Singapore markets open in 5 hours 44 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,302.14 +55.46 (+1.06%) Dow
39,846.68 +288.57 (+0.73%) Nasdaq
16,736.41 +225.23 (+1.36%) Bitcoin USD
65,669.62 +4,247.31 (+6.91%) CMC Crypto 200
1,386.10 +118.15 (+9.33%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:14PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240920C00470000 | 2024-05-15 1:04PM EDT | 470.00 | 478.05 | 476.90 | 486.00 | +128.12 | +36.61% | 2 | 3 | 76.82% |
| LRCX240920C00500000 | 2024-01-25 11:09AM EDT | 500.00 | 404.55 | 437.60 | 447.85 | 0.00 | - | 1 | 0 | 62.87% |
| LRCX240920C00590000 | 2024-04-11 12:32PM EDT | 590.00 | 391.39 | 330.25 | 343.40 | 0.00 | - | - | 2 | 0.00% |
| LRCX240920C00595000 | 2023-12-11 2:49PM EDT | 595.00 | 185.78 | 200.80 | 207.90 | 0.00 | - | - | 1 | 0.00% |
| LRCX240920C00600000 | 2024-04-22 3:45PM EDT | 600.00 | 285.08 | 350.35 | 360.65 | 0.00 | - | 4 | 5 | 59.20% |
| LRCX240920C00650000 | 2024-04-26 1:26PM EDT | 650.00 | 292.97 | 302.65 | 313.15 | 0.00 | - | 1 | 0 | 53.49% |
| LRCX240920C00660000 | 2024-04-12 11:23AM EDT | 660.00 | 316.23 | 264.10 | 277.85 | 0.00 | - | 1 | 4 | 0.00% |
| LRCX240920C00670000 | 2023-12-28 3:29PM EDT | 670.00 | 179.01 | 206.85 | 218.95 | 0.00 | - | - | 1 | 0.00% |
| LRCX240920C00675000 | 2023-12-05 11:52AM EDT | 675.00 | 105.85 | 133.15 | 136.65 | 0.00 | - | - | 3 | 0.00% |
| LRCX240920C00685000 | 2024-05-08 2:37PM EDT | 685.00 | 238.09 | 269.60 | 280.90 | 0.00 | - | - | 1 | 55.06% |
| LRCX240920C00690000 | 2024-04-26 1:26PM EDT | 690.00 | 256.97 | 264.95 | 275.30 | 0.00 | - | 1 | 2 | 53.66% |
| LRCX240920C00695000 | 2023-12-05 1:08PM EDT | 695.00 | 94.30 | 120.10 | 125.65 | 0.00 | - | - | 3 | 0.00% |
| LRCX240920C00700000 | 2024-04-30 11:55AM EDT | 700.00 | 233.00 | 256.85 | 266.85 | 0.00 | - | 1 | 3 | 53.19% |
| LRCX240920C00705000 | 2024-01-02 2:18PM EDT | 705.00 | 127.29 | 173.20 | 180.10 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX240920C00710000 | 2024-03-06 1:25PM EDT | 710.00 | 307.23 | 277.45 | 291.60 | 0.00 | - | 1 | 2 | 71.20% |
| LRCX240920C00715000 | 2023-12-20 1:50PM EDT | 715.00 | 140.03 | 170.55 | 175.30 | 0.00 | - | 3 | 1 | 0.00% |
| LRCX240920C00720000 | 2024-02-28 11:58AM EDT | 720.00 | 236.20 | 274.70 | 284.20 | 0.00 | - | 8 | 4 | 72.25% |
| LRCX240920C00730000 | 2024-04-04 2:58PM EDT | 730.00 | 258.99 | 200.10 | 205.75 | 0.00 | - | 1 | 5 | 0.00% |
| LRCX240920C00735000 | 2024-03-11 10:17AM EDT | 735.00 | 230.00 | 259.25 | 266.90 | 0.00 | - | 1 | 2 | 68.16% |
| LRCX240920C00740000 | 2024-03-12 12:55PM EDT | 740.00 | 240.15 | 265.50 | 275.25 | 0.00 | - | 1 | 2 | 74.60% |
| LRCX240920C00745000 | 2024-05-15 10:30AM EDT | 745.00 | 204.85 | 216.40 | 225.70 | +37.35 | +22.30% | 5 | 8 | 48.17% |
| LRCX240920C00750000 | 2024-05-13 12:25PM EDT | 750.00 | 208.45 | 213.25 | 221.10 | +24.07 | +13.05% | 2 | 37 | 47.57% |
| LRCX240920C00755000 | 2024-01-25 11:33AM EDT | 755.00 | 195.92 | 218.45 | 224.20 | 0.00 | - | 1 | 74 | 50.24% |
| LRCX240920C00760000 | 2024-02-07 1:08PM EDT | 760.00 | 156.25 | 238.35 | 247.05 | 0.00 | - | 3 | 2 | 65.66% |
| LRCX240920C00765000 | 2023-12-18 10:58AM EDT | 765.00 | 101.65 | 110.65 | 113.75 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX240920C00775000 | 2024-05-15 11:52AM EDT | 775.00 | 189.06 | 192.30 | 197.85 | +6.46 | +3.54% | 100 | 0 | 44.33% |
| LRCX240920C00780000 | 2024-03-01 2:15PM EDT | 780.00 | 241.13 | 227.45 | 233.75 | 0.00 | - | 1 | 7 | 65.91% |
| LRCX240920C00790000 | 2023-12-26 3:54PM EDT | 790.00 | 109.60 | 127.80 | 133.45 | 0.00 | - | - | 1 | 0.00% |
| LRCX240920C00795000 | 2024-03-11 10:27AM EDT | 795.00 | 189.45 | 211.15 | 218.25 | 0.00 | - | 4 | 10 | 62.16% |
| LRCX240920C00800000 | 2024-05-10 3:40PM EDT | 800.00 | 151.59 | 172.45 | 177.15 | 0.00 | - | 3 | 110 | 42.56% |
| LRCX240920C00805000 | 2024-01-02 10:47AM EDT | 805.00 | 79.55 | 110.70 | 116.05 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240920C00810000 | 2024-05-09 10:17AM EDT | 810.00 | 137.59 | 164.40 | 169.35 | 0.00 | - | 1 | 1 | 42.04% |
| LRCX240920C00815000 | 2024-02-01 2:48PM EDT | 815.00 | 108.00 | 215.25 | 222.00 | 0.00 | - | 39 | 3 | 70.49% |
| LRCX240920C00820000 | 2024-01-19 4:21PM EDT | 820.00 | 108.18 | 173.35 | 177.35 | 0.00 | - | 1 | 6 | 50.19% |
| LRCX240920C00825000 | 2024-01-10 10:45AM EDT | 825.00 | 60.95 | 140.70 | 145.30 | 0.00 | - | 10 | 11 | 34.02% |
| LRCX240920C00830000 | 2024-02-08 1:31PM EDT | 830.00 | 125.00 | 188.90 | 195.35 | 0.00 | - | 2 | 5 | 61.11% |
| LRCX240920C00835000 | 2024-01-22 10:46AM EDT | 835.00 | 106.00 | 138.80 | 143.95 | 0.00 | - | 8 | 13 | 37.22% |
| LRCX240920C00840000 | 2024-04-15 12:04PM EDT | 840.00 | 183.00 | 139.80 | 147.15 | 0.00 | - | 1 | 5 | 40.75% |
| LRCX240920C00845000 | 2024-03-25 10:12AM EDT | 845.00 | 185.20 | 125.50 | 128.95 | 0.00 | - | 1 | 2 | 32.63% |
| LRCX240920C00850000 | 2024-05-01 9:59AM EDT | 850.00 | 132.55 | 135.25 | 139.85 | +31.80 | +31.56% | 1 | 123 | 40.23% |
| LRCX240920C00855000 | 2024-05-08 12:15PM EDT | 855.00 | 108.80 | 131.95 | 136.60 | 0.00 | - | 2 | 2 | 40.15% |
| LRCX240920C00860000 | 2024-04-19 3:40PM EDT | 860.00 | 99.25 | 129.80 | 133.75 | 0.00 | - | 1 | 20 | 40.25% |
| LRCX240920C00865000 | 2024-05-03 9:30AM EDT | 865.00 | 102.05 | 125.55 | 129.05 | 0.00 | - | 2 | 4 | 39.40% |
| LRCX240920C00870000 | 2024-05-08 11:17AM EDT | 870.00 | 99.33 | 122.30 | 126.10 | 0.00 | - | 2 | 16 | 39.41% |
| LRCX240920C00875000 | 2024-05-01 12:37PM EDT | 875.00 | 80.69 | 118.95 | 123.30 | 0.00 | - | 1 | 4 | 39.47% |
| LRCX240920C00880000 | 2024-05-01 2:12PM EDT | 880.00 | 81.75 | 115.85 | 118.95 | 0.00 | - | 20 | 25 | 38.75% |
| LRCX240920C00885000 | 2024-05-02 3:08PM EDT | 885.00 | 83.00 | 112.55 | 116.05 | 0.00 | - | 1 | 4 | 38.73% |
| LRCX240920C00890000 | 2024-05-02 11:54AM EDT | 890.00 | 80.05 | 109.75 | 112.50 | 0.00 | - | 3 | 6 | 38.37% |
| LRCX240920C00895000 | 2024-05-15 10:58AM EDT | 895.00 | 102.00 | 106.50 | 110.20 | +17.42 | +20.60% | 1 | 22 | 38.58% |
| LRCX240920C00900000 | 2024-05-13 2:45PM EDT | 900.00 | 82.34 | 103.55 | 106.85 | 0.00 | - | 4 | 123 | 38.28% |
| LRCX240920C00905000 | 2024-05-15 11:50AM EDT | 905.00 | 98.23 | 101.15 | 103.70 | +16.06 | +19.54% | 1 | 11 | 38.05% |
| LRCX240920C00910000 | 2024-05-14 2:52PM EDT | 910.00 | 80.15 | 98.05 | 100.50 | 0.00 | - | 2 | 40 | 37.78% |
| LRCX240920C00915000 | 2024-05-08 1:43PM EDT | 915.00 | 76.20 | 95.55 | 97.95 | 0.00 | - | 2 | 12 | 37.79% |
| LRCX240920C00920000 | 2024-05-13 11:23AM EDT | 920.00 | 74.60 | 92.90 | 94.95 | 0.00 | - | 2 | 25 | 37.57% |
| LRCX240920C00925000 | 2024-05-08 9:30AM EDT | 925.00 | 71.69 | 90.25 | 92.70 | 0.00 | - | 2 | 58 | 37.67% |
| LRCX240920C00930000 | 2024-05-13 10:53AM EDT | 930.00 | 70.00 | 87.50 | 89.65 | 0.00 | - | 21 | 117 | 37.39% |
| LRCX240920C00935000 | 2024-05-14 9:30AM EDT | 935.00 | 64.00 | 85.00 | 87.00 | 0.00 | - | 1 | 35 | 37.27% |
| LRCX240920C00940000 | 2024-05-15 11:50AM EDT | 940.00 | 79.72 | 81.15 | 84.20 | +15.92 | +24.95% | 2 | 20 | 37.06% |
| LRCX240920C00945000 | 2024-05-13 10:45AM EDT | 945.00 | 61.55 | 80.15 | 82.20 | 0.00 | - | 2 | 17 | 37.18% |
| LRCX240920C00950000 | 2024-05-15 12:23PM EDT | 950.00 | 75.00 | 77.80 | 79.50 | +15.45 | +25.94% | 1 | 45 | 36.98% |
| LRCX240920C00960000 | 2024-05-13 3:35PM EDT | 960.00 | 55.50 | 73.30 | 74.55 | 0.00 | - | 4 | 78 | 36.71% |
| LRCX240920C00980000 | 2024-05-15 2:11PM EDT | 980.00 | 66.37 | 64.05 | 65.55 | +18.07 | +37.41% | 3 | 131 | 36.31% |
| LRCX240920C01000000 | 2024-05-15 1:39PM EDT | 1,000.00 | 56.90 | 56.10 | 57.35 | +13.90 | +32.33% | 1 | 60 | 35.95% |
| LRCX240920C01020000 | 2024-05-14 12:23PM EDT | 1,020.00 | 36.13 | 48.90 | 50.10 | 0.00 | - | 2 | 43 | 35.69% |
| LRCX240920C01040000 | 2024-04-30 10:14AM EDT | 1,040.00 | 47.10 | 42.45 | 43.70 | 0.00 | - | 4 | 30 | 35.52% |
| LRCX240920C01060000 | 2024-05-14 1:01PM EDT | 1,060.00 | 26.80 | 36.95 | 38.05 | 0.00 | - | 4 | 28 | 35.39% |
| LRCX240920C01080000 | 2024-05-08 10:31AM EDT | 1,080.00 | 26.30 | 31.60 | 32.95 | 0.00 | - | 1 | 19 | 35.24% |
| LRCX240920C01100000 | 2024-05-15 2:34PM EDT | 1,100.00 | 27.80 | 26.90 | 28.30 | +7.90 | +39.70% | 3 | 59 | 35.03% |
| LRCX240920C01120000 | 2024-05-14 3:53PM EDT | 1,120.00 | 17.06 | 22.80 | 24.25 | 0.00 | - | 9 | 32 | 34.86% |
| LRCX240920C01140000 | 2024-05-14 3:54PM EDT | 1,140.00 | 14.40 | 19.60 | 20.85 | 0.00 | - | 8 | 58 | 34.80% |
| LRCX240920C01160000 | 2024-05-03 11:34AM EDT | 1,160.00 | 15.80 | 16.55 | 17.95 | 0.00 | - | 1 | 15 | 34.79% |
| LRCX240920C01180000 | 2024-05-13 9:46AM EDT | 1,180.00 | 9.93 | 13.85 | 15.25 | 0.00 | - | 1 | 39 | 34.66% |
| LRCX240920C01200000 | 2024-05-15 10:37AM EDT | 1,200.00 | 10.55 | 11.95 | 12.85 | -0.75 | -6.64% | 2 | 59 | 34.49% |
| LRCX240920C01220000 | 2024-05-03 2:31PM EDT | 1,220.00 | 9.60 | 9.80 | 10.75 | 0.00 | - | 3 | 13 | 34.30% |
| LRCX240920C01240000 | 2024-03-22 12:51PM EDT | 1,240.00 | 32.70 | 9.25 | 11.55 | 0.00 | - | 2 | 10 | 36.49% |
| LRCX240920C01260000 | 2024-04-19 2:09PM EDT | 1,260.00 | 8.44 | 7.05 | 8.00 | 0.00 | - | 3 | 199 | 34.55% |
| LRCX240920C01280000 | 2024-04-22 12:49PM EDT | 1,280.00 | 6.15 | 6.00 | 6.70 | 0.00 | - | 11 | 31 | 34.44% |
| LRCX240920C01300000 | 2024-05-01 1:18PM EDT | 1,300.00 | 3.81 | 4.75 | 5.65 | 0.00 | - | 1 | 80 | 34.41% |
| LRCX240920C01320000 | 2024-04-22 12:46PM EDT | 1,320.00 | 4.65 | 4.15 | 4.80 | 0.00 | - | 1 | 12 | 34.45% |
| LRCX240920C01340000 | 2024-05-14 10:00AM EDT | 1,340.00 | 2.45 | 3.45 | 3.95 | 0.00 | - | 2 | 20 | 34.29% |
| LRCX240920C01360000 | 2024-05-10 11:31AM EDT | 1,360.00 | 2.71 | 2.60 | 3.25 | 0.00 | - | 2 | 23 | 34.15% |
| LRCX240920C01380000 | 2024-05-07 9:30AM EDT | 1,380.00 | 3.35 | 2.12 | 2.73 | 0.00 | - | 2 | 5 | 34.16% |
| LRCX240920C01400000 | 2024-05-03 10:47AM EDT | 1,400.00 | 2.30 | 1.67 | 2.30 | 0.00 | - | 1 | 14 | 34.20% |
| LRCX240920C01420000 | 2024-05-15 10:21AM EDT | 1,420.00 | 1.30 | 1.34 | 1.81 | -0.08 | -5.80% | 1 | 6 | 33.88% |
| LRCX240920C01440000 | 2024-04-22 11:32AM EDT | 1,440.00 | 2.13 | 1.05 | 1.50 | 0.00 | - | 4 | 10 | 33.85% |
| LRCX240920C01460000 | 2024-05-15 2:28PM EDT | 1,460.00 | 1.24 | 0.81 | 1.26 | -0.63 | -33.69% | 1,200 | 3 | 33.90% |
| LRCX240920C01480000 | 2024-05-15 10:47AM EDT | 1,480.00 | 0.80 | 0.62 | 1.40 | -0.51 | -38.93% | 1 | 38 | 35.29% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240920P00360000 | 2024-03-22 9:30AM EDT | 360.00 | 0.99 | 0.00 | 0.65 | 0.00 | - | 2 | 21 | 62.60% |
| LRCX240920P00400000 | 2024-02-09 4:40PM EDT | 400.00 | 1.05 | 0.01 | 5.15 | 0.00 | - | 1 | 2 | 74.04% |
| LRCX240920P00410000 | 2024-03-26 10:21AM EDT | 410.00 | 0.66 | 0.00 | 0.61 | 0.00 | - | 8 | 2 | 54.22% |
| LRCX240920P00415000 | 2024-01-25 3:08PM EDT | 415.00 | 2.00 | 0.28 | 4.90 | 0.00 | - | 1 | 1 | 71.18% |
| LRCX240920P00420000 | 2023-12-08 12:02PM EDT | 420.00 | 6.60 | 4.70 | 6.20 | 0.00 | - | - | 1 | 80.30% |
| LRCX240920P00425000 | 2024-05-15 2:05PM EDT | 425.00 | 0.17 | 0.00 | 0.27 | -1.45 | -89.51% | 4 | 5 | 51.37% |
| LRCX240920P00430000 | 2023-12-08 11:56AM EDT | 430.00 | 7.50 | 5.35 | 6.90 | 0.00 | - | - | 7 | 80.08% |
| LRCX240920P00445000 | 2024-04-19 3:04PM EDT | 445.00 | 1.49 | 0.01 | 0.43 | 0.00 | - | 1 | 1 | 51.17% |
| LRCX240920P00450000 | 2024-03-22 9:38AM EDT | 450.00 | 1.12 | 1.15 | 1.64 | 0.00 | - | 40 | 63 | 58.84% |
| LRCX240920P00455000 | 2024-04-05 12:19PM EDT | 455.00 | 0.44 | 0.22 | 4.40 | 0.00 | - | 4 | 4 | 62.74% |
| LRCX240920P00460000 | 2024-04-05 12:20PM EDT | 460.00 | 0.97 | 0.24 | 4.40 | 0.00 | - | 6 | 7 | 61.94% |
| LRCX240920P00475000 | 2024-04-12 11:13AM EDT | 475.00 | 0.90 | 0.22 | 4.50 | 0.00 | - | 2 | 4 | 59.61% |
| LRCX240920P00480000 | 2024-01-19 11:48AM EDT | 480.00 | 6.55 | 2.14 | 3.45 | 0.00 | - | 16 | 16 | 60.50% |
| LRCX240920P00485000 | 2024-05-08 12:09PM EDT | 485.00 | 0.65 | 0.01 | 0.80 | 0.00 | - | 1 | 11 | 49.41% |
| LRCX240920P00495000 | 2024-02-26 11:38AM EDT | 495.00 | 2.85 | 1.09 | 1.82 | 0.00 | - | 1 | 7 | 52.26% |
| LRCX240920P00500000 | 2024-04-12 11:13AM EDT | 500.00 | 1.30 | 0.30 | 2.61 | 0.00 | - | 2 | 5 | 51.52% |
| LRCX240920P00510000 | 2024-02-29 12:48PM EDT | 510.00 | 2.97 | 1.19 | 1.95 | 0.00 | - | 1 | 1 | 50.66% |
| LRCX240920P00515000 | 2024-05-08 12:09PM EDT | 515.00 | 0.95 | 0.04 | 0.61 | 0.00 | - | 1 | 3 | 43.75% |
| LRCX240920P00520000 | 2024-04-10 12:07PM EDT | 520.00 | 1.80 | 0.40 | 1.01 | 0.00 | - | 1 | 1 | 46.13% |
| LRCX240920P00525000 | 2023-12-19 1:20PM EDT | 525.00 | 11.55 | 10.75 | 11.40 | 0.00 | - | - | 1 | 71.11% |
| LRCX240920P00530000 | 2024-02-05 3:32PM EDT | 530.00 | 6.00 | 2.55 | 3.55 | 0.00 | - | 1 | 1 | 53.40% |
| LRCX240920P00540000 | 2024-04-12 10:56AM EDT | 540.00 | 2.49 | 0.69 | 1.51 | 0.00 | - | 30 | 29 | 46.14% |
| LRCX240920P00550000 | 2024-04-18 9:45AM EDT | 550.00 | 3.70 | 0.11 | 1.25 | 0.00 | - | 3 | 131 | 43.53% |
| LRCX240920P00555000 | 2024-05-08 3:30PM EDT | 555.00 | 1.43 | 0.50 | 1.28 | 0.00 | - | - | 1 | 43.03% |
| LRCX240920P00560000 | 2024-02-05 3:38PM EDT | 560.00 | 7.95 | 3.45 | 4.55 | 0.00 | - | 1 | 5 | 51.49% |
| LRCX240920P00565000 | 2023-12-18 10:56AM EDT | 565.00 | 18.73 | 15.60 | 16.65 | 0.00 | - | 1 | 1 | 70.48% |
| LRCX240920P00570000 | 2024-05-06 9:39AM EDT | 570.00 | 2.10 | 0.79 | 1.47 | 0.00 | - | 3 | 3 | 41.97% |
| LRCX240920P00580000 | 2024-04-10 9:30AM EDT | 580.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| LRCX240920P00585000 | 2023-12-18 4:40PM EDT | 585.00 | 20.95 | 18.60 | 19.80 | 0.00 | - | - | 1 | 70.22% |
| LRCX240920P00590000 | 2024-03-20 3:26PM EDT | 590.00 | 5.00 | 6.25 | 6.80 | 0.00 | - | 1 | 2 | 52.16% |
| LRCX240920P00600000 | 2024-05-07 11:10AM EDT | 600.00 | 2.43 | 1.14 | 1.97 | 0.00 | - | 2 | 17 | 40.05% |
| LRCX240920P00605000 | 2024-05-14 9:30AM EDT | 605.00 | 2.90 | 1.24 | 2.08 | 0.00 | - | 1 | 15 | 39.78% |
| LRCX240920P00610000 | 2024-05-06 10:48AM EDT | 610.00 | 3.10 | 1.51 | 2.19 | 0.00 | - | 1 | 2 | 39.49% |
| LRCX240920P00615000 | 2024-05-02 12:31PM EDT | 615.00 | 5.45 | 1.55 | 2.30 | 0.00 | - | 1 | 2 | 39.18% |
| LRCX240920P00620000 | 2024-01-25 11:24AM EDT | 620.00 | 12.20 | 9.45 | 10.30 | 0.00 | - | 2 | 3 | 52.61% |
| LRCX240920P00625000 | 2024-01-03 11:20AM EDT | 625.00 | 38.00 | 14.75 | 16.45 | 0.00 | - | - | 1 | 58.79% |
| LRCX240920P00630000 | 2024-03-19 2:14PM EDT | 630.00 | 8.05 | 8.35 | 9.25 | 0.00 | - | 15 | 7 | 50.15% |
| LRCX240920P00635000 | 2024-03-01 11:06AM EDT | 635.00 | 8.70 | 4.70 | 6.15 | 0.00 | - | 1 | 3 | 44.71% |
| LRCX240920P00640000 | 2024-05-10 1:34PM EDT | 640.00 | 4.10 | 2.14 | 3.05 | 0.00 | - | 4 | 10 | 37.96% |
| LRCX240920P00645000 | 2024-01-09 3:47PM EDT | 645.00 | 39.20 | 16.05 | 18.35 | 0.00 | - | 2 | 3 | 56.99% |
| LRCX240920P00650000 | 2024-05-14 3:54PM EDT | 650.00 | 4.40 | 2.59 | 3.40 | 0.00 | - | 2 | 14 | 37.46% |
| LRCX240920P00655000 | 2024-05-01 12:42PM EDT | 655.00 | 9.75 | 2.87 | 3.60 | 0.00 | - | 1 | 5 | 37.24% |
| LRCX240920P00660000 | 2024-05-07 2:55PM EDT | 660.00 | 5.40 | 2.88 | 3.80 | 0.00 | - | 2 | 4 | 37.00% |
| LRCX240920P00665000 | 2024-05-13 1:48PM EDT | 665.00 | 5.91 | 3.10 | 3.95 | 0.00 | - | 5 | 9 | 36.64% |
| LRCX240920P00670000 | 2024-05-08 1:01PM EDT | 670.00 | 7.05 | 3.30 | 4.25 | 0.00 | - | 14 | 26 | 36.55% |
| LRCX240920P00675000 | 2024-05-07 1:49PM EDT | 675.00 | 6.35 | 3.55 | 4.40 | 0.00 | - | 6 | 11 | 36.17% |
| LRCX240920P00680000 | 2024-05-06 2:10PM EDT | 680.00 | 6.85 | 3.80 | 4.75 | 0.00 | - | 1 | 8 | 36.12% |
| LRCX240920P00685000 | 2024-05-07 1:49PM EDT | 685.00 | 7.15 | 4.10 | 4.90 | 0.00 | - | 1 | 4 | 35.70% |
| LRCX240920P00690000 | 2024-05-15 1:38PM EDT | 690.00 | 5.07 | 4.60 | 5.20 | -7.18 | -58.61% | 2 | 19 | 35.52% |
| LRCX240920P00695000 | 2024-05-08 12:50PM EDT | 695.00 | 9.40 | 4.75 | 5.50 | 0.00 | - | 3 | 20 | 35.32% |
| LRCX240920P00700000 | 2024-05-14 9:56AM EDT | 700.00 | 8.65 | 5.15 | 5.95 | 0.00 | - | 4 | 108 | 35.31% |
| LRCX240920P00705000 | 2024-05-08 1:01PM EDT | 705.00 | 10.60 | 5.45 | 6.40 | 0.00 | - | 1 | 5 | 35.26% |
| LRCX240920P00710000 | 2024-05-09 1:46PM EDT | 710.00 | 10.45 | 6.00 | 6.65 | 0.00 | - | 1 | 10 | 34.92% |
| LRCX240920P00715000 | 2024-05-07 3:54PM EDT | 715.00 | 10.95 | 6.15 | 7.10 | 0.00 | - | 3 | 8 | 34.81% |
| LRCX240920P00720000 | 2024-05-15 2:08PM EDT | 720.00 | 7.15 | 6.75 | 7.55 | -3.50 | -32.86% | 1 | 23 | 34.68% |
| LRCX240920P00725000 | 2024-05-06 2:00PM EDT | 725.00 | 11.75 | 7.10 | 8.05 | 0.00 | - | 1 | 13 | 34.58% |
| LRCX240920P00730000 | 2024-05-07 1:49PM EDT | 730.00 | 11.95 | 7.60 | 8.60 | 0.00 | - | 1 | 51 | 34.51% |
| LRCX240920P00735000 | 2024-05-08 1:01PM EDT | 735.00 | 14.85 | 8.00 | 8.90 | 0.00 | - | 2 | 18 | 34.14% |
| LRCX240920P00740000 | 2024-05-08 12:35PM EDT | 740.00 | 15.55 | 8.70 | 9.45 | 0.00 | - | 1 | 22 | 34.02% |
| LRCX240920P00745000 | 2024-05-08 1:01PM EDT | 745.00 | 16.55 | 9.20 | 10.05 | 0.00 | - | 3 | 14 | 33.92% |
| LRCX240920P00750000 | 2024-05-08 12:02PM EDT | 750.00 | 17.50 | 9.80 | 10.75 | 0.00 | - | 3 | 129 | 33.89% |
| LRCX240920P00755000 | 2024-05-06 2:58PM EDT | 755.00 | 16.15 | 10.40 | 11.30 | 0.00 | - | 1 | 3 | 33.69% |
| LRCX240920P00760000 | 2024-05-06 3:24PM EDT | 760.00 | 17.30 | 11.05 | 12.10 | 0.00 | - | 2 | 8 | 33.69% |
| LRCX240920P00765000 | 2024-04-29 9:30AM EDT | 765.00 | 20.25 | 11.60 | 12.65 | 0.00 | - | 5 | 9 | 33.44% |
| LRCX240920P00770000 | 2024-02-23 10:30AM EDT | 770.00 | 31.54 | 19.35 | 23.05 | 0.00 | - | 3 | 54 | 40.70% |
| LRCX240920P00775000 | 2024-05-03 10:20AM EDT | 775.00 | 23.85 | 13.10 | 14.15 | 0.00 | - | 2 | 6 | 33.21% |
| LRCX240920P00780000 | 2024-05-13 2:09PM EDT | 780.00 | 22.16 | 13.90 | 14.95 | 0.00 | - | 1 | 8 | 33.09% |
| LRCX240920P00785000 | 2024-04-29 12:32PM EDT | 785.00 | 23.96 | 14.80 | 15.80 | 0.00 | - | 2 | 8 | 32.99% |
| LRCX240920P00790000 | 2024-04-18 10:27AM EDT | 790.00 | 37.80 | 15.60 | 16.70 | 0.00 | - | 1 | 20 | 32.89% |
| LRCX240920P00795000 | 2024-05-13 12:23PM EDT | 795.00 | 24.70 | 16.55 | 17.65 | 0.00 | - | 1 | 5 | 32.81% |
| LRCX240920P00800000 | 2024-05-15 12:49PM EDT | 800.00 | 18.80 | 17.70 | 18.55 | -6.24 | -24.92% | 4 | 111 | 32.66% |
| LRCX240920P00805000 | 2024-04-24 10:00AM EDT | 805.00 | 36.85 | 18.55 | 19.80 | 0.00 | - | 2 | 4 | 32.72% |
| LRCX240920P00810000 | 2024-05-09 11:30AM EDT | 810.00 | 29.30 | 19.65 | 20.65 | 0.00 | - | 1 | 14 | 32.48% |
| LRCX240920P00815000 | 2024-05-14 10:46AM EDT | 815.00 | 31.55 | 20.85 | 21.85 | 0.00 | - | 1 | 8 | 32.45% |
| LRCX240920P00820000 | 2024-05-14 10:41AM EDT | 820.00 | 33.25 | 21.85 | 22.90 | 0.00 | - | 4 | 32 | 32.30% |
| LRCX240920P00825000 | 2024-05-14 10:18AM EDT | 825.00 | 34.85 | 23.15 | 24.10 | 0.00 | - | 4 | 121 | 32.21% |
| LRCX240920P00830000 | 2024-05-14 11:46AM EDT | 830.00 | 35.75 | 24.25 | 25.30 | 0.00 | - | 8 | 15 | 32.10% |
| LRCX240920P00835000 | 2024-05-03 10:20AM EDT | 835.00 | 41.15 | 25.65 | 26.85 | 0.00 | - | 6 | 2 | 32.16% |
| LRCX240920P00840000 | 2024-05-13 10:35AM EDT | 840.00 | 38.40 | 26.80 | 28.05 | 0.00 | - | 3 | 17 | 31.99% |
| LRCX240920P00845000 | 2024-05-01 10:39AM EDT | 845.00 | 55.80 | 28.40 | 29.65 | 0.00 | - | 1 | 11 | 32.02% |
| LRCX240920P00850000 | 2024-05-15 11:20AM EDT | 850.00 | 32.50 | 29.85 | 31.20 | -9.65 | -22.89% | 20 | 19 | 31.99% |
| LRCX240920P00855000 | 2024-05-14 10:47AM EDT | 855.00 | 45.45 | 31.10 | 32.20 | 0.00 | - | 1 | 36 | 31.64% |
| LRCX240920P00860000 | 2024-05-13 2:09PM EDT | 860.00 | 46.90 | 32.60 | 33.80 | 0.00 | - | 1 | 44 | 31.58% |
| LRCX240920P00865000 | 2024-05-15 10:40AM EDT | 865.00 | 38.95 | 34.30 | 35.35 | -9.75 | -20.02% | 5 | 33 | 31.48% |
| LRCX240920P00870000 | 2024-05-09 11:30AM EDT | 870.00 | 49.80 | 35.85 | 36.95 | 0.00 | - | 2 | 26 | 31.37% |
| LRCX240920P00875000 | 2024-05-14 3:24PM EDT | 875.00 | 45.05 | 37.75 | 39.25 | -4.55 | -9.17% | 1 | 9 | 31.59% |
| LRCX240920P00880000 | 2024-05-06 2:25PM EDT | 880.00 | 51.12 | 39.25 | 40.40 | 0.00 | - | 2 | 19 | 31.20% |
| LRCX240920P00885000 | 2024-05-13 11:04AM EDT | 885.00 | 56.60 | 41.30 | 43.00 | 0.00 | - | 1 | 7 | 31.51% |
| LRCX240920P00890000 | 2024-05-14 3:24PM EDT | 890.00 | 56.02 | 42.90 | 43.95 | 0.00 | - | 1 | 29 | 30.98% |
| LRCX240920P00895000 | 2024-05-13 10:48AM EDT | 895.00 | 61.45 | 44.80 | 46.00 | 0.00 | - | 1 | 55 | 30.96% |
| LRCX240920P00900000 | 2024-05-15 11:03AM EDT | 900.00 | 50.80 | 46.75 | 48.00 | -12.35 | -19.56% | 1 | 45 | 30.89% |
| LRCX240920P00905000 | 2024-05-15 11:25AM EDT | 905.00 | 53.20 | 49.05 | 50.35 | -12.40 | -18.90% | 3 | 30 | 30.96% |
| LRCX240920P00910000 | 2024-05-15 12:02PM EDT | 910.00 | 54.47 | 51.15 | 52.30 | -13.58 | -19.96% | 6 | 51 | 30.81% |
| LRCX240920P00915000 | 2024-05-15 12:02PM EDT | 915.00 | 56.65 | 52.95 | 54.20 | -11.24 | -16.56% | 1 | 51 | 30.62% |
| LRCX240920P00920000 | 2024-05-15 11:27AM EDT | 920.00 | 60.40 | 55.45 | 57.15 | -12.75 | -17.43% | 4 | 47 | 30.88% |
| LRCX240920P00925000 | 2024-05-15 11:12AM EDT | 925.00 | 61.85 | 57.35 | 58.65 | -14.00 | -18.46% | 3 | 71 | 30.45% |
| LRCX240920P00930000 | 2024-05-15 12:01PM EDT | 930.00 | 64.17 | 59.60 | 60.90 | -14.38 | -18.31% | 3 | 72 | 30.34% |
| LRCX240920P00935000 | 2024-05-15 12:01PM EDT | 935.00 | 66.62 | 62.30 | 63.50 | -7.43 | -10.03% | 1 | 18 | 30.36% |
| LRCX240920P00940000 | 2024-05-07 11:09AM EDT | 940.00 | 69.40 | 64.35 | 65.55 | -7.45 | -9.69% | 1 | 23 | 30.11% |
| LRCX240920P00945000 | 2024-04-29 2:14PM EDT | 945.00 | 83.00 | 66.75 | 68.20 | 0.00 | - | 7 | 16 | 30.10% |
| LRCX240920P00950000 | 2024-04-30 10:05AM EDT | 950.00 | 83.20 | 69.80 | 70.85 | 0.00 | - | 2 | 16 | 30.06% |
| LRCX240920P00960000 | 2024-05-14 1:15PM EDT | 960.00 | 96.75 | 74.55 | 75.75 | 0.00 | - | 1 | 14 | 29.74% |
| LRCX240920P00980000 | 2024-04-23 2:00PM EDT | 980.00 | 130.37 | 86.25 | 87.25 | 0.00 | - | 1 | 25 | 29.54% |
| LRCX240920P01000000 | 2024-04-17 10:54AM EDT | 1,000.00 | 122.20 | 97.15 | 98.95 | 0.00 | - | 2 | 39 | 29.01% |
| LRCX240920P01020000 | 2024-04-15 12:43PM EDT | 1,020.00 | 122.20 | 109.30 | 111.85 | 0.00 | - | 3 | 50 | 28.63% |
| LRCX240920P01040000 | 2024-03-08 1:02PM EDT | 1,040.00 | 136.90 | 129.20 | 132.45 | 0.00 | - | 4 | 4 | 31.64% |
| LRCX240920P01060000 | 2024-03-19 3:22PM EDT | 1,060.00 | 169.30 | 189.15 | 196.95 | 0.00 | - | 2 | 1 | 53.39% |
© 2024 Yahoo. All rights reserved.