-11-21 3:12PM EDT | 310.00 | 401.17 | 469.15 | 475.95 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX240621C00360000 | 2022-10-31 9:49AM EDT | 360.00 | 120.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240621C00380000 | 2022-11-25 11:28AM EDT | 380.00 | 149.70 | 109.75 | 116.60 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240621C00400000 | 2023-02-02 4:59PM EDT | 400.00 | 190.00 | 144.45 | 152.10 | 0.00 | - | 1 | 4 | 0.00% |
| LRCX240621C00410000 | 2023-05-16 9:31AM EDT | 410.00 | 185.50 | 240.25 | 251.50 | 0.00 | - | 2 | 3 | 0.00% |
| LRCX240621C00420000 | 2023-06-12 9:59AM EDT | 420.00 | 225.94 | 230.75 | 238.65 | 0.00 | - | 2 | 4 | 0.00% |
| LRCX240621C00430000 | 2024-03-26 3:31PM EDT | 430.00 | 544.00 | 469.40 | 478.65 | 0.00 | - | 1 | 6 | 0.00% |
| LRCX240621C00440000 | 2023-06-12 9:53AM EDT | 440.00 | 209.09 | 215.75 | 223.95 | 0.00 | - | 4 | 3 | 0.00% |
| LRCX240621C00450000 | 2023-12-04 2:50PM EDT | 450.00 | 270.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240621C00460000 | 2024-02-06 3:52PM EDT | 460.00 | 381.05 | 535.40 | 544.10 | 0.00 | - | 1 | 15 | 263.41% |
| LRCX240621C00470000 | 2024-01-10 2:02PM EDT | 470.00 | 292.19 | 446.55 | 453.00 | 0.00 | - | 2 | 14 | 0.00% |
| LRCX240621C00480000 | 2023-11-06 3:54PM EDT | 480.00 | 182.83 | 226.95 | 237.20 | 0.00 | - | 1 | 24 | 0.00% |
| LRCX240621C00490000 | 2023-11-16 10:33AM EDT | 490.00 | 231.28 | 296.40 | 301.85 | 0.00 | - | 5 | 19 | 0.00% |
| LRCX240621C00500000 | 2024-01-26 3:52PM EDT | 500.00 | 349.89 | 430.30 | 440.35 | 0.00 | - | 2 | 34 | 0.00% |
| LRCX240621C00510000 | 2024-04-19 11:07AM EDT | 510.00 | 375.43 | 399.70 | 407.55 | 0.00 | - | 2 | 23 | 0.00% |
| LRCX240621C00520000 | 2023-11-14 4:08PM EDT | 520.00 | 201.00 | 263.00 | 269.85 | 0.00 | - | 1 | 80 | 0.00% |
| LRCX240621C00525000 | 2023-12-11 4:22PM EDT | 525.00 | 230.79 | 246.90 | 253.45 | 0.00 | - | - | 1 | 0.00% |
| LRCX240621C00540000 | 2024-04-04 1:02PM EDT | 540.00 | 448.00 | 364.80 | 375.75 | 0.00 | - | 2 | 14 | 0.00% |
| LRCX240621C00550000 | 2024-03-04 10:59AM EDT | 550.00 | 443.94 | 428.10 | 439.20 | 0.00 | - | 4 | 4 | 180.49% |
| LRCX240621C00560000 | 2024-05-08 2:58PM EDT | 560.00 | 347.64 | 395.50 | 404.00 | 0.00 | - | 6 | 99 | 108.63% |
| LRCX240621C00565000 | 2024-04-11 12:31PM EDT | 565.00 | 406.75 | 348.85 | 358.10 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240621C00575000 | 2023-12-06 10:31AM EDT | 575.00 | 165.50 | 187.00 | 190.45 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX240621C00580000 | 2024-02-29 11:04AM EDT | 580.00 | 364.44 | 391.25 | 406.15 | 0.00 | - | 1 | 135 | 156.74% |
| LRCX240621C00590000 | 2024-05-13 3:54PM EDT | 590.00 | 315.84 | 365.60 | 374.35 | 0.00 | - | 2 | 2 | 100.51% |
| LRCX240621C00600000 | 2024-04-22 3:45PM EDT | 600.00 | 273.40 | 355.65 | 364.10 | 0.00 | - | 4 | 97 | 97.09% |
| LRCX240621C00605000 | 2024-04-22 9:42AM EDT | 605.00 | 272.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LRCX240621C00610000 | 2023-10-30 2:19PM EDT | 610.00 | 69.00 | 139.30 | 148.50 | 0.00 | - | 3 | 4 | 0.00% |
| LRCX240621C00615000 | 2023-10-26 1:52PM EDT | 615.00 | 69.50 | 140.75 | 148.15 | 0.00 | - | - | 0 | 0.00% |
| LRCX240621C00620000 | 2024-03-28 9:35AM EDT | 620.00 | 352.02 | 304.20 | 315.00 | 0.00 | - | 1 | 100 | 0.00% |
| LRCX240621C00625000 | 2023-12-28 4:56PM EDT | 625.00 | 194.37 | 227.05 | 239.55 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240621C00630000 | 2023-12-27 4:49PM EDT | 630.00 | 191.55 | 223.05 | 235.05 | 0.00 | - | 1 | 24 | 0.00% |
| LRCX240621C00635000 | 2023-11-06 3:56PM EDT | 635.00 | 80.55 | 106.75 | 115.10 | 0.00 | - | 2 | 2 | 0.00% |
| LRCX240621C00640000 | 2024-05-03 9:45AM EDT | 640.00 | 269.00 | 315.85 | 324.55 | 0.00 | - | 1 | 82 | 86.91% |
| LRCX240621C00645000 | 2024-02-14 3:05PM EDT | 645.00 | 282.42 | 269.25 | 284.25 | 0.00 | - | 2 | 9 | 0.00% |
| LRCX240621C00650000 | 2024-05-17 2:23PM EDT | 650.00 | 260.78 | 305.90 | 314.60 | 0.00 | - | 1 | 6 | 84.30% |
| LRCX240621C00655000 | 2024-04-12 11:23AM EDT | 655.00 | 307.88 | 259.40 | 268.90 | 0.00 | - | 1 | 7 | 0.00% |
| LRCX240621C00660000 | 2024-05-01 10:22AM EDT | 660.00 | 220.00 | 296.35 | 304.45 | 0.00 | - | 1 | 121 | 82.07% |
| LRCX240621C00670000 | 2024-02-26 12:41PM EDT | 670.00 | 287.13 | 299.00 | 311.60 | 0.00 | - | 4 | 15 | 115.21% |
| LRCX240621C00675000 | 2024-01-25 11:41AM EDT | 675.00 | 239.80 | 265.35 | 273.75 | 0.00 | - | 2 | 5 | 0.00% |
| LRCX240621C00680000 | 2024-05-15 11:24AM EDT | 680.00 | 259.70 | 276.10 | 284.85 | 0.00 | - | 2 | 90 | 76.85% |
| LRCX240621C00685000 | 2023-11-14 10:34AM EDT | 685.00 | 83.17 | 127.70 | 130.70 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240621C00690000 | 2024-04-17 1:33PM EDT | 690.00 | 242.00 | 220.55 | 229.10 | 0.00 | - | 1 | 5 | 0.00% |
| LRCX240621C00695000 | 2024-04-17 2:08PM EDT | 695.00 | 235.00 | 215.60 | 224.10 | 0.00 | - | 3 | 15 | 0.00% |
| LRCX240621C00700000 | 2024-05-17 2:14PM EDT | 700.00 | 212.92 | 256.25 | 264.70 | 0.00 | - | 2 | 705 | 71.48% |
| LRCX240621C00705000 | 2024-04-18 1:34PM EDT | 705.00 | 198.78 | 205.70 | 214.25 | 0.00 | - | 1 | 11 | 0.00% |
| LRCX240621C00710000 | 2024-03-08 3:21PM EDT | 710.00 | 271.48 | 261.35 | 275.45 | 0.00 | - | 1 | 10 | 106.55% |
| LRCX240621C00715000 | 2024-05-17 2:18PM EDT | 715.00 | 197.34 | 241.50 | 250.05 | 0.00 | - | 1 | 16 | 68.44% |
| LRCX240621C00720000 | 2024-05-15 3:16PM EDT | 720.00 | 226.50 | 236.40 | 244.85 | 0.00 | - | 2 | 121 | 66.67% |
| LRCX240621C00725000 | 2024-05-22 10:02AM EDT | 725.00 | 240.34 | 231.45 | 240.10 | +80.34 | +50.21% | 1 | 14 | 65.81% |
| LRCX240621C00730000 | 2024-01-24 10:43AM EDT | 730.00 | 155.85 | 217.45 | 222.80 | 0.00 | - | 1 | 8 | 0.00% |
| LRCX240621C00735000 | 2024-01-29 3:49PM EDT | 735.00 | 142.40 | 207.00 | 210.10 | 0.00 | - | 1 | 184 | 0.00% |
| LRCX240621C00740000 | 2024-05-07 1:36PM EDT | 740.00 | 191.00 | 216.50 | 224.95 | 0.00 | - | 1 | 64 | 61.76% |
| LRCX240621C00745000 | 2024-04-17 2:50PM EDT | 745.00 | 191.76 | 166.25 | 175.10 | 0.00 | - | 1 | 38 | 0.00% |
| LRCX240621C00750000 | 2024-05-21 1:35PM EDT | 750.00 | 220.00 | 206.60 | 215.20 | 0.00 | - | 1 | 18 | 59.66% |
| LRCX240621C00755000 | 2024-03-20 1:37PM EDT | 755.00 | 190.15 | 130.40 | 137.70 | 0.00 | - | 1 | 29 | 0.00% |
| LRCX240621C00760000 | 2024-05-17 11:44AM EDT | 760.00 | 167.00 | 196.65 | 205.10 | 0.00 | - | 101 | 128 | 57.03% |
| LRCX240621C00765000 | 2024-01-04 11:13AM EDT | 765.00 | 64.90 | 116.25 | 120.50 | 0.00 | - | 2 | 4 | 0.00% |
| LRCX240621C00770000 | 2024-04-01 9:39AM EDT | 770.00 | 228.63 | 115.20 | 118.80 | 0.00 | - | 1 | 11 | 0.00% |
| LRCX240621C00775000 | 2024-05-17 10:31AM EDT | 775.00 | 164.00 | 181.85 | 190.25 | 0.00 | - | 1 | 8 | 53.64% |
| LRCX240621C00780000 | 2024-05-22 10:25AM EDT | 780.00 | 179.38 | 176.90 | 184.20 | -0.46 | -0.26% | 2 | 56 | 51.14% |
| LRCX240621C00785000 | 2024-04-22 12:58PM EDT | 785.00 | 106.64 | 171.95 | 180.65 | 0.00 | - | 4 | 7 | 51.69% |
| LRCX240621C00790000 | 2024-01-17 11:15AM EDT | 790.00 | 55.15 | 178.65 | 183.45 | 0.00 | - | 1 | 3 | 68.29% |
| LRCX240621C00795000 | 2024-04-09 10:02AM EDT | 795.00 | 196.40 | 117.95 | 125.05 | 0.00 | - | 1 | 5 | 0.00% |
| LRCX240621C00800000 | 2024-05-08 9:33AM EDT | 800.00 | 112.55 | 157.25 | 165.95 | 0.00 | - | 8 | 218 | 56.92% |
| LRCX240621C00805000 | 2024-02-12 11:33AM EDT | 805.00 | 151.96 | 151.25 | 157.95 | 0.00 | - | 1 | 109 | 50.01% |
| LRCX240621C00810000 | 2024-04-23 12:00PM EDT | 810.00 | 102.65 | 147.65 | 155.95 | 0.00 | - | 6 | 27 | 54.09% |
| LRCX240621C00815000 | 2024-05-17 10:46AM EDT | 815.00 | 123.00 | 144.65 | 151.35 | 0.00 | - | 1 | 8 | 53.34% |
| LRCX240621C00820000 | 2024-04-23 9:53AM EDT | 820.00 | 88.01 | 137.95 | 146.30 | 0.00 | - | 1 | 156 | 51.84% |
| LRCX240621C00825000 | 2024-05-15 1:02PM EDT | 825.00 | 123.69 | 135.00 | 141.65 | 0.00 | - | 1 | 7 | 50.98% |
| LRCX240621C00830000 | 2024-04-26 12:40PM EDT | 830.00 | 112.52 | 128.25 | 137.05 | 0.00 | - | 1 | 37 | 50.17% |
| LRCX240621C00835000 | 2024-04-22 10:53AM EDT | 835.00 | 70.10 | 123.55 | 132.20 | 0.00 | - | 5 | 21 | 48.96% |
| LRCX240621C00840000 | 2024-05-21 9:46AM EDT | 840.00 | 110.08 | 120.55 | 125.90 | 0.00 | - | 1 | 94 | 45.55% |
| LRCX240621C00845000 | 2024-04-26 12:05PM EDT | 845.00 | 97.60 | 115.55 | 123.40 | 0.00 | - | 1 | 18 | 47.79% |
| LRCX240621C00850000 | 2024-05-21 2:00PM EDT | 850.00 | 120.80 | 110.80 | 117.15 | 0.00 | - | 2 | 72 | 44.55% |
| LRCX240621C00855000 | 2024-05-14 10:37AM EDT | 855.00 | 65.75 | 106.75 | 114.10 | 0.00 | - | 2 | 4 | 45.79% |
| LRCX240621C00860000 | 2024-05-21 1:20PM EDT | 860.00 | 109.93 | 101.95 | 107.40 | 0.00 | - | 1 | 88 | 42.00% |
| LRCX240621C00865000 | 2024-05-15 1:57PM EDT | 865.00 | 92.47 | 98.20 | 102.50 | 0.00 | - | 9 | 22 | 40.67% |
| LRCX240621C00870000 | 2024-05-21 11:52AM EDT | 870.00 | 94.60 | 93.10 | 97.90 | 0.00 | - | 1 | 97 | 39.72% |
| LRCX240621C00875000 | 2024-05-03 3:29PM EDT | 875.00 | 65.82 | 88.90 | 93.75 | 0.00 | - | 2 | 8 | 39.32% |
| LRCX240621C00880000 | 2024-05-22 9:41AM EDT | 880.00 | 93.30 | 85.55 | 88.95 | -0.01 | -0.01% | 1 | 73 | 38.05% |
| LRCX240621C00885000 | 2024-05-20 10:00AM EDT | 885.00 | 65.28 | 81.35 | 84.95 | 0.00 | - | 5 | 25 | 37.73% |
| LRCX240621C00890000 | 2024-05-20 11:17AM EDT | 890.00 | 65.00 | 77.75 | 80.35 | 0.00 | - | 3 | 112 | 36.64% |
| LRCX240621C00895000 | 2024-04-26 1:26PM EDT | 895.00 | 70.00 | 73.50 | 76.25 | 0.00 | - | 1 | 6 | 36.08% |
| LRCX240621C00900000 | 2024-05-21 2:54PM EDT | 900.00 | 76.90 | 69.15 | 72.60 | 0.00 | - | 10 | 196 | 35.95% |
| LRCX240621C00905000 | 2024-05-20 11:27AM EDT | 905.00 | 67.00 | 65.80 | 68.55 | +10.61 | +18.82% | 1 | 21 | 35.30% |
| LRCX240621C00910000 | 2024-05-21 1:46PM EDT | 910.00 | 65.00 | 61.95 | 65.90 | -4.65 | -6.68% | 3 | 144 | 36.04% |
| LRCX240621C00915000 | 2024-05-17 3:28PM EDT | 915.00 | 33.70 | 58.65 | 61.90 | 0.00 | - | 98 | 115 | 35.29% |
| LRCX240621C00920000 | 2024-05-21 9:45AM EDT | 920.00 | 50.00 | 53.80 | 58.05 | 0.00 | - | 1 | 153 | 34.62% |
| LRCX240621C00925000 | 2024-05-21 10:13AM EDT | 925.00 | 48.00 | 52.10 | 54.40 | 0.00 | - | 4 | 104 | 34.07% |
| LRCX240621C00930000 | 2024-05-22 9:32AM EDT | 930.00 | 59.35 | 47.30 | 51.05 | +6.55 | +12.41% | 1 | 200 | 33.73% |
| LRCX240621C00935000 | 2024-05-21 12:02PM EDT | 935.00 | 52.55 | 45.85 | 48.15 | +5.15 | +10.86% | 1 | 65 | 33.72% |
| LRCX240621C00940000 | 2024-05-22 11:06AM EDT | 940.00 | 46.00 | 41.75 | 44.85 | +2.05 | +4.66% | 7 | 133 | 33.25% |
| LRCX240621C00945000 | 2024-05-21 3:58PM EDT | 945.00 | 46.09 | 38.90 | 42.05 | 0.00 | - | 5 | 44 | 33.14% |
| LRCX240621C00950000 | 2024-05-22 12:26PM EDT | 950.00 | 38.67 | 37.80 | 39.60 | -3.49 | -8.28% | 14 | 210 | 33.26% |
| LRCX240621C00955000 | 2024-05-21 2:45PM EDT | 955.00 | 38.35 | 35.70 | 36.45 | 0.00 | - | 32 | 62 | 32.64% |
| LRCX240621C00960000 | 2024-05-22 10:07AM EDT | 960.00 | 34.29 | 33.20 | 34.25 | -3.11 | -8.32% | 4 | 117 | 32.78% |
| LRCX240621C00965000 | 2024-05-22 11:02AM EDT | 965.00 | 31.15 | 30.40 | 31.50 | +1.35 | +4.53% | 4 | 87 | 32.33% |
| LRCX240621C00970000 | 2024-05-22 10:08AM EDT | 970.00 | 29.61 | 28.25 | 29.40 | -0.80 | -2.63% | 7 | 225 | 32.37% |
| LRCX240621C00975000 | 2024-05-21 2:54PM EDT | 975.00 | 29.90 | 26.45 | 27.55 | 0.00 | - | 17 | 99 | 32.54% |
| LRCX240621C00980000 | 2024-05-22 12:07PM EDT | 980.00 | 24.99 | 24.50 | 25.50 | -2.01 | -7.44% | 1 | 124 | 32.43% |
| LRCX240621C00985000 | 2024-05-22 9:40AM EDT | 985.00 | 26.00 | 22.25 | 23.15 | +1.93 | +8.02% | 20 | 78 | 31.95% |
| LRCX240621C00990000 | 2024-05-21 3:58PM EDT | 990.00 | 21.70 | 20.60 | 21.45 | -2.50 | -10.33% | 1 | 138 | 31.97% |
| LRCX240621C00995000 | 2024-05-22 10:21AM EDT | 995.00 | 18.70 | 19.00 | 19.75 | -3.15 | -14.42% | 4 | 83 | 31.89% |
| LRCX240621C01000000 | 2024-05-22 10:11AM EDT | 1,000.00 | 18.77 | 17.65 | 18.45 | -2.53 | -11.88% | 37 | 277 | 32.12% |
| LRCX240621C01010000 | 2024-05-21 3:23PM EDT | 1,010.00 | 16.21 | 14.60 | 15.35 | 0.00 | - | 5 | 45 | 31.79% |
| LRCX240621C01020000 | 2024-05-21 2:48PM EDT | 1,020.00 | 11.85 | 12.40 | 13.15 | -2.50 | -17.42% | 2 | 92 | 32.04% |
| LRCX240621C01030000 | 2024-05-22 12:25PM EDT | 1,030.00 | 10.60 | 10.35 | 11.05 | -1.03 | -8.86% | 2 | 25 | 32.06% |
| LRCX240621C01040000 | 2024-05-22 12:06PM EDT | 1,040.00 | 8.70 | 8.60 | 9.05 | -0.97 | -10.03% | 1 | 334 | 31.85% |
| LRCX240621C01050000 | 2024-05-22 10:10AM EDT | 1,050.00 | 6.75 | 7.20 | 7.65 | -2.01 | -22.95% | 46 | 79 | 32.07% |
| LRCX240621C01060000 | 2024-05-21 3:42PM EDT | 1,060.00 | 7.20 | 5.80 | 6.20 | 0.00 | - | 6 | 651 | 31.90% |
| LRCX240621C01070000 | 2024-05-21 3:45PM EDT | 1,070.00 | 6.00 | 4.75 | 5.25 | 0.00 | - | 45 | 47 | 32.21% |
| LRCX240621C01080000 | 2024-05-20 2:09PM EDT | 1,080.00 | 3.00 | 3.85 | 4.25 | 0.00 | - | 2 | 86 | 32.14% |
| LRCX240621C01090000 | 2024-05-21 10:37AM EDT | 1,090.00 | 3.83 | 3.25 | 3.50 | 0.00 | - | 5 | 72 | 32.25% |
| LRCX240621C01100000 | 2024-05-22 10:45AM EDT | 1,100.00 | 2.51 | 2.58 | 2.93 | -0.91 | -26.61% | 6 | 142 | 32.51% |
| LRCX240621C01110000 | 2024-05-22 10:08AM EDT | 1,110.00 | 2.05 | 2.17 | 2.42 | -0.17 | -7.66% | 6 | 45 | 32.68% |
| LRCX240621C01120000 | 2024-05-22 10:24AM EDT | 1,120.00 | 1.64 | 1.74 | 2.02 | -0.43 | -20.77% | 28 | 93 | 32.94% |
| LRCX240621C01130000 | 2024-05-22 9:50AM EDT | 1,130.00 | 1.69 | 1.40 | 1.69 | +0.72 | +74.23% | 2 | 59 | 33.20% |
| LRCX240621C01140000 | 2024-05-15 1:47PM EDT | 1,140.00 | 0.95 | 1.15 | 1.41 | 0.00 | - | 1 | 47 | 33.46% |
| LRCX240621C01150000 | 2024-05-21 12:30PM EDT | 1,150.00 | 1.35 | 0.94 | 1.20 | 0.00 | - | 1 | 9 | 33.82% |
| LRCX240621C01160000 | 2024-05-09 3:30PM EDT | 1,160.00 | 0.50 | 0.73 | 1.04 | 0.00 | - | 1 | 64 | 34.28% |
| LRCX240621C01170000 | 2024-05-01 2:38PM EDT | 1,170.00 | 0.65 | 0.64 | 0.86 | 0.00 | - | - | 2 | 34.46% |
| LRCX240621C01180000 | 2024-05-21 9:35AM EDT | 1,180.00 | 1.06 | 0.51 | 0.75 | 0.00 | - | 1 | 177 | 34.92% |
| LRCX240621C01190000 | 2024-05-21 12:20PM EDT | 1,190.00 | 0.55 | 0.42 | 0.67 | 0.00 | - | 2 | 14 | 35.50% |
| LRCX240621C01200000 | 2024-05-22 12:21PM EDT | 1,200.00 | 0.46 | 0.35 | 0.60 | -0.07 | -13.21% | 10 | 358 | 36.06% |
| LRCX240621C01210000 | 2024-05-22 9:30AM EDT | 1,210.00 | 0.64 | 0.30 | 0.54 | +0.17 | +36.17% | 1 | 2 | 36.62% |
| LRCX240621C01220000 | 2024-05-15 9:30AM EDT | 1,220.00 | 0.89 | 0.25 | 0.49 | 0.00 | - | 3 | 13 | 37.22% |
| LRCX240621C01240000 | 2024-05-22 9:30AM EDT | 1,240.00 | 0.59 | 0.18 | 0.47 | +0.09 | +18.00% | 2 | 16 | 39.11% |
| LRCX240621C01260000 | 2024-04-25 9:43AM EDT | 1,260.00 | 0.42 | 0.01 | 0.30 | 0.00 | - | 1 | 4 | 38.92% |
| LRCX240621C01270000 | 2024-04-24 3:25PM EDT | 1,270.00 | 0.60 | 0.01 | 3.50 | 0.00 | - | - | 2 | 51.09% |
| LRCX240621C01280000 | 2024-05-01 11:11AM EDT | 1,280.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| LRCX240621C01290000 | 2024-05-01 11:10AM EDT | 1,290.00 | 0.15 | 0.01 | 2.51 | 0.00 | - | - | 1 | 50.61% |
| LRCX240621C01300000 | 2024-05-22 9:30AM EDT | 1,300.00 | 0.51 | 0.01 | 1.96 | -0.06 | -10.53% | 1 | 34 | 55.47% |
| LRCX240621C01320000 | 2024-04-19 11:24AM EDT | 1,320.00 | 0.49 | 0.00 | 3.35 | 0.00 | - | 11 | 22 | 56.21% |
| LRCX240621C01340000 | 2024-04-19 9:52AM EDT | 1,340.00 | 0.50 | 0.00 | 3.35 | 0.00 | - | 1 | 4 | 58.34% |
| LRCX240621C01360000 | 2024-05-07 10:34AM EDT | 1,360.00 | 0.06 | 0.01 | 2.96 | 0.00 | - | 20 | 11 | 59.30% |
| LRCX240621C01380000 | 2024-03-04 4:03PM EDT | 1,380.00 | 6.55 | 2.39 | 3.10 | 0.00 | - | 2 | 1 | 67.71% |
| LRCX240621C01400000 | 2024-04-17 10:53AM EDT | 1,400.00 | 0.72 | 0.00 | 0.20 | 0.00 | - | 3 | 6 | 49.27% |
| LRCX240621C01420000 | 2024-03-21 9:59AM EDT | 1,420.00 | 2.89 | 0.03 | 1.80 | 0.00 | - | 2 | 2 | 60.88% |
| LRCX240621C01440000 | 2024-04-25 10:00AM EDT | 1,440.00 | 0.01 | 0.00 | 1.55 | 0.00 | - | 1 | 3 | 61.33% |
| LRCX240621C01460000 | 2024-04-04 10:32AM EDT | 1,460.00 | 1.55 | 0.00 | 4.05 | 0.00 | - | 5 | 5 | 72.24% |
| LRCX240621C01480000 | 2024-04-11 3:35PM EDT | 1,480.00 | 0.80 | 0.00 | 0.35 | 0.00 | - | 1 | 6 | 54.79% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240621P00160000 | 2024-01-25 12:56PM EDT | 160.00 | 0.05 | 0.00 | 0.72 | 0.00 | - | 1 | 21 | 234.86% |
| LRCX240621P00165000 | 2024-01-03 10:30AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| LRCX240621P00170000 | 2023-03-21 2:43PM EDT | 170.00 | 2.75 | 1.05 | 3.05 | 0.00 | - | - | 21 | 283.06% |
| LRCX240621P00180000 | 2023-11-13 11:03AM EDT | 180.00 | 0.25 | 0.00 | 0.39 | 0.00 | - | 1 | 21 | 206.06% |
| LRCX240621P00190000 | 2023-10-25 2:38PM EDT | 190.00 | 0.55 | 0.00 | 0.58 | 0.00 | - | 1 | 2 | 207.62% |
| LRCX240621P00195000 | 2023-04-19 10:55AM EDT | 195.00 | 3.95 | 1.45 | 2.27 | 0.00 | - | - | 3 | 256.98% |
| LRCX240621P00200000 | 2023-10-25 3:55PM EDT | 200.00 | 0.61 | 0.00 | 0.59 | 0.00 | - | 1 | 0 | 201.47% |
| LRCX240621P00220000 | 2023-11-10 4:53PM EDT | 220.00 | 0.36 | 0.00 | 0.58 | 0.00 | - | 1 | 7 | 189.06% |
| LRCX240621P00230000 | 2023-11-13 10:30AM EDT | 230.00 | 0.52 | 0.00 | 0.63 | 0.00 | - | 1 | 4 | 185.06% |
| LRCX240621P00240000 | 2024-04-25 2:49PM EDT | 240.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 151.56% |
| LRCX240621P00250000 | 2024-05-14 12:17PM EDT | 250.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 26 | 162.11% |
| LRCX240621P00260000 | 2024-01-29 4:24PM EDT | 260.00 | 0.10 | 0.00 | 0.86 | 0.00 | - | 2 | 8 | 175.39% |
| LRCX240621P00270000 | 2024-01-31 4:26PM EDT | 270.00 | 0.25 | 0.00 | 2.05 | 0.00 | - | 1 | 15 | 189.36% |
| LRCX240621P00280000 | 2023-12-27 11:14AM EDT | 280.00 | 0.36 | 0.00 | 0.81 | 0.00 | - | 20 | 10 | 164.65% |
| LRCX240621P00290000 | 2024-01-02 4:45PM EDT | 290.00 | 0.30 | 0.00 | 1.05 | 0.00 | - | 6 | 15 | 164.89% |
| LRCX240621P00300000 | 2024-05-21 9:46AM EDT | 300.00 | 0.15 | 0.01 | 0.30 | 0.00 | - | 1 | 130 | 141.02% |
| LRCX240621P00310000 | 2024-03-26 2:57PM EDT | 310.00 | 0.16 | 0.00 | 2.58 | 0.00 | - | 5 | 44 | 174.90% |
| LRCX240621P00320000 | 2023-12-13 1:18PM EDT | 320.00 | 0.63 | 0.00 | 1.11 | 0.00 | - | 10 | 128 | 152.88% |
| LRCX240621P00330000 | 2024-04-01 9:52AM EDT | 330.00 | 0.12 | 0.00 | 1.95 | 0.00 | - | 50 | 90 | 159.57% |
| LRCX240621P00340000 | 2024-01-24 10:50AM EDT | 340.00 | 0.47 | 0.00 | 3.80 | 0.00 | - | 80 | 89 | 170.61% |
| LRCX240621P00350000 | 2024-04-18 9:43AM EDT | 350.00 | 0.30 | 0.01 | 2.53 | 0.00 | - | 1 | 44 | 156.74% |
| LRCX240621P00360000 | 2024-05-21 12:33PM EDT | 360.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 2 | 94 | 102.34% |
| LRCX240621P00370000 | 2024-03-15 9:44AM EDT | 370.00 | 0.80 | 0.09 | 4.20 | 0.00 | - | 1 | 26 | 160.52% |
| LRCX240621P00380000 | 2024-02-29 11:04AM EDT | 380.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 1 | 42 | 134.96% |
| LRCX240621P00390000 | 2024-04-19 2:46PM EDT | 390.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 230 | 50.00% |
| LRCX240621P00400000 | 2024-05-09 3:40PM EDT | 400.00 | 0.10 | 0.01 | 0.25 | 0.00 | - | 2 | 281 | 105.66% |
| LRCX240621P00410000 | 2024-02-26 3:57PM EDT | 410.00 | 0.31 | 0.00 | 3.90 | 0.00 | - | 96 | 103 | 142.36% |
| LRCX240621P00420000 | 2024-02-26 3:47PM EDT | 420.00 | 0.49 | 0.00 | 3.90 | 0.00 | - | 59 | 243 | 138.65% |
| LRCX240621P00430000 | 2024-04-17 3:57PM EDT | 430.00 | 0.30 | 0.00 | 3.35 | 0.00 | - | 1 | 101 | 131.91% |
| LRCX240621P00440000 | 2024-04-01 9:30AM EDT | 440.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 50.00% |
| LRCX240621P00450000 | 2024-05-22 10:01AM EDT | 450.00 | 0.05 | 0.01 | 0.23 | -0.03 | -37.50% | 44 | 147 | 91.41% |
| LRCX240621P00460000 | 2024-03-25 3:06PM EDT | 460.00 | 0.36 | 0.00 | 1.88 | 0.00 | - | 5 | 82 | 112.09% |
| LRCX240621P00470000 | 2024-04-05 12:06PM EDT | 470.00 | 2.20 | 0.00 | 2.64 | 0.00 | - | 2 | 87 | 114.36% |
| LRCX240621P00480000 | 2024-04-24 10:41AM EDT | 480.00 | 0.33 | 0.03 | 0.51 | 0.00 | - | 2 | 83 | 91.21% |
| LRCX240621P00490000 | 2024-02-01 1:52PM EDT | 490.00 | 1.52 | 0.00 | 3.70 | 0.00 | - | 2 | 198 | 113.92% |
| LRCX240621P00495000 | 2024-02-01 1:09PM EDT | 495.00 | 1.52 | 0.00 | 3.70 | 0.00 | - | 3 | 9 | 112.35% |
| LRCX240621P00500000 | 2024-05-14 10:21AM EDT | 500.00 | 0.14 | 0.01 | 0.39 | 0.00 | - | 20 | 199 | 83.50% |
| LRCX240621P00505000 | 2024-03-01 2:19PM EDT | 505.00 | 0.67 | 0.00 | 4.20 | 0.00 | - | 1 | 7 | 111.52% |
| LRCX240621P00510000 | 2024-01-24 10:33AM EDT | 510.00 | 2.30 | 0.73 | 1.16 | 0.00 | - | 1 | 51 | 97.63% |
| LRCX240621P00515000 | 2023-12-15 3:25PM EDT | 515.00 | 5.23 | 5.05 | 5.65 | 0.00 | - | 1 | 2 | 128.51% |
| LRCX240621P00520000 | 2024-05-06 10:16AM EDT | 520.00 | 0.17 | 0.02 | 0.31 | 0.00 | - | 1 | 106 | 77.20% |
| LRCX240621P00525000 | 2024-05-07 9:47AM EDT | 525.00 | 0.13 | 0.01 | 2.18 | 0.00 | - | 3 | 107 | 95.48% |
| LRCX240621P00530000 | 2024-04-24 9:30AM EDT | 530.00 | 0.25 | 0.01 | 3.80 | 0.00 | - | 2 | 168 | 102.33% |
| LRCX240621P00535000 | 2024-04-23 9:49AM EDT | 535.00 | 0.50 | 0.01 | 0.92 | 0.00 | - | 1 | 48 | 82.86% |
| LRCX240621P00540000 | 2024-04-19 3:02PM EDT | 540.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LRCX240621P00545000 | 2024-05-07 10:05AM EDT | 545.00 | 0.15 | 0.01 | 2.20 | 0.00 | - | 3 | 21 | 90.21% |
| LRCX240621P00550000 | 2024-05-07 9:46AM EDT | 550.00 | 0.20 | 0.01 | 3.95 | 0.00 | - | 2 | 25 | 97.22% |
| LRCX240621P00555000 | 2024-03-11 3:12PM EDT | 555.00 | 1.49 | 0.00 | 4.45 | 0.00 | - | 1 | 12 | 97.68% |
| LRCX240621P00560000 | 2024-04-23 10:50AM EDT | 560.00 | 0.62 | 0.07 | 0.53 | 0.00 | - | 1 | 229 | 73.00% |
| LRCX240621P00565000 | 2023-12-20 3:06PM EDT | 565.00 | 9.60 | 5.90 | 6.25 | 0.00 | - | 1 | 12 | 114.84% |
| LRCX240621P00570000 | 2024-05-22 9:47AM EDT | 570.00 | 0.16 | 0.01 | 0.82 | +0.05 | +45.45% | 1 | 30 | 73.54% |
| LRCX240621P00575000 | 2024-04-24 9:47AM EDT | 575.00 | 0.52 | 0.01 | 2.41 | 0.00 | - | 1 | 13 | 83.57% |
| LRCX240621P00580000 | 2024-04-01 11:03AM EDT | 580.00 | 0.73 | 0.17 | 1.50 | 0.00 | - | 2 | 150 | 78.03% |
| LRCX240621P00585000 | 2024-04-25 9:30AM EDT | 585.00 | 0.50 | 0.01 | 2.69 | 0.00 | - | 4 | 19 | 82.40% |
| LRCX240621P00590000 | 2024-04-23 10:26AM EDT | 590.00 | 0.95 | 0.01 | 4.00 | 0.00 | - | 1 | 11 | 86.43% |
| LRCX240621P00595000 | 2024-03-21 2:46PM EDT | 595.00 | 1.06 | 1.20 | 1.58 | 0.00 | - | 1 | 10 | 80.22% |
| LRCX240621P00600000 | 2024-05-08 9:52AM EDT | 600.00 | 0.25 | 0.01 | 0.50 | 0.00 | - | 1 | 245 | 63.14% |
| LRCX240621P00605000 | 2024-04-19 2:11PM EDT | 605.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 25.00% |
| LRCX240621P00610000 | 2024-04-25 9:46AM EDT | 610.00 | 0.62 | 0.09 | 0.56 | 0.00 | - | 1 | 26 | 62.84% |
| LRCX240621P00615000 | 2024-05-08 3:57PM EDT | 615.00 | 0.30 | 0.01 | 0.76 | 0.00 | - | 1 | 52 | 63.04% |
| LRCX240621P00620000 | 2024-05-08 3:56PM EDT | 620.00 | 0.30 | 0.01 | 0.56 | 0.00 | - | 1 | 129 | 59.81% |
| LRCX240621P00625000 | 2024-05-08 9:40AM EDT | 625.00 | 0.30 | 0.01 | 2.47 | 0.00 | - | 1 | 50 | 71.56% |
| LRCX240621P00630000 | 2024-05-16 3:53PM EDT | 630.00 | 0.30 | 0.01 | 1.82 | 0.00 | - | 1 | 22 | 67.26% |
| LRCX240621P00635000 | 2024-05-16 3:52PM EDT | 635.00 | 0.30 | 0.01 | 1.82 | 0.00 | - | 1 | 11 | 66.11% |
| LRCX240621P00640000 | 2024-05-13 1:30PM EDT | 640.00 | 0.23 | 0.01 | 1.07 | 0.00 | - | 1 | 113 | 60.43% |
| LRCX240621P00645000 | 2024-05-03 9:46AM EDT | 645.00 | 0.50 | 0.10 | 0.57 | 0.00 | - | 1 | 24 | 55.91% |
| LRCX240621P00650000 | 2024-05-21 11:05AM EDT | 650.00 | 0.23 | 0.01 | 2.48 | 0.00 | - | 1 | 63 | 65.77% |
| LRCX240621P00655000 | 2024-04-25 10:40AM EDT | 655.00 | 1.10 | 0.01 | 0.58 | 0.00 | - | 2 | 58 | 53.13% |
| LRCX240621P00660000 | 2024-04-25 9:35AM EDT | 660.00 | 1.54 | 0.01 | 2.24 | 0.00 | - | 2 | 93 | 62.49% |
| LRCX240621P00665000 | 2024-05-20 9:52AM EDT | 665.00 | 0.20 | 0.01 | 1.84 | 0.00 | - | 1 | 28 | 59.57% |
| LRCX240621P00670000 | 2024-05-21 9:35AM EDT | 670.00 | 0.31 | 0.01 | 4.10 | 0.00 | - | 1 | 50 | 66.60% |
| LRCX240621P00675000 | 2024-05-22 10:57AM EDT | 675.00 | 0.30 | 0.13 | 0.79 | -2.41 | -88.93% | 1 | 77 | 52.10% |
| LRCX240621P00680000 | 2024-05-21 3:58PM EDT | 680.00 | 0.30 | 0.01 | 1.86 | 0.00 | - | 3 | 105 | 56.45% |
| LRCX240621P00685000 | 2024-05-10 9:49AM EDT | 685.00 | 0.40 | 0.01 | 1.86 | 0.00 | - | 1 | 37 | 55.37% |
| LRCX240621P00690000 | 2024-05-13 10:03AM EDT | 690.00 | 0.49 | 0.01 | 2.77 | 0.00 | - | 1 | 17 | 57.83% |
| LRCX240621P00695000 | 2024-05-02 2:33PM EDT | 695.00 | 1.95 | 0.01 | 2.78 | 0.00 | - | 1 | 37 | 56.75% |
| LRCX240621P00700000 | 2024-05-20 9:52AM EDT | 700.00 | 0.30 | 0.12 | 0.60 | 0.00 | - | 1 | 299 | 48.94% |
| LRCX240621P00705000 | 2024-04-19 2:11PM EDT | 705.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 25.00% |
| LRCX240621P00710000 | 2024-05-21 9:35AM EDT | 710.00 | 0.20 | 0.07 | 0.50 | 0.00 | - | 1 | 30 | 45.80% |
| LRCX240621P00715000 | 2024-04-26 10:12AM EDT | 715.00 | 2.24 | 0.01 | 4.25 | 0.00 | - | 16 | 75 | 56.46% |
| LRCX240621P00720000 | 2024-05-16 10:25AM EDT | 720.00 | 0.36 | 0.01 | 2.56 | 0.00 | - | 1 | 156 | 50.60% |
| LRCX240621P00725000 | 2024-05-21 10:05AM EDT | 725.00 | 0.56 | 0.13 | 0.00 | 0.00 | - | 2 | 133 | 12.50% |
| LRCX240621P00730000 | 2024-05-22 11:28AM EDT | 730.00 | 0.38 | 0.23 | 0.53 | -0.04 | -9.52% | 1 | 59 | 42.33% |
| LRCX240621P00735000 | 2024-05-20 10:38AM EDT | 735.00 | 0.46 | 0.24 | 0.52 | 0.00 | - | 2 | 229 | 41.28% |
| LRCX240621P00740000 | 2024-05-16 1:24PM EDT | 740.00 | 0.62 | 0.28 | 0.55 | 0.00 | - | 1 | 186 | 40.65% |
| LRCX240621P00745000 | 2024-05-13 9:33AM EDT | 745.00 | 1.30 | 0.35 | 0.58 | 0.00 | - | 1 | 32 | 40.02% |
| LRCX240621P00750000 | 2024-05-21 9:36AM EDT | 750.00 | 0.48 | 0.39 | 0.62 | 0.00 | - | 13 | 198 | 39.45% |
| LRCX240621P00755000 | 2024-05-07 11:30AM EDT | 755.00 | 2.06 | 0.43 | 0.65 | 0.00 | - | 2 | 26 | 38.78% |
| LRCX240621P00760000 | 2024-05-21 10:42AM EDT | 760.00 | 0.58 | 0.47 | 0.69 | 0.00 | - | 4 | 120 | 38.18% |
| LRCX240621P00765000 | 2024-05-17 1:37PM EDT | 765.00 | 1.41 | 0.50 | 0.73 | 0.00 | - | 4 | 39 | 37.55% |
| LRCX240621P00770000 | 2024-05-21 3:05PM EDT | 770.00 | 0.56 | 0.52 | 0.00 | 0.00 | - | 8 | 55 | 12.50% |
| LRCX240621P00775000 | 2024-05-17 10:07AM EDT | 775.00 | 1.30 | 0.57 | 0.81 | 0.00 | - | 3 | 23 | 36.24% |
| LRCX240621P00780000 | 2024-05-22 9:57AM EDT | 780.00 | 0.72 | 0.62 | 0.91 | -0.09 | -11.11% | 3 | 69 | 35.96% |
| LRCX240621P00785000 | 2024-05-22 9:30AM EDT | 785.00 | 0.56 | 0.70 | 0.98 | -0.27 | -32.53% | 1 | 72 | 35.43% |
| LRCX240621P00790000 | 2024-05-21 3:08PM EDT | 790.00 | 0.90 | 0.78 | 1.06 | 0.00 | - | 21 | 186 | 34.92% |
| LRCX240621P00795000 | 2024-05-21 3:08PM EDT | 795.00 | 0.98 | 0.87 | 1.14 | 0.00 | - | 8 | 45 | 34.38% |
| LRCX240621P00800000 | 2024-05-21 3:25PM EDT | 800.00 | 1.00 | 0.95 | 1.24 | 0.00 | - | 8 | 873 | 33.90% |
| LRCX240621P00805000 | 2024-05-20 10:04AM EDT | 805.00 | 2.32 | 1.06 | 1.35 | 0.00 | - | 2 | 58 | 33.42% |
| LRCX240621P00810000 | 2024-05-21 2:23PM EDT | 810.00 | 1.20 | 1.20 | 1.48 | 0.00 | - | 12 | 192 | 32.98% |
| LRCX240621P00815000 | 2024-05-21 12:43PM EDT | 815.00 | 1.40 | 1.34 | 1.62 | 0.00 | - | 1 | 63 | 32.54% |
| LRCX240621P00820000 | 2024-05-22 10:19AM EDT | 820.00 | 1.78 | 1.51 | 1.79 | -0.08 | -4.30% | 2 | 324 | 32.16% |
| LRCX240621P00825000 | 2024-05-22 9:30AM EDT | 825.00 | 2.31 | 1.71 | 1.98 | +0.79 | +51.97% | 20 | 79 | 31.78% |
| LRCX240621P00830000 | 2024-05-22 9:31AM EDT | 830.00 | 2.14 | 1.94 | 2.24 | -0.20 | -8.55% | 22 | 174 | 31.56% |
| LRCX240621P00835000 | 2024-05-22 10:02AM EDT | 835.00 | 2.27 | 2.20 | 2.48 | +0.07 | +3.18% | 22 | 83 | 31.20% |
| LRCX240621P00840000 | 2024-05-21 11:42AM EDT | 840.00 | 2.46 | 2.45 | 2.82 | -0.53 | -17.73% | 20 | 262 | 31.04% |
| LRCX240621P00845000 | 2024-05-22 9:30AM EDT | 845.00 | 2.40 | 2.79 | 3.10 | -3.05 | -55.96% | 1 | 50 | 30.63% |
| LRCX240621P00850000 | 2024-05-22 10:10AM EDT | 850.00 | 3.63 | 3.15 | 3.50 | +0.53 | +17.10% | 1 | 223 | 30.44% |
| LRCX240621P00855000 | 2024-05-22 10:12AM EDT | 855.00 | 4.31 | 3.55 | 3.95 | -1.70 | -28.29% | 5 | 59 | 30.26% |
| LRCX240621P00860000 | 2024-05-22 10:08AM EDT | 860.00 | 4.30 | 4.10 | 4.60 | +0.30 | +7.50% | 2 | 169 | 30.37% |
| LRCX240621P00865000 | 2024-05-22 10:12AM EDT | 865.00 | 5.31 | 4.65 | 5.05 | +0.96 | +22.07% | 1 | 54 | 29.98% |
| LRCX240621P00870000 | 2024-05-22 10:56AM EDT | 870.00 | 5.80 | 5.25 | 5.70 | +0.67 | +13.06% | 4 | 202 | 29.86% |
| LRCX240621P00875000 | 2024-05-21 2:22PM EDT | 875.00 | 5.80 | 6.00 | 6.40 | 0.00 | - | 24 | 44 | 29.71% |
| LRCX240621P00880000 | 2024-05-21 3:44PM EDT | 880.00 | 7.23 | 6.75 | 7.20 | +0.74 | +11.40% | 20 | 91 | 29.61% |
| LRCX240621P00885000 | 2024-05-22 10:56AM EDT | 885.00 | 8.29 | 7.50 | 7.95 | +0.92 | +12.48% | 125 | 215 | 29.33% |
| LRCX240621P00890000 | 2024-05-22 9:43AM EDT | 890.00 | 8.92 | 8.60 | 9.00 | +0.78 | +9.58% | 2 | 807 | 29.36% |
| LRCX240621P00895000 | 2024-05-22 10:56AM EDT | 895.00 | 9.99 | 9.60 | 10.15 | -0.17 | -1.67% | 122 | 57 | 29.38% |
| LRCX240621P00900000 | 2024-05-22 12:04PM EDT | 900.00 | 10.75 | 10.75 | 11.30 | +0.85 | +8.59% | 107 | 412 | 29.29% |
| LRCX240621P00905000 | 2024-05-21 2:57PM EDT | 905.00 | 11.05 | 11.95 | 12.50 | 0.00 | - | 9 | 45 | 29.14% |
| LRCX240621P00910000 | 2024-05-21 12:51PM EDT | 910.00 | 12.90 | 13.20 | 13.90 | +0.16 | +1.26% | 1 | 123 | 29.11% |
| LRCX240621P00915000 | 2024-05-20 3:54PM EDT | 915.00 | 21.00 | 14.60 | 15.40 | 0.00 | - | 4 | 56 | 29.06% |
| LRCX240621P00920000 | 2024-05-22 11:32AM EDT | 920.00 | 16.26 | 16.15 | 16.95 | +1.06 | +6.97% | 1 | 103 | 28.95% |
| LRCX240621P00925000 | 2024-05-21 12:58PM EDT | 925.00 | 17.91 | 17.85 | 18.65 | 0.00 | - | 14 | 59 | 28.88% |
| LRCX240621P00930000 | 2024-05-22 9:31AM EDT | 930.00 | 16.58 | 19.70 | 20.45 | -1.93 | -10.43% | 1 | 101 | 28.79% |
| LRCX240621P00935000 | 2024-05-22 12:13PM EDT | 935.00 | 21.25 | 21.60 | 22.40 | -0.45 | -2.07% | 2 | 26 | 28.74% |
| LRCX240621P00940000 | 2024-05-21 10:56AM EDT | 940.00 | 25.10 | 23.35 | 24.20 | 0.00 | - | 1 | 93 | 28.43% |
| LRCX240621P00945000 | 2024-05-21 3:29PM EDT | 945.00 | 26.05 | 25.65 | 26.35 | +0.25 | +0.97% | 3 | 443 | 28.33% |
| LRCX240621P00950000 | 2024-05-22 9:46AM EDT | 950.00 | 24.10 | 27.80 | 28.85 | -2.20 | -8.37% | 1 | 85 | 28.44% |
| LRCX240621P00955000 | 2024-05-21 3:19PM EDT | 955.00 | 29.90 | 30.45 | 31.35 | 0.00 | - | 29 | 34 | 28.43% |
| LRCX240621P00960000 | 2024-05-21 2:12PM EDT | 960.00 | 32.55 | 32.65 | 33.45 | +1.70 | +5.51% | 2 | 29 | 27.95% |
| LRCX240621P00965000 | 2024-05-22 10:03AM EDT | 965.00 | 35.85 | 35.40 | 36.55 | +1.20 | +3.46% | 7 | 50 | 28.25% |
| LRCX240621P00970000 | 2024-05-22 10:12AM EDT | 970.00 | 37.35 | 38.05 | 38.85 | +2.20 | +6.26% | 4 | 52 | 27.72% |
| LRCX240621P00975000 | 2024-05-21 1:56PM EDT | 975.00 | 38.85 | 40.60 | 42.45 | 0.00 | - | 12 | 19 | 28.26% |
| LRCX240621P00980000 | 2024-05-21 3:15PM EDT | 980.00 | 43.10 | 43.50 | 46.20 | 0.00 | - | 6 | 71 | 28.85% |
| LRCX240621P00985000 | 2024-05-08 9:50AM EDT | 985.00 | 86.85 | 46.65 | 49.10 | 0.00 | - | 1 | 25 | 28.53% |
| LRCX240621P00990000 | 2024-05-22 11:18AM EDT | 990.00 | 49.73 | 50.20 | 52.10 | +1.98 | +4.15% | 1 | 25 | 28.20% |
| LRCX240621P00995000 | 2024-04-10 10:15AM EDT | 995.00 | 76.60 | 85.55 | 90.30 | 0.00 | - | 3 | 102 | 58.53% |
| LRCX240621P01000000 | 2024-05-22 11:18AM EDT | 1,000.00 | 56.51 | 56.65 | 60.30 | +0.51 | +0.91% | 1 | 33 | 29.39% |
| LRCX240621P01020000 | 2024-05-21 11:38AM EDT | 1,020.00 | 75.01 | 71.65 | 74.00 | 0.00 | - | 5 | 41 | 27.73% |
| LRCX240621P01040000 | 2024-04-04 2:05PM EDT | 1,040.00 | 99.40 | 130.60 | 139.65 | 0.00 | - | 1 | 5 | 74.62% |
| LRCX240621P01060000 | 2024-03-21 11:04AM EDT | 1,060.00 | 106.95 | 190.00 | 197.60 | 0.00 | - | 1 | 1 | 115.99% |
| LRCX240621P01080000 | 2024-03-07 3:14PM EDT | 1,080.00 | 131.25 | 132.45 | 138.80 | 0.00 | - | - | 1 | 47.18% |
| LRCX240621P01100000 | 2024-03-07 3:14PM EDT | 1,100.00 | 145.15 | 148.00 | 154.25 | 0.00 | - | - | 1 | 44.99% |
| LRCX240621P01120000 | 2024-03-07 3:14PM EDT | 1,120.00 | 159.70 | 165.10 | 169.40 | 0.00 | - | - | 2 | 40.09% |
| LRCX240621P01200000 | 2024-03-21 9:48AM EDT | 1,200.00 | 226.60 | 322.65 | 337.65 | 0.00 | - | - | 0 | 147.30% |
© 2024 Yahoo. All rights reserved.