Singapore markets open in 6 hours 39 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,300.50 +53.82 (+1.03%) Dow
39,826.30 +268.19 (+0.68%) Nasdaq
16,727.77 +216.59 (+1.31%) Bitcoin USD
65,276.70 +3,917.14 (+6.38%) CMC Crypto 200
1,373.02 +105.08 (+8.29%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:20PM 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 | 744.60% |
| LRCX240517C00410000 | 2024-04-15 1:28PM EDT | 410.00 | 540.00 | 528.55 | 541.50 | 0.00 | - | 2 | 2 | 549.12% |
| LRCX240517C00500000 | 2024-04-23 1:09PM EDT | 500.00 | 388.74 | 438.35 | 450.40 | 0.00 | - | 2 | 2 | 414.89% |
| LRCX240517C00550000 | 2024-01-31 4:43PM EDT | 550.00 | 283.33 | 432.30 | 440.05 | 0.00 | - | - | 1 | 652.64% |
| LRCX240517C00570000 | 2024-05-15 12:37PM EDT | 570.00 | 372.40 | 368.10 | 381.55 | +26.45 | +7.65% | 10 | 10 | 356.15% |
| LRCX240517C00600000 | 2024-05-13 3:54PM EDT | 600.00 | 303.84 | 338.25 | 351.35 | 0.00 | - | 2 | 1 | 323.17% |
| LRCX240517C00605000 | 2024-05-10 1:18PM EDT | 605.00 | 311.10 | 333.15 | 345.25 | 0.00 | - | - | 1 | 304.03% |
| LRCX240517C00640000 | 2024-05-15 10:29AM EDT | 640.00 | 285.55 | 298.55 | 310.10 | +138.47 | +94.15% | 1 | 0 | 269.73% |
| LRCX240517C00645000 | 2024-03-18 12:50PM EDT | 645.00 | 287.20 | 265.55 | 277.45 | 0.00 | - | - | 1 | 0.00% |
| LRCX240517C00670000 | 2024-05-08 2:37PM EDT | 670.00 | 235.82 | 268.20 | 279.80 | 0.00 | - | 1 | 0 | 239.62% |
| LRCX240517C00680000 | 2024-05-15 12:37PM EDT | 680.00 | 252.65 | 258.50 | 270.50 | +15.15 | +6.38% | 10 | 15 | 239.14% |
| LRCX240517C00690000 | 2024-01-30 2:12PM EDT | 690.00 | 168.70 | 253.30 | 258.75 | 0.00 | - | - | 1 | 148.83% |
| LRCX240517C00700000 | 2024-05-10 10:55AM EDT | 700.00 | 216.47 | 238.05 | 252.75 | 0.00 | - | 1 | 2 | 243.21% |
| 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 | 495.45% |
| LRCX240517C00720000 | 2024-05-13 3:53PM EDT | 720.00 | 184.49 | 218.85 | 229.35 | 0.00 | - | 3 | 5 | 192.92% |
| LRCX240517C00725000 | 2024-05-13 12:25PM EDT | 725.00 | 185.11 | 213.20 | 225.95 | 0.00 | - | 2 | 6 | 205.15% |
| LRCX240517C00730000 | 2024-05-10 12:08PM EDT | 730.00 | 187.48 | 208.25 | 219.85 | 0.00 | - | 1 | 5 | 190.26% |
| LRCX240517C00735000 | 2024-04-22 11:27AM EDT | 735.00 | 132.78 | 203.80 | 214.70 | 0.00 | - | 1 | 1 | 184.69% |
| LRCX240517C00740000 | 2024-05-10 2:49PM EDT | 740.00 | 175.56 | 199.05 | 210.50 | 0.00 | - | 6 | 4 | 188.45% |
| LRCX240517C00745000 | 2024-03-11 9:59AM EDT | 745.00 | 193.00 | 223.40 | 237.10 | 0.00 | - | 1 | 5 | 327.47% |
| LRCX240517C00750000 | 2024-05-15 11:41AM EDT | 750.00 | 186.50 | 189.30 | 200.30 | +3.92 | +2.15% | 100 | 106 | 178.44% |
| LRCX240517C00755000 | 2024-01-25 10:48AM EDT | 755.00 | 164.30 | 188.80 | 193.70 | 0.00 | - | 2 | 3 | 118.21% |
| LRCX240517C00760000 | 2024-04-18 2:14PM EDT | 760.00 | 139.00 | 179.75 | 190.90 | 0.00 | - | 100 | 102 | 175.55% |
| 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 | 169.45 | 179.45 | 0.00 | - | 1 | 1 | 154.65% |
| LRCX240517C00775000 | 2024-05-15 11:13AM EDT | 775.00 | 162.02 | 164.00 | 174.00 | +24.52 | +17.83% | 6 | 17 | 146.45% |
| LRCX240517C00780000 | 2024-05-15 12:20PM EDT | 780.00 | 157.68 | 159.45 | 172.15 | -11.32 | -6.70% | 1 | 102 | 84.96% |
| LRCX240517C00785000 | 2024-03-05 3:33PM EDT | 785.00 | 189.05 | 174.50 | 184.25 | 0.00 | - | - | 1 | 232.36% |
| LRCX240517C00790000 | 2024-05-08 11:00AM EDT | 790.00 | 120.60 | 149.40 | 160.15 | 0.00 | - | 1 | 8 | 145.19% |
| 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 | 139.80 | 149.65 | 0.00 | - | 2 | 11 | 133.28% |
| LRCX240517C00810000 | 2024-05-14 2:39PM EDT | 810.00 | 101.09 | 129.35 | 139.90 | 0.00 | - | 2 | 4 | 127.56% |
| LRCX240517C00815000 | 2024-02-13 4:05PM EDT | 815.00 | 113.35 | 131.80 | 139.75 | 0.00 | - | 6 | 5 | 130.04% |
| LRCX240517C00820000 | 2024-05-14 2:39PM EDT | 820.00 | 91.14 | 119.00 | 129.45 | 0.00 | - | 2 | 10 | 116.37% |
| LRCX240517C00825000 | 2024-05-10 1:18PM EDT | 825.00 | 91.44 | 114.20 | 124.95 | 0.00 | - | 5 | 25 | 116.30% |
| LRCX240517C00830000 | 2024-05-10 1:27PM EDT | 830.00 | 86.75 | 109.25 | 119.85 | 0.00 | - | 1 | 15 | 111.69% |
| LRCX240517C00835000 | 2024-05-10 9:47AM EDT | 835.00 | 94.85 | 105.20 | 119.40 | 0.00 | - | 7 | 20 | 86.11% |
| LRCX240517C00840000 | 2024-05-15 12:12PM EDT | 840.00 | 99.34 | 101.20 | 110.00 | +20.92 | +26.68% | 2 | 62 | 104.98% |
| LRCX240517C00845000 | 2024-05-09 10:42AM EDT | 845.00 | 65.50 | 97.25 | 103.95 | 0.00 | - | 1 | 12 | 93.75% |
| LRCX240517C00850000 | 2024-05-15 10:20AM EDT | 850.00 | 73.40 | 92.60 | 100.35 | +9.90 | +15.59% | 5 | 65 | 66.11% |
| LRCX240517C00855000 | 2024-05-15 10:38AM EDT | 855.00 | 76.30 | 87.30 | 94.45 | +12.83 | +20.21% | 9 | 22 | 50.78% |
| LRCX240517C00860000 | 2024-05-15 2:04PM EDT | 860.00 | 86.45 | 82.45 | 88.40 | +34.12 | +64.84% | 47 | 321 | 78.64% |
| LRCX240517C00865000 | 2024-05-15 1:57PM EDT | 865.00 | 80.32 | 77.65 | 85.65 | +25.21 | +45.74% | 36 | 175 | 59.30% |
| LRCX240517C00870000 | 2024-05-15 1:57PM EDT | 870.00 | 75.36 | 72.55 | 80.70 | +18.68 | +32.96% | 31 | 185 | 55.88% |
| LRCX240517C00875000 | 2024-05-15 1:25PM EDT | 875.00 | 68.72 | 67.45 | 74.95 | +32.47 | +89.57% | 6 | 57 | 77.20% |
| LRCX240517C00880000 | 2024-05-15 2:04PM EDT | 880.00 | 66.59 | 62.65 | 70.65 | +32.47 | +95.16% | 34 | 366 | 76.92% |
| LRCX240517C00882500 | 2024-05-09 9:49AM EDT | 882.50 | 33.65 | 61.35 | 67.35 | 0.00 | - | 1 | 1 | 50.37% |
| LRCX240517C00885000 | 2024-05-15 9:30AM EDT | 885.00 | 39.96 | 58.00 | 65.50 | +10.26 | +34.55% | 2 | 83 | 72.03% |
| LRCX240517C00890000 | 2024-05-14 3:41PM EDT | 890.00 | 34.50 | 52.20 | 60.00 | +7.60 | +28.25% | 2 | 65 | 65.39% |
| LRCX240517C00892500 | 2024-05-13 9:42AM EDT | 892.50 | 23.20 | 50.15 | 58.15 | 0.00 | - | 3 | 3 | 66.53% |
| LRCX240517C00895000 | 2024-05-14 1:15PM EDT | 895.00 | 19.52 | 47.30 | 55.95 | 0.00 | - | 9 | 43 | 65.81% |
| LRCX240517C00897500 | 2024-05-10 1:11PM EDT | 897.50 | 26.00 | 45.00 | 52.35 | 0.00 | - | 2 | 2 | 58.51% |
| LRCX240517C00900000 | 2024-05-15 11:40AM EDT | 900.00 | 37.00 | 44.25 | 49.60 | +20.06 | +118.42% | 49 | 185 | 55.23% |
| LRCX240517C00905000 | 2024-05-15 1:12PM EDT | 905.00 | 39.75 | 38.00 | 45.00 | +22.00 | +123.94% | 3 | 199 | 52.95% |
| LRCX240517C00910000 | 2024-05-15 12:58PM EDT | 910.00 | 33.45 | 35.55 | 40.70 | +19.55 | +140.65% | 10 | 100 | 51.66% |
| LRCX240517C00915000 | 2024-05-15 1:03PM EDT | 915.00 | 30.36 | 32.00 | 35.65 | +19.16 | +171.07% | 37 | 216 | 46.97% |
| LRCX240517C00920000 | 2024-05-15 1:53PM EDT | 920.00 | 28.32 | 27.55 | 31.65 | +19.30 | +213.97% | 8 | 244 | 46.14% |
| LRCX240517C00925000 | 2024-05-15 12:55PM EDT | 925.00 | 20.17 | 23.90 | 26.70 | +12.17 | +152.13% | 57 | 161 | 41.41% |
| LRCX240517C00930000 | 2024-05-15 1:48PM EDT | 930.00 | 19.64 | 20.65 | 23.35 | +13.44 | +216.77% | 64 | 223 | 41.75% |
| LRCX240517C00935000 | 2024-05-15 1:41PM EDT | 935.00 | 16.63 | 17.70 | 19.35 | +11.58 | +229.31% | 54 | 116 | 39.23% |
| LRCX240517C00940000 | 2024-05-15 1:58PM EDT | 940.00 | 14.92 | 15.00 | 16.05 | +11.59 | +348.05% | 62 | 105 | 38.18% |
| LRCX240517C00945000 | 2024-05-15 1:15PM EDT | 945.00 | 11.60 | 12.00 | 12.85 | +9.32 | +408.77% | 11 | 84 | 36.60% |
| LRCX240517C00950000 | 2024-05-15 1:57PM EDT | 950.00 | 10.00 | 9.95 | 10.65 | +8.00 | +400.00% | 377 | 210 | 37.04% |
| LRCX240517C00955000 | 2024-05-15 1:58PM EDT | 955.00 | 7.82 | 7.65 | 8.55 | +6.20 | +382.72% | 55 | 123 | 36.87% |
| LRCX240517C00960000 | 2024-05-15 1:36PM EDT | 960.00 | 5.59 | 6.00 | 6.75 | +4.36 | +354.47% | 254 | 218 | 36.69% |
| LRCX240517C00965000 | 2024-05-15 2:03PM EDT | 965.00 | 4.79 | 4.70 | 5.15 | +3.90 | +438.20% | 63 | 131 | 36.21% |
| LRCX240517C00970000 | 2024-05-15 2:05PM EDT | 970.00 | 3.90 | 3.55 | 3.90 | +3.30 | +1,137.93% | 1,972 | 316 | 35.99% |
| LRCX240517C00975000 | 2024-05-15 1:54PM EDT | 975.00 | 2.67 | 2.53 | 3.10 | +2.17 | +434.00% | 75 | 171 | 36.68% |
| LRCX240517C00980000 | 2024-05-15 1:49PM EDT | 980.00 | 1.82 | 2.00 | 2.38 | +1.51 | +487.10% | 41 | 467 | 36.99% |
| LRCX240517C00985000 | 2024-05-15 1:03PM EDT | 985.00 | 1.47 | 1.48 | 1.85 | +1.19 | +425.00% | 31 | 460 | 37.53% |
| LRCX240517C00990000 | 2024-05-15 1:59PM EDT | 990.00 | 1.15 | 1.03 | 1.34 | +0.79 | +219.44% | 33 | 403 | 37.42% |
| LRCX240517C00995000 | 2024-05-15 1:15PM EDT | 995.00 | 0.75 | 0.70 | 0.92 | +0.45 | +150.00% | 49 | 156 | 37.01% |
| LRCX240517C01000000 | 2024-05-15 1:54PM EDT | 1,000.00 | 0.56 | 0.54 | 0.72 | +0.40 | +250.00% | 37 | 280 | 37.79% |
| LRCX240517C01005000 | 2024-05-15 1:22PM EDT | 1,005.00 | 0.39 | 0.31 | 0.59 | +0.27 | +225.00% | 36 | 39 | 38.89% |
| LRCX240517C01010000 | 2024-05-15 1:18PM EDT | 1,010.00 | 0.36 | 0.21 | 0.46 | +0.23 | +176.92% | 1 | 200 | 39.60% |
| LRCX240517C01015000 | 2024-05-13 11:13AM EDT | 1,015.00 | 0.17 | 0.13 | 0.33 | 0.00 | - | 4 | 77 | 39.75% |
| LRCX240517C01020000 | 2024-05-15 11:33AM EDT | 1,020.00 | 0.10 | 0.08 | 0.29 | +0.02 | +25.00% | 1 | 166 | 41.19% |
| LRCX240517C01025000 | 2024-05-15 10:26AM EDT | 1,025.00 | 0.36 | 0.06 | 0.26 | +0.34 | +1,700.00% | 5 | 32 | 42.73% |
| LRCX240517C01030000 | 2024-05-10 10:23AM EDT | 1,030.00 | 0.33 | 0.02 | 0.24 | 0.00 | - | 1 | 65 | 44.34% |
| LRCX240517C01035000 | 2024-05-15 12:59PM EDT | 1,035.00 | 0.33 | 0.02 | 0.33 | +0.05 | +17.86% | 6 | 32 | 48.73% |
| LRCX240517C01040000 | 2024-05-10 10:23AM EDT | 1,040.00 | 0.24 | 0.01 | 0.27 | 0.00 | - | 2 | 68 | 49.41% |
| LRCX240517C01050000 | 2024-05-15 12:34PM EDT | 1,050.00 | 0.05 | 0.01 | 0.15 | -0.03 | -37.50% | 1 | 124 | 49.51% |
| LRCX240517C01060000 | 2024-05-14 10:12AM EDT | 1,060.00 | 0.66 | 0.01 | 1.40 | 0.00 | - | 1 | 200 | 66.92% |
| LRCX240517C01070000 | 2024-05-14 10:12AM EDT | 1,070.00 | 0.22 | 0.01 | 0.39 | 0.00 | - | 11 | 75 | 59.33% |
| LRCX240517C01080000 | 2024-05-09 10:14AM EDT | 1,080.00 | 0.80 | 0.01 | 0.80 | +0.79 | +7,900.01% | 1 | 138 | 69.58% |
| LRCX240517C01090000 | 2024-05-15 12:17PM EDT | 1,090.00 | 0.03 | 0.00 | 0.68 | -0.27 | -90.00% | 2 | 73 | 71.83% |
| LRCX240517C01100000 | 2024-05-15 12:17PM EDT | 1,100.00 | 0.05 | 0.01 | 0.56 | -0.01 | -16.67% | 33 | 112 | 73.93% |
| LRCX240517C01110000 | 2024-04-19 10:22AM EDT | 1,110.00 | 1.36 | 0.01 | 1.49 | 0.00 | - | 1 | 19 | 89.40% |
| LRCX240517C01120000 | 2024-05-01 1:01PM EDT | 1,120.00 | 0.03 | 0.01 | 2.19 | 0.00 | - | 4 | 36 | 99.61% |
| LRCX240517C01130000 | 2024-04-26 3:41PM EDT | 1,130.00 | 0.26 | 0.00 | 1.60 | 0.00 | - | 1 | 6 | 98.58% |
| LRCX240517C01140000 | 2024-05-10 9:44AM EDT | 1,140.00 | 0.68 | 0.00 | 1.75 | 0.00 | - | 1 | 157 | 104.08% |
| LRCX240517C01150000 | 2024-05-15 11:26AM EDT | 1,150.00 | 0.08 | 0.00 | 1.60 | -0.20 | -71.43% | 12 | 82 | 106.59% |
| LRCX240517C01160000 | 2024-04-29 12:01PM EDT | 1,160.00 | 0.06 | 0.00 | 1.60 | 0.00 | - | 2 | 112 | 110.50% |
| LRCX240517C01170000 | 2024-04-30 2:51PM EDT | 1,170.00 | 0.26 | 0.00 | 1.60 | 0.00 | - | 1 | 25 | 114.33% |
| LRCX240517C01180000 | 2024-05-06 3:05PM EDT | 1,180.00 | 0.68 | 0.00 | 1.60 | 0.00 | - | 6 | 19 | 118.12% |
| LRCX240517C01190000 | 2024-04-02 3:56PM EDT | 1,190.00 | 5.81 | 0.00 | 0.58 | 0.00 | - | - | 1 | 106.25% |
| LRCX240517C01200000 | 2024-05-13 3:16PM EDT | 1,200.00 | 0.04 | 0.00 | 1.60 | 0.00 | - | 2 | 47 | 125.56% |
| LRCX240517C01210000 | 2024-04-17 12:03PM EDT | 1,210.00 | 1.25 | 0.00 | 2.52 | 0.00 | - | 10 | 13 | 138.57% |
| LRCX240517C01220000 | 2024-04-19 12:28PM EDT | 1,220.00 | 0.15 | 0.00 | 1.60 | 0.00 | - | 2 | 55 | 132.81% |
| LRCX240517C01230000 | 2024-04-01 3:19PM EDT | 1,230.00 | 5.07 | 0.00 | 3.10 | 0.00 | - | - | 2 | 151.07% |
| LRCX240517C01240000 | 2024-04-01 10:06AM EDT | 1,240.00 | 5.29 | 0.00 | 1.50 | 0.00 | - | 1 | 11 | 138.57% |
| LRCX240517C01250000 | 2024-04-30 10:32AM EDT | 1,250.00 | 2.56 | 0.00 | 2.52 | 0.00 | - | 1 | 11 | 153.39% |
| LRCX240517C01260000 | 2024-04-17 11:08AM EDT | 1,260.00 | 0.62 | 0.00 | 1.60 | 0.00 | - | 11 | 129 | 146.73% |
| LRCX240517C01270000 | 2024-04-18 3:01PM EDT | 1,270.00 | 0.67 | 0.00 | 2.35 | 0.00 | - | 1 | 2 | 158.84% |
| LRCX240517C01280000 | 2024-05-15 10:27AM EDT | 1,280.00 | 0.01 | 0.00 | 0.26 | -0.02 | -66.67% | 1 | 189 | 123.63% |
| LRCX240517C01290000 | 2024-04-18 10:19AM EDT | 1,290.00 | 0.09 | 0.00 | 1.60 | 0.00 | - | - | 10 | 156.79% |
| LRCX240517C01300000 | 2024-05-15 10:31AM EDT | 1,300.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 44 | 117.97% |
| LRCX240517C01310000 | 2024-04-15 1:13PM EDT | 1,310.00 | 0.46 | 0.00 | 1.85 | 0.00 | - | - | 2 | 166.65% |
| LRCX240517C01320000 | 2024-04-16 3:59PM EDT | 1,320.00 | 0.60 | 0.00 | 1.85 | 0.00 | - | 8 | 22 | 169.87% |
| LRCX240517C01330000 | 2024-04-17 10:25AM EDT | 1,330.00 | 0.16 | 0.00 | 1.85 | 0.00 | - | 50 | 56 | 173.10% |
| LRCX240517C01340000 | 2024-04-17 10:25AM EDT | 1,340.00 | 0.12 | 0.00 | 2.35 | 0.00 | - | 50 | 51 | 182.37% |
| LRCX240517C01350000 | 2024-05-10 11:22AM EDT | 1,350.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 15 | 130.47% |
| LRCX240517C01360000 | 2024-03-21 9:30AM EDT | 1,360.00 | 2.09 | 0.00 | 3.70 | 0.00 | - | 1 | 2 | 202.30% |
| LRCX240517C01380000 | 2024-04-04 3:45PM EDT | 1,380.00 | 0.51 | 0.00 | 4.10 | 0.00 | - | 4 | 6 | 212.31% |
| LRCX240517C01400000 | 2024-04-17 9:42AM EDT | 1,400.00 | 0.16 | 0.00 | 2.85 | 0.00 | - | 2 | 72 | 206.93% |
| LRCX240517C01420000 | 2024-03-08 10:54AM EDT | 1,420.00 | 3.50 | 0.14 | 2.86 | 0.00 | - | 2 | 1 | 214.70% |
| LRCX240517C01440000 | 2024-03-11 11:28AM EDT | 1,440.00 | 1.59 | 0.01 | 3.90 | 0.00 | - | 1 | 0 | 229.79% |
| LRCX240517C01460000 | 2024-03-11 11:47AM EDT | 1,460.00 | 1.39 | 0.00 | 3.85 | 0.00 | - | 1 | 1 | 235.33% |
| LRCX240517C01470000 | 2024-03-27 9:40AM EDT | 1,470.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 206.25% |
| LRCX240517C01480000 | 2024-05-14 2:47PM EDT | 1,480.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 10 | 50 | 161.72% |
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 | 328.13% |
| LRCX240517P00410000 | 2024-04-05 2:42PM EDT | 410.00 | 0.04 | 0.00 | 3.80 | 0.00 | - | 2 | 2 | 451.42% |
| LRCX240517P00430000 | 2024-04-23 2:24PM EDT | 430.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 15 | 268.75% |
| LRCX240517P00455000 | 2024-05-08 1:34PM EDT | 455.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 1 | 1 | 300.20% |
| LRCX240517P00460000 | 2024-01-22 2:00PM EDT | 460.00 | 0.95 | 0.01 | 3.75 | 0.00 | - | 1 | 2 | 393.85% |
| LRCX240517P00470000 | 2024-04-30 1:00PM EDT | 470.00 | 0.10 | 0.00 | 0.38 | 0.00 | - | 1 | 0 | 286.91% |
| LRCX240517P00475000 | 2024-05-08 10:32AM EDT | 475.00 | 0.01 | 0.00 | 0.69 | 0.00 | - | - | 7 | 301.76% |
| LRCX240517P00480000 | 2024-04-24 2:15PM EDT | 480.00 | 0.03 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 336.13% |
| LRCX240517P00490000 | 2024-04-10 10:49AM EDT | 490.00 | 0.11 | 0.00 | 1.84 | 0.00 | - | 1 | 1 | 326.56% |
| LRCX240517P00500000 | 2024-04-10 10:41AM EDT | 500.00 | 0.12 | 0.00 | 1.86 | 0.00 | - | 2 | 4 | 317.87% |
| LRCX240517P00510000 | 2024-01-29 12:18PM EDT | 510.00 | 1.10 | 0.00 | 1.03 | 0.00 | - | - | 2 | 286.04% |
| LRCX240517P00530000 | 2024-02-09 1:44PM EDT | 530.00 | 0.90 | 0.00 | 4.70 | 0.00 | - | - | 1 | 335.79% |
| 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 | 175.00% |
| LRCX240517P00545000 | 2024-05-13 2:54PM EDT | 545.00 | 0.01 | 0.00 | 2.07 | 0.00 | - | 12 | 12 | 283.01% |
| LRCX240517P00550000 | 2024-04-24 2:44PM EDT | 550.00 | 0.10 | 0.00 | 2.35 | 0.00 | - | 1 | 1 | 283.94% |
| LRCX240517P00560000 | 2024-02-26 11:38AM EDT | 560.00 | 0.67 | 0.00 | 1.53 | 0.00 | - | 1 | 1 | 259.28% |
| 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 | 286.18% |
| LRCX240517P00595000 | 2024-01-19 12:46PM EDT | 595.00 | 6.80 | 1.31 | 1.78 | 0.00 | - | 50 | 50 | 257.62% |
| LRCX240517P00600000 | 2024-04-08 10:11AM EDT | 600.00 | 0.25 | 0.01 | 3.65 | 0.00 | - | 10 | 14 | 260.60% |
| LRCX240517P00610000 | 2024-04-22 2:34PM EDT | 610.00 | 0.30 | 0.00 | 1.69 | 0.00 | - | 2 | 1 | 224.07% |
| LRCX240517P00620000 | 2024-03-22 2:02PM EDT | 620.00 | 0.48 | 0.01 | 4.00 | 0.00 | - | 2 | 21 | 247.95% |
| LRCX240517P00625000 | 2024-03-25 11:05AM EDT | 625.00 | 0.52 | 0.00 | 1.44 | 0.00 | - | 2 | 5 | 208.25% |
| LRCX240517P00630000 | 2024-02-09 12:58PM EDT | 630.00 | 3.60 | 0.58 | 2.45 | 0.00 | - | 1 | 1 | 228.86% |
| LRCX240517P00640000 | 2024-04-03 10:33AM EDT | 640.00 | 0.45 | 0.00 | 3.80 | 0.00 | - | 3 | 27 | 229.64% |
| LRCX240517P00645000 | 2024-03-22 1:29PM EDT | 645.00 | 0.67 | 0.50 | 0.79 | 0.00 | - | 1 | 1 | 191.16% |
| LRCX240517P00650000 | 2024-05-14 3:59PM EDT | 650.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 32 | 128.13% |
| LRCX240517P00655000 | 2024-03-14 10:55AM EDT | 655.00 | 2.17 | 0.24 | 2.37 | 0.00 | - | 1 | 1 | 204.64% |
| LRCX240517P00660000 | 2024-05-07 2:30PM EDT | 660.00 | 0.50 | 0.01 | 1.50 | 0.00 | - | 6 | 10 | 184.96% |
| LRCX240517P00665000 | 2024-04-19 9:39AM EDT | 665.00 | 0.75 | 0.01 | 0.50 | 0.00 | - | 1 | 4 | 157.81% |
| LRCX240517P00670000 | 2024-02-22 11:37AM EDT | 670.00 | 3.36 | 0.76 | 1.07 | 0.00 | - | 4 | 3 | 183.25% |
| LRCX240517P00675000 | 2024-05-13 3:52PM EDT | 675.00 | 0.05 | 0.01 | 1.35 | 0.00 | - | 3 | 5 | 172.17% |
| LRCX240517P00680000 | 2024-04-25 1:40PM EDT | 680.00 | 0.11 | 0.01 | 1.50 | 0.00 | - | 4 | 6 | 171.39% |
| LRCX240517P00685000 | 2024-04-26 11:24AM EDT | 685.00 | 0.11 | 0.01 | 2.52 | 0.00 | - | 1 | 22 | 181.88% |
| LRCX240517P00690000 | 2024-05-07 10:18AM EDT | 690.00 | 0.05 | 0.01 | 2.52 | 0.00 | - | 3 | 8 | 178.32% |
| LRCX240517P00695000 | 2024-04-25 1:54PM EDT | 695.00 | 0.30 | 0.01 | 2.52 | 0.00 | - | 4 | 5 | 174.80% |
| LRCX240517P00700000 | 2024-05-07 10:18AM EDT | 700.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 76 | 116.41% |
| LRCX240517P00705000 | 2024-05-08 3:57PM EDT | 705.00 | 0.11 | 0.01 | 1.70 | 0.00 | - | 2 | 33 | 157.72% |
| LRCX240517P00710000 | 2024-05-13 3:44PM EDT | 710.00 | 0.10 | 0.01 | 1.50 | 0.00 | - | 2 | 20 | 151.56% |
| LRCX240517P00715000 | 2024-05-08 10:05AM EDT | 715.00 | 0.10 | 0.01 | 1.62 | 0.00 | - | 1 | 22 | 150.00% |
| LRCX240517P00720000 | 2024-05-14 9:46AM EDT | 720.00 | 0.10 | 0.01 | 0.10 | 0.00 | - | 1 | 65 | 106.25% |
| LRCX240517P00725000 | 2024-05-15 1:02PM EDT | 725.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 21 | 270 | 99.61% |
| LRCX240517P00730000 | 2024-05-09 9:41AM EDT | 730.00 | 0.20 | 0.01 | 1.50 | 0.00 | - | 1 | 20 | 138.67% |
| LRCX240517P00735000 | 2024-05-09 9:30AM EDT | 735.00 | 0.05 | 0.01 | 1.70 | 0.00 | - | 2 | 110 | 138.09% |
| LRCX240517P00740000 | 2024-05-08 2:13PM EDT | 740.00 | 0.14 | 0.01 | 0.19 | 0.00 | - | 50 | 73 | 102.54% |
| LRCX240517P00745000 | 2024-05-13 9:30AM EDT | 745.00 | 0.33 | 0.01 | 2.11 | 0.00 | - | 2 | 743 | 136.33% |
| LRCX240517P00750000 | 2024-05-13 3:50PM EDT | 750.00 | 0.05 | 0.01 | 0.22 | 0.00 | - | 3 | 179 | 98.83% |
| LRCX240517P00755000 | 2024-05-08 3:56PM EDT | 755.00 | 0.16 | 0.01 | 1.50 | 0.00 | - | 7 | 23 | 122.90% |
| LRCX240517P00760000 | 2024-05-13 3:50PM EDT | 760.00 | 0.05 | 0.01 | 0.24 | 0.00 | - | 1 | 45 | 94.53% |
| LRCX240517P00765000 | 2024-05-06 1:18PM EDT | 765.00 | 0.15 | 0.01 | 2.11 | 0.00 | - | 1 | 47 | 123.34% |
| LRCX240517P00770000 | 2024-05-08 2:13PM EDT | 770.00 | 0.23 | 0.01 | 1.50 | 0.00 | - | 1 | 54 | 113.62% |
| LRCX240517P00775000 | 2024-05-08 1:43PM EDT | 775.00 | 0.23 | 0.01 | 1.85 | 0.00 | - | 10 | 37 | 114.33% |
| LRCX240517P00780000 | 2024-05-15 10:26AM EDT | 780.00 | 0.26 | 0.01 | 0.50 | +0.11 | +73.33% | 5 | 89 | 91.99% |
| LRCX240517P00785000 | 2024-05-10 3:02PM EDT | 785.00 | 0.18 | 0.01 | 0.68 | 0.00 | - | 17 | 45 | 92.97% |
| LRCX240517P00790000 | 2024-05-13 12:22PM EDT | 790.00 | 0.20 | 0.01 | 0.69 | +0.01 | +5.26% | 25 | 185 | 90.33% |
| LRCX240517P00795000 | 2024-05-14 10:19AM EDT | 795.00 | 0.14 | 0.01 | 0.47 | -0.02 | -12.50% | 10 | 46 | 83.30% |
| LRCX240517P00800000 | 2024-05-14 2:24PM EDT | 800.00 | 0.12 | 0.01 | 0.45 | 0.00 | - | 12 | 259 | 80.18% |
| LRCX240517P00805000 | 2024-05-15 11:26AM EDT | 805.00 | 0.30 | 0.01 | 0.80 | -0.13 | -30.23% | 20 | 105 | 83.79% |
| LRCX240517P00810000 | 2024-05-14 11:53AM EDT | 810.00 | 0.18 | 0.02 | 0.86 | 0.00 | - | 10 | 299 | 81.98% |
| LRCX240517P00815000 | 2024-05-13 10:41AM EDT | 815.00 | 0.17 | 0.01 | 0.30 | -0.14 | -45.16% | 10 | 692 | 68.75% |
| LRCX240517P00820000 | 2024-05-14 3:03PM EDT | 820.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 2 | 547 | 70.41% |
| LRCX240517P00825000 | 2024-05-14 3:21PM EDT | 825.00 | 0.19 | 0.04 | 2.14 | 0.00 | - | 5 | 101 | 85.69% |
| LRCX240517P00830000 | 2024-05-15 10:37AM EDT | 830.00 | 0.10 | 0.05 | 0.20 | -0.22 | -68.75% | 14 | 623 | 59.57% |
| LRCX240517P00835000 | 2024-05-15 11:22AM EDT | 835.00 | 0.09 | 0.01 | 0.20 | -0.29 | -76.32% | 18 | 172 | 56.06% |
| LRCX240517P00840000 | 2024-05-15 2:02PM EDT | 840.00 | 0.12 | 0.06 | 0.22 | -0.36 | -76.60% | 15 | 203 | 55.57% |
| LRCX240517P00845000 | 2024-05-15 12:31PM EDT | 845.00 | 0.14 | 0.02 | 0.62 | -0.51 | -78.46% | 29 | 246 | 59.38% |
| LRCX240517P00850000 | 2024-05-15 1:19PM EDT | 850.00 | 0.13 | 0.10 | 0.23 | -0.32 | -71.11% | 75 | 258 | 51.66% |
| LRCX240517P00855000 | 2024-05-15 11:30AM EDT | 855.00 | 0.23 | 0.02 | 0.25 | -0.41 | -64.06% | 103 | 296 | 52.10% |
| LRCX240517P00860000 | 2024-05-15 2:04PM EDT | 860.00 | 0.15 | 0.05 | 0.28 | -0.55 | -76.39% | 82 | 223 | 50.34% |
| LRCX240517P00865000 | 2024-05-15 12:14PM EDT | 865.00 | 0.19 | 0.07 | 0.29 | -0.91 | -82.73% | 21 | 119 | 47.95% |
| LRCX240517P00870000 | 2024-05-15 1:05PM EDT | 870.00 | 0.25 | 0.10 | 0.33 | -1.22 | -82.99% | 10 | 204 | 46.19% |
| LRCX240517P00875000 | 2024-05-15 12:41PM EDT | 875.00 | 0.28 | 0.14 | 0.36 | -1.70 | -85.86% | 46 | 181 | 44.09% |
| LRCX240517P00880000 | 2024-05-15 12:41PM EDT | 880.00 | 0.38 | 0.17 | 0.42 | -2.48 | -86.71% | 59 | 210 | 42.46% |
| LRCX240517P00882500 | 2024-05-15 10:41AM EDT | 882.50 | 0.47 | 0.18 | 0.37 | -2.58 | -84.59% | 3 | 31 | 40.19% |
| LRCX240517P00885000 | 2024-05-15 1:25PM EDT | 885.00 | 0.37 | 0.22 | 0.43 | -3.33 | -90.00% | 12 | 161 | 39.82% |
| LRCX240517P00887500 | 2024-05-15 10:35AM EDT | 887.50 | 0.92 | 0.25 | 0.46 | -4.89 | -84.17% | 3 | 39 | 38.89% |
| LRCX240517P00890000 | 2024-05-15 2:04PM EDT | 890.00 | 0.42 | 0.28 | 0.55 | -4.15 | -90.81% | 41 | 118 | 38.72% |
| LRCX240517P00892500 | 2024-05-15 11:08AM EDT | 892.50 | 0.74 | 0.35 | 0.52 | -4.96 | -87.02% | 27 | 36 | 36.87% |
| LRCX240517P00895000 | 2024-05-15 1:38PM EDT | 895.00 | 0.61 | 0.42 | 0.61 | -5.29 | -89.66% | 19 | 113 | 36.52% |
| LRCX240517P00897500 | 2024-05-15 1:52PM EDT | 897.50 | 0.64 | 0.47 | 0.69 | -9.21 | -93.50% | 17 | 43 | 35.94% |
| LRCX240517P00900000 | 2024-05-15 1:56PM EDT | 900.00 | 0.76 | 0.65 | 0.81 | -6.74 | -89.87% | 127 | 164 | 35.62% |
| LRCX240517P00905000 | 2024-05-15 1:40PM EDT | 905.00 | 1.10 | 0.88 | 1.06 | -8.70 | -88.78% | 22 | 145 | 34.60% |
| LRCX240517P00910000 | 2024-05-15 2:04PM EDT | 910.00 | 1.35 | 1.13 | 1.47 | -10.53 | -88.64% | 55 | 249 | 34.09% |
| LRCX240517P00915000 | 2024-05-15 1:38PM EDT | 915.00 | 2.15 | 1.65 | 2.01 | -12.05 | -84.86% | 28 | 200 | 33.58% |
| LRCX240517P00920000 | 2024-05-15 1:36PM EDT | 920.00 | 3.04 | 2.34 | 2.69 | -17.51 | -85.21% | 28 | 73 | 32.95% |
| LRCX240517P00925000 | 2024-05-15 1:38PM EDT | 925.00 | 4.03 | 3.20 | 3.65 | -23.12 | -85.16% | 40 | 76 | 32.64% |
| LRCX240517P00930000 | 2024-05-15 1:56PM EDT | 930.00 | 5.05 | 4.50 | 4.95 | -28.80 | -85.08% | 18 | 90 | 32.62% |
| LRCX240517P00935000 | 2024-05-15 1:04PM EDT | 935.00 | 8.45 | 5.85 | 6.30 | -24.10 | -74.04% | 24 | 84 | 31.78% |
| LRCX240517P00940000 | 2024-05-15 1:04PM EDT | 940.00 | 8.35 | 7.90 | 8.50 | -23.29 | -73.61% | 16 | 61 | 32.56% |
| LRCX240517P00945000 | 2024-05-15 2:05PM EDT | 945.00 | 10.25 | 9.95 | 10.50 | -38.65 | -79.04% | 30 | 148 | 31.68% |
| LRCX240517P00950000 | 2024-05-15 10:33AM EDT | 950.00 | 25.73 | 12.45 | 13.20 | -11.27 | -30.46% | 1 | 63 | 31.79% |
| LRCX240517P00955000 | 2024-05-15 2:05PM EDT | 955.00 | 15.30 | 14.80 | 16.50 | -50.45 | -76.73% | 1 | 25 | 32.65% |
| LRCX240517P00960000 | 2024-05-15 9:48AM EDT | 960.00 | 39.42 | 17.10 | 20.85 | -15.37 | -28.05% | 1 | 70 | 35.94% |
| LRCX240517P00965000 | 2024-05-15 9:48AM EDT | 965.00 | 44.10 | 21.15 | 24.30 | -57.60 | -56.64% | 1 | 35 | 35.57% |
| LRCX240517P00970000 | 2024-05-15 1:57PM EDT | 970.00 | 27.00 | 24.05 | 27.95 | -42.23 | -61.00% | 1 | 78 | 34.88% |
| LRCX240517P00975000 | 2024-05-14 10:09AM EDT | 975.00 | 74.23 | 28.00 | 32.35 | 0.00 | - | 2 | 26 | 36.32% |
| LRCX240517P00980000 | 2024-05-15 12:16PM EDT | 980.00 | 42.72 | 32.30 | 37.25 | -11.78 | -21.61% | 2 | 29 | 39.61% |
| LRCX240517P00985000 | 2024-05-15 12:16PM EDT | 985.00 | 47.50 | 36.95 | 41.80 | -77.86 | -62.11% | 2 | 14 | 40.94% |
| LRCX240517P00990000 | 2024-05-13 12:45PM EDT | 990.00 | 81.00 | 41.55 | 48.95 | 0.00 | - | 4 | 7 | 54.72% |
| LRCX240517P00995000 | 2024-04-10 10:04AM EDT | 995.00 | 63.55 | 75.40 | 83.65 | 0.00 | - | 2 | 17 | 145.79% |
| LRCX240517P01000000 | 2024-05-01 1:44PM EDT | 1,000.00 | 130.52 | 50.20 | 58.00 | 0.00 | - | 2 | 0 | 57.45% |
| LRCX240517P01005000 | 2024-04-15 10:01AM EDT | 1,005.00 | 61.90 | 80.00 | 86.80 | 0.00 | - | 3 | 0 | 136.24% |
| LRCX240517P01010000 | 2024-04-01 11:41AM EDT | 1,010.00 | 67.60 | 131.20 | 142.80 | 0.00 | - | 1 | 12 | 288.23% |
| LRCX240517P01015000 | 2024-05-01 3:44PM EDT | 1,015.00 | 134.25 | 66.15 | 73.85 | 0.00 | - | 16 | 0 | 71.95% |
| LRCX240517P01020000 | 2024-05-01 3:42PM EDT | 1,020.00 | 138.00 | 70.85 | 78.75 | 0.00 | - | 34 | 0 | 74.74% |
| LRCX240517P01025000 | 2024-05-01 3:31PM EDT | 1,025.00 | 132.40 | 75.60 | 83.80 | 0.00 | - | 24 | 0 | 78.27% |
| LRCX240517P01030000 | 2024-05-02 3:47PM EDT | 1,030.00 | 147.95 | 81.35 | 88.00 | 0.00 | - | 2 | 0 | 76.93% |
| LRCX240517P01035000 | 2024-05-02 3:47PM EDT | 1,035.00 | 152.97 | 86.00 | 93.00 | 0.00 | - | 2 | 0 | 79.98% |
| LRCX240517P01040000 | 2024-04-16 1:30PM EDT | 1,040.00 | 99.60 | 91.20 | 98.75 | 0.00 | - | 1 | 0 | 56.71% |
| LRCX240517P01050000 | 2024-04-25 9:30AM EDT | 1,050.00 | 162.25 | 100.90 | 108.80 | 0.00 | - | 5 | 0 | 59.18% |
| LRCX240517P01060000 | 2024-04-25 9:30AM EDT | 1,060.00 | 171.99 | 110.40 | 121.75 | 0.00 | - | 5 | 0 | 79.49% |
| LRCX240517P01070000 | 2024-05-01 3:53PM EDT | 1,070.00 | 197.21 | 120.95 | 131.80 | 0.00 | - | 5 | 1 | 87.43% |
| LRCX240517P01080000 | 2024-05-01 3:53PM EDT | 1,080.00 | 207.23 | 131.10 | 141.00 | 0.00 | - | - | 0 | 89.21% |
| 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 | 377.29% |
| LRCX240517P01140000 | 2024-04-18 9:30AM EDT | 1,140.00 | 231.75 | 190.35 | 201.70 | 0.00 | - | 1 | 0 | 116.55% |
| LRCX240517P01250000 | 2024-04-05 12:59PM EDT | 1,250.00 | 272.40 | 336.05 | 348.90 | 0.00 | - | 1 | 0 | 359.14% |
© 2024 Yahoo. All rights reserved.