NasdaqGS - Delayed Quote • USD
Lam Research Corporation (LRCX)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:51 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00380000 | 2/26/2024 3:25 PM | 380 | 563.95 | 575.05 | 588.05 | 0.00 | 0.00% | 1 | 0 | 354.30% |
| LRCX240517C00410000 | 4/15/2024 5:28 PM | 410 | 540.00 | 512.40 | 519.85 | 0.00 | 0.00% | 2 | 2 | 146.68% |
| LRCX240517C00500000 | 4/23/2024 5:09 PM | 500 | 388.74 | 423.25 | 430.55 | 0.00 | 0.00% | 2 | 2 | 125.51% |
| LRCX240517C00550000 | 1/31/2024 8:43 PM | 550 | 283.33 | 432.30 | 440.05 | 0.00 | 0.00% | - | 1 | 285.28% |
| LRCX240517C00640000 | 1/16/2024 5:49 PM | 640 | 147.08 | 281.20 | 286.60 | 0.00 | 0.00% | - | 0 | 77.12% |
| LRCX240517C00645000 | 3/18/2024 4:50 PM | 645 | 287.20 | 265.55 | 277.45 | 0.00 | 0.00% | - | 1 | 0.00% |
| LRCX240517C00670000 | 1/16/2024 7:13 PM | 670 | 124.15 | 253.25 | 258.60 | 0.00 | 0.00% | - | 0 | 61.01% |
| LRCX240517C00680000 | 2/13/2024 5:15 PM | 680 | 229.14 | 246.90 | 261.65 | 0.00 | 0.00% | - | 5 | 99.98% |
| LRCX240517C00690000 | 1/30/2024 6:12 PM | 690 | 168.70 | 253.30 | 258.75 | 0.00 | 0.00% | - | 1 | 125.05% |
| LRCX240517C00700000 | 3/11/2024 2:42 PM | 700 | 238.35 | 267.20 | 280.75 | 0.00 | 0.00% | 1 | 2 | 171.71% |
| LRCX240517C00705000 | 3/20/2024 6:41 PM | 705 | 237.20 | 163.80 | 177.80 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| LRCX240517C00715000 | 2/6/2024 7:18 PM | 715 | 136.58 | 285.50 | 294.30 | 0.00 | 0.00% | 1 | 1 | 211.93% |
| LRCX240517C00720000 | 3/11/2024 2:56 PM | 720 | 223.35 | 246.10 | 261.05 | 0.00 | 0.00% | 1 | 5 | 160.53% |
| LRCX240517C00725000 | 4/23/2024 5:38 PM | 725 | 168.00 | 198.65 | 207.65 | 0.00 | 0.00% | 1 | 6 | 63.02% |
| LRCX240517C00730000 | 4/2/2024 5:25 PM | 730 | 236.56 | 193.95 | 202.75 | 0.00 | 0.00% | - | 1 | 62.48% |
| LRCX240517C00735000 | 4/22/2024 3:27 PM | 735 | 132.78 | 189.05 | 197.85 | 0.00 | 0.00% | 1 | 1 | 61.44% |
| LRCX240517C00740000 | 4/24/2024 7:32 PM | 740 | 154.71 | 183.80 | 192.95 | 0.00 | 0.00% | 1 | 101 | 59.66% |
| LRCX240517C00745000 | 3/11/2024 1:59 PM | 745 | 193.00 | 223.40 | 237.10 | 0.00 | 0.00% | 1 | 5 | 150.21% |
| LRCX240517C00750000 | 3/14/2024 7:36 PM | 750 | 182.58 | 208.10 | 218.80 | 0.00 | 0.00% | 2 | 106 | 129.29% |
| LRCX240517C00755000 | 1/25/2024 2:48 PM | 755 | 164.30 | 188.80 | 193.70 | 0.00 | 0.00% | 2 | 3 | 97.92% |
| LRCX240517C00760000 | 4/18/2024 6:14 PM | 760 | 139.00 | 163.90 | 173.35 | 0.00 | 0.00% | 100 | 102 | 54.83% |
| LRCX240517C00765000 | 1/16/2024 6:38 PM | 765 | 66.80 | 170.35 | 174.75 | 0.00 | 0.00% | 2 | 2 | 76.99% |
| LRCX240517C00770000 | 3/11/2024 3:11 PM | 770 | 178.55 | 200.65 | 210.95 | 0.00 | 0.00% | 1 | 2 | 138.21% |
| LRCX240517C00775000 | 4/19/2024 3:28 PM | 775 | 112.45 | 148.50 | 158.75 | 0.00 | 0.00% | 1 | 8 | 50.48% |
| LRCX240517C00780000 | 3/11/2024 1:52 PM | 780 | 169.00 | 193.35 | 198.70 | 0.00 | 0.00% | 1 | 102 | 133.44% |
| LRCX240517C00785000 | 3/5/2024 7:33 PM | 785 | 189.05 | 174.50 | 184.25 | 0.00 | 0.00% | - | 1 | 113.99% |
| LRCX240517C00790000 | 4/18/2024 1:38 PM | 790 | 117.25 | 133.80 | 144.15 | 0.00 | 0.00% | 1 | 7 | 60.73% |
| LRCX240517C00795000 | 3/25/2024 1:30 PM | 795 | 180.99 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| LRCX240517C00800000 | 4/22/2024 1:59 PM | 800 | 87.03 | 124.90 | 134.60 | 0.00 | 0.00% | 1 | 11 | 58.25% |
| LRCX240517C00810000 | 3/20/2024 4:38 PM | 810 | 138.19 | 77.10 | 81.20 | 0.00 | 0.00% | 2 | 5 | 0.00% |
| LRCX240517C00815000 | 2/13/2024 8:05 PM | 815 | 113.35 | 131.80 | 139.75 | 0.00 | 0.00% | 6 | 5 | 80.12% |
| LRCX240517C00820000 | 4/25/2024 2:23 PM | 820 | 92.25 | 105.65 | 115.70 | 0.00 | 0.00% | 6 | 11 | 53.41% |
| LRCX240517C00825000 | 4/19/2024 6:05 PM | 825 | 68.70 | 103.45 | 109.90 | 0.00 | 0.00% | 5 | 24 | 50.14% |
| LRCX240517C00830000 | 4/24/2024 5:35 PM | 830 | 77.40 | 98.55 | 104.95 | 0.00 | 0.00% | 1 | 14 | 48.47% |
| LRCX240517C00835000 | 4/25/2024 2:52 PM | 835 | 72.15 | 94.15 | 100.70 | 0.00 | 0.00% | 7 | 20 | 48.06% |
| LRCX240517C00840000 | 4/25/2024 2:52 PM | 840 | 68.20 | 90.95 | 96.35 | 0.00 | 0.00% | 7 | 56 | 47.38% |
| LRCX240517C00845000 | 4/22/2024 5:52 PM | 845 | 54.65 | 86.00 | 92.35 | 0.00 | 0.00% | 1 | 13 | 47.21% |
| LRCX240517C00850000 | 4/26/2024 5:13 PM | 850 | 85.00 | 81.45 | 85.65 | 20.00 | 30.77% | 2 | 62 | 42.57% |
| LRCX240517C00855000 | 4/24/2024 4:29 PM | 855 | 80.07 | 77.80 | 83.30 | 22.02 | 37.93% | 3 | 13 | 44.94% |
| LRCX240517C00860000 | 4/26/2024 5:52 PM | 860 | 76.50 | 73.80 | 77.15 | 21.46 | 38.99% | 2 | 360 | 41.27% |
| LRCX240517C00865000 | 4/24/2024 6:44 PM | 865 | 51.00 | 69.90 | 73.35 | 0.00 | 0.00% | 6 | 74 | 41.17% |
| LRCX240517C00870000 | 4/25/2024 3:02 PM | 870 | 60.04 | 65.40 | 68.90 | 10.86 | 22.08% | 1 | 80 | 40.01% |
| LRCX240517C00875000 | 4/25/2024 4:45 PM | 875 | 49.25 | 61.15 | 65.30 | 0.00 | 0.00% | 11 | 51 | 39.97% |
| LRCX240517C00880000 | 4/26/2024 5:52 PM | 880 | 60.60 | 57.75 | 62.75 | 18.66 | 44.49% | 1 | 398 | 41.18% |
| LRCX240517C00885000 | 4/26/2024 6:48 PM | 885 | 55.75 | 53.80 | 59.50 | 13.55 | 32.11% | 3 | 79 | 41.29% |
| LRCX240517C00890000 | 4/26/2024 7:42 PM | 890 | 53.07 | 48.65 | 53.70 | 10.67 | 25.17% | 6 | 54 | 38.06% |
| LRCX240517C00895000 | 4/26/2024 6:11 PM | 895 | 52.00 | 47.45 | 50.20 | 17.10 | 49.00% | 3 | 36 | 37.67% |
| LRCX240517C00900000 | 4/26/2024 7:17 PM | 900 | 46.70 | 44.25 | 47.20 | 15.00 | 47.32% | 6 | 192 | 37.77% |
| LRCX240517C00905000 | 4/26/2024 5:01 PM | 905 | 41.00 | 40.75 | 43.45 | 12.10 | 41.87% | 14 | 175 | 36.83% |
| LRCX240517C00910000 | 4/26/2024 6:28 PM | 910 | 41.05 | 38.05 | 42.60 | 14.40 | 54.03% | 4 | 71 | 39.15% |
| LRCX240517C00915000 | 4/26/2024 2:42 PM | 915 | 35.60 | 35.30 | 37.85 | 11.20 | 45.90% | 10 | 117 | 36.81% |
| LRCX240517C00920000 | 4/26/2024 4:09 PM | 920 | 31.00 | 32.60 | 35.15 | 8.35 | 36.87% | 34 | 127 | 36.70% |
| LRCX240517C00925000 | 4/26/2024 7:57 PM | 925 | 30.50 | 30.25 | 31.45 | 6.00 | 24.49% | 23 | 96 | 35.32% |
| LRCX240517C00930000 | 4/26/2024 7:49 PM | 930 | 28.94 | 27.85 | 28.95 | 10.04 | 53.12% | 14 | 112 | 35.17% |
| LRCX240517C00935000 | 4/26/2024 3:34 PM | 935 | 27.05 | 24.10 | 26.75 | 8.80 | 48.22% | 22 | 64 | 35.21% |
| LRCX240517C00940000 | 4/26/2024 6:09 PM | 940 | 25.50 | 23.10 | 24.35 | 6.75 | 36.00% | 4 | 48 | 34.88% |
| LRCX240517C00945000 | 4/25/2024 3:54 PM | 945 | 14.25 | 21.05 | 22.60 | 0.00 | 0.00% | 7 | 65 | 35.15% |
| LRCX240517C00950000 | 4/26/2024 6:07 PM | 950 | 21.45 | 19.10 | 20.55 | 7.78 | 56.91% | 11 | 121 | 34.93% |
| LRCX240517C00955000 | 4/25/2024 7:02 PM | 955 | 13.55 | 16.65 | 18.70 | 0.00 | 0.00% | 8 | 63 | 34.81% |
| LRCX240517C00960000 | 4/26/2024 5:55 PM | 960 | 16.70 | 15.05 | 17.05 | 3.96 | 31.08% | 2 | 120 | 34.79% |
| LRCX240517C00965000 | 4/25/2024 6:25 PM | 965 | 10.65 | 13.30 | 15.45 | 0.00 | 0.00% | 9 | 106 | 34.69% |
| LRCX240517C00970000 | 4/26/2024 6:29 PM | 970 | 14.00 | 12.00 | 13.75 | 4.21 | 43.00% | 39 | 283 | 34.31% |
| LRCX240517C00975000 | 4/26/2024 7:40 PM | 975 | 12.65 | 10.60 | 12.60 | 4.84 | 61.97% | 43 | 124 | 34.51% |
| LRCX240517C00980000 | 4/26/2024 5:13 PM | 980 | 11.00 | 9.55 | 11.15 | 4.30 | 64.18% | 4 | 130 | 34.17% |
| LRCX240517C00985000 | 4/25/2024 3:30 PM | 985 | 6.90 | 8.50 | 10.05 | 0.00 | 0.00% | 1 | 54 | 34.17% |
| LRCX240517C00990000 | 4/26/2024 7:25 PM | 990 | 8.73 | 7.50 | 9.00 | 2.46 | 39.23% | 10 | 364 | 34.11% |
| LRCX240517C00995000 | 4/26/2024 5:58 PM | 995 | 8.06 | 6.60 | 8.10 | 2.81 | 53.52% | 2 | 79 | 34.15% |
| LRCX240517C01000000 | 4/26/2024 6:32 PM | 1000 | 7.40 | 5.75 | 7.25 | 2.80 | 60.87% | 37 | 248 | 34.14% |
| LRCX240517C01005000 | 4/26/2024 5:31 PM | 1005 | 6.85 | 5.75 | 6.50 | -2.64 | -27.82% | 4 | 19 | 34.18% |
| LRCX240517C01010000 | 4/26/2024 4:40 PM | 1010 | 5.07 | 5.10 | 5.80 | 0.98 | 23.96% | 2 | 194 | 34.19% |
| LRCX240517C01015000 | 4/26/2024 5:48 PM | 1015 | 5.20 | 4.55 | 5.10 | 1.80 | 52.94% | 6 | 88 | 34.06% |
| LRCX240517C01020000 | 4/25/2024 7:40 PM | 1020 | 2.99 | 3.85 | 4.60 | 0.00 | 0.00% | 10 | 151 | 34.22% |
| LRCX240517C01025000 | 4/25/2024 2:56 PM | 1025 | 2.19 | 3.15 | 4.10 | 0.00 | 0.00% | 6 | 32 | 34.27% |
| LRCX240517C01030000 | 4/25/2024 5:46 PM | 1030 | 2.40 | 3.10 | 3.60 | 0.00 | 0.00% | 6 | 62 | 34.20% |
| LRCX240517C01035000 | 4/26/2024 7:48 PM | 1035 | 2.85 | 2.17 | 3.20 | 1.02 | 55.74% | 1 | 29 | 34.26% |
| LRCX240517C01040000 | 4/26/2024 7:48 PM | 1040 | 2.52 | 1.76 | 2.86 | 1.01 | 66.89% | 3 | 66 | 34.38% |
| LRCX240517C01050000 | 4/26/2024 7:45 PM | 1050 | 1.90 | 1.77 | 2.15 | 0.65 | 52.00% | 75 | 117 | 34.17% |
| LRCX240517C01060000 | 4/26/2024 7:40 PM | 1060 | 1.49 | 1.34 | 1.60 | 0.37 | 33.04% | 91 | 164 | 33.98% |
| LRCX240517C01070000 | 4/26/2024 6:46 PM | 1070 | 1.09 | 0.95 | 1.25 | 0.09 | 9.00% | 91 | 36 | 34.18% |
| LRCX240517C01080000 | 4/26/2024 4:34 PM | 1080 | 0.70 | 0.65 | 0.98 | 0.21 | 42.86% | 13 | 134 | 34.41% |
| LRCX240517C01090000 | 4/26/2024 7:47 PM | 1090 | 0.58 | 0.37 | 0.78 | 0.08 | 16.00% | 4 | 73 | 34.74% |
| LRCX240517C01100000 | 4/25/2024 6:04 PM | 1100 | 0.33 | 0.29 | 0.63 | 0.00 | 0.00% | 5 | 129 | 35.16% |
| LRCX240517C01110000 | 4/19/2024 2:22 PM | 1110 | 1.36 | 0.16 | 0.49 | 0.00 | 0.00% | 1 | 19 | 35.35% |
| LRCX240517C01120000 | 4/24/2024 7:55 PM | 1120 | 0.58 | 0.09 | 0.45 | 0.00 | 0.00% | 5 | 36 | 36.38% |
| LRCX240517C01130000 | 4/26/2024 7:41 PM | 1130 | 0.26 | 0.06 | 0.68 | -0.29 | -52.73% | 1 | 6 | 40.13% |
| LRCX240517C01140000 | 4/26/2024 7:40 PM | 1140 | 0.22 | 0.02 | 0.65 | -0.28 | -56.00% | 1 | 159 | 41.32% |
| LRCX240517C01150000 | 4/19/2024 3:10 PM | 1150 | 0.57 | 0.01 | 1.48 | 0.00 | 0.00% | 1 | 82 | 48.73% |
| LRCX240517C01160000 | 4/22/2024 1:55 PM | 1160 | 0.38 | 0.00 | 1.45 | 0.00 | 0.00% | 1 | 112 | 50.12% |
| LRCX240517C01170000 | 4/24/2024 1:38 PM | 1170 | 0.52 | 0.00 | 1.43 | 0.00 | 0.00% | 1 | 26 | 51.54% |
| LRCX240517C01180000 | 4/17/2024 2:11 PM | 1180 | 2.15 | 0.00 | 1.41 | 0.00 | 0.00% | 6 | 21 | 52.93% |
| LRCX240517C01190000 | 4/2/2024 7:56 PM | 1190 | 5.81 | 0.00 | 1.40 | 0.00 | 0.00% | - | 1 | 54.36% |
| LRCX240517C01200000 | 4/24/2024 6:57 PM | 1200 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 51 | 42.87% |
| LRCX240517C01210000 | 4/17/2024 4:03 PM | 1210 | 1.25 | 0.00 | 1.38 | 0.00 | 0.00% | 10 | 13 | 51.47% |
| LRCX240517C01220000 | 4/19/2024 4:28 PM | 1220 | 0.15 | 0.00 | 1.37 | 0.00 | 0.00% | 2 | 55 | 52.75% |
| LRCX240517C01230000 | 4/1/2024 7:19 PM | 1230 | 5.07 | 0.00 | 1.37 | 0.00 | 0.00% | - | 2 | 54.05% |
| LRCX240517C01240000 | 4/1/2024 2:06 PM | 1240 | 5.29 | 0.00 | 1.36 | 0.00 | 0.00% | 1 | 11 | 55.30% |
| LRCX240517C01250000 | 4/8/2024 2:09 PM | 1250 | 2.52 | 0.00 | 1.36 | 0.00 | 0.00% | 14 | 12 | 56.57% |
| LRCX240517C01260000 | 4/17/2024 3:08 PM | 1260 | 0.62 | 0.00 | 1.36 | 0.00 | 0.00% | 11 | 129 | 57.84% |
| LRCX240517C01270000 | 4/18/2024 7:01 PM | 1270 | 0.67 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 2 | 59.02% |
| LRCX240517C01280000 | 4/18/2024 7:01 PM | 1280 | 0.03 | 0.00 | 1.35 | -0.61 | -95.31% | 3 | 189 | 60.25% |
| LRCX240517C01290000 | 4/18/2024 2:19 PM | 1290 | 0.09 | 0.00 | 4.30 | 0.00 | 0.00% | - | 10 | 73.14% |
| LRCX240517C01300000 | 4/24/2024 3:43 PM | 1300 | 0.08 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 44 | 50.59% |
| LRCX240517C01310000 | 4/15/2024 5:13 PM | 1310 | 0.46 | 0.00 | 1.35 | 0.00 | 0.00% | - | 2 | 63.87% |
| LRCX240517C01320000 | 4/16/2024 7:59 PM | 1320 | 0.60 | 0.00 | 1.35 | 0.00 | 0.00% | 8 | 22 | 65.06% |
| LRCX240517C01330000 | 4/17/2024 2:25 PM | 1330 | 0.16 | 0.00 | 1.35 | 0.00 | 0.00% | 50 | 56 | 66.21% |
| LRCX240517C01340000 | 4/17/2024 2:25 PM | 1340 | 0.12 | 0.00 | 1.35 | 0.00 | 0.00% | 50 | 51 | 67.38% |
| LRCX240517C01350000 | 3/28/2024 2:44 PM | 1350 | 1.30 | 0.00 | 1.35 | 0.00 | 0.00% | 5 | 5 | 68.53% |
| LRCX240517C01360000 | 3/21/2024 1:30 PM | 1360 | 2.09 | 0.00 | 3.70 | 0.00 | 0.00% | 1 | 2 | 80.42% |
| LRCX240517C01380000 | 4/4/2024 7:45 PM | 1380 | 0.51 | 0.00 | 1.35 | 0.00 | 0.00% | 4 | 6 | 71.88% |
| LRCX240517C01400000 | 4/17/2024 1:42 PM | 1400 | 0.16 | 0.00 | 0.35 | 0.00 | 0.00% | 2 | 72 | 63.57% |
| LRCX240517C01420000 | 3/8/2024 2:54 PM | 1420 | 3.50 | 0.14 | 2.86 | 0.00 | 0.00% | 2 | 1 | 84.96% |
| LRCX240517C01440000 | 3/11/2024 3:28 PM | 1440 | 1.59 | 0.01 | 3.90 | 0.00 | 0.00% | 1 | 0 | 90.77% |
| LRCX240517C01460000 | 3/11/2024 3:47 PM | 1460 | 1.39 | 0.00 | 3.85 | 0.00 | 0.00% | 1 | 1 | 92.86% |
| LRCX240517C01470000 | 3/27/2024 1:40 PM | 1470 | 0.50 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 2 | 81.40% |
| LRCX240517C01480000 | 4/23/2024 4:06 PM | 1480 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 30 | 40 | 63.48% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00400000 | 4/5/2024 6:42 PM | 400 | 0.04 | 0.00 | 0.20 | 0.00 | 0.00% | 5 | 5 | 121.29% |
| LRCX240517P00410000 | 4/5/2024 6:42 PM | 410 | 0.04 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 2 | 144.68% |
| LRCX240517P00430000 | 4/23/2024 6:24 PM | 430 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 15 | 99.22% |
| LRCX240517P00455000 | 4/17/2024 3:02 PM | 455 | 0.03 | 0.00 | 1.35 | 0.00 | 0.00% | - | 1 | 127.49% |
| LRCX240517P00460000 | 1/22/2024 6:00 PM | 460 | 0.95 | 0.01 | 3.75 | 0.00 | 0.00% | 1 | 2 | 145.31% |
| LRCX240517P00470000 | 1/24/2024 3:02 PM | 470 | 0.80 | 0.00 | 2.78 | 0.00 | 0.00% | - | 1 | 134.91% |
| LRCX240517P00480000 | 4/24/2024 6:15 PM | 480 | 0.03 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 1 | 118.65% |
| LRCX240517P00490000 | 4/10/2024 2:49 PM | 490 | 0.11 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 1 | 115.23% |
| LRCX240517P00500000 | 4/10/2024 2:41 PM | 500 | 0.12 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 4 | 111.87% |
| LRCX240517P00510000 | 1/29/2024 4:18 PM | 510 | 1.10 | 0.00 | 1.03 | 0.00 | 0.00% | - | 2 | 104.93% |
| LRCX240517P00530000 | 2/9/2024 5:44 PM | 530 | 0.90 | 0.00 | 4.70 | 0.00 | 0.00% | - | 1 | 123.17% |
| LRCX240517P00540000 | 2/21/2024 2:44 PM | 540 | 0.98 | 0.00 | 2.13 | 0.00 | 0.00% | 4 | 2 | 105.54% |
| LRCX240517P00550000 | 4/24/2024 6:44 PM | 550 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 1 | 96.04% |
| LRCX240517P00560000 | 2/26/2024 3:38 PM | 560 | 0.67 | 0.00 | 1.53 | 0.00 | 0.00% | 1 | 1 | 94.63% |
| LRCX240517P00565000 | 3/26/2024 1:30 PM | 565 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| LRCX240517P00590000 | 2/6/2024 5:03 PM | 590 | 3.20 | 0.65 | 4.60 | 0.00 | 0.00% | 1 | 1 | 104.27% |
| LRCX240517P00595000 | 1/19/2024 4:46 PM | 595 | 6.80 | 1.31 | 1.78 | 0.00 | 0.00% | 50 | 50 | 93.68% |
| LRCX240517P00600000 | 4/8/2024 2:11 PM | 600 | 0.25 | 0.00 | 1.36 | 0.00 | 0.00% | 10 | 14 | 81.54% |
| LRCX240517P00610000 | 4/22/2024 6:34 PM | 610 | 0.30 | 0.00 | 1.37 | 0.00 | 0.00% | 2 | 1 | 78.86% |
| LRCX240517P00620000 | 3/22/2024 6:02 PM | 620 | 0.48 | 0.01 | 4.00 | 0.00 | 0.00% | 2 | 21 | 89.88% |
| LRCX240517P00625000 | 3/25/2024 3:05 PM | 625 | 0.52 | 0.00 | 1.44 | 0.00 | 0.00% | 2 | 5 | 75.27% |
| LRCX240517P00630000 | 2/9/2024 4:58 PM | 630 | 3.60 | 0.58 | 2.45 | 0.00 | 0.00% | 1 | 1 | 82.75% |
| LRCX240517P00640000 | 4/3/2024 2:33 PM | 640 | 0.45 | 0.01 | 1.41 | 0.00 | 0.00% | 3 | 27 | 71.07% |
| LRCX240517P00645000 | 3/22/2024 5:29 PM | 645 | 0.67 | 0.50 | 0.79 | 0.00 | 0.00% | 1 | 1 | 68.80% |
| LRCX240517P00650000 | 4/22/2024 1:38 PM | 650 | 0.67 | 0.01 | 1.43 | 0.00 | 0.00% | 2 | 31 | 68.56% |
| LRCX240517P00655000 | 3/14/2024 2:55 PM | 655 | 2.17 | 0.24 | 2.37 | 0.00 | 0.00% | 1 | 1 | 73.62% |
| LRCX240517P00660000 | 4/19/2024 5:26 PM | 660 | 0.71 | 0.00 | 1.45 | 0.00 | 0.00% | 6 | 10 | 66.02% |
| LRCX240517P00665000 | 4/19/2024 1:39 PM | 665 | 0.75 | 0.00 | 1.47 | 0.00 | 0.00% | 1 | 4 | 64.84% |
| LRCX240517P00670000 | 2/22/2024 3:37 PM | 670 | 3.36 | 0.76 | 1.07 | 0.00 | 0.00% | 4 | 3 | 65.65% |
| LRCX240517P00675000 | 4/4/2024 7:45 PM | 675 | 1.00 | 0.03 | 1.50 | 0.00 | 0.00% | 4 | 2 | 62.62% |
| LRCX240517P00680000 | 4/25/2024 5:40 PM | 680 | 0.11 | 0.04 | 0.45 | 0.00 | 0.00% | 4 | 6 | 52.73% |
| LRCX240517P00685000 | 4/26/2024 3:24 PM | 685 | 0.11 | 0.00 | 0.45 | -0.39 | -78.00% | 1 | 22 | 51.07% |
| LRCX240517P00690000 | 4/26/2024 3:26 PM | 690 | 0.10 | 0.05 | 3.45 | -0.09 | -47.37% | 3 | 9 | 67.27% |
| LRCX240517P00695000 | 4/25/2024 5:54 PM | 695 | 0.30 | 0.00 | 1.50 | 0.00 | 0.00% | 4 | 5 | 57.35% |
| LRCX240517P00700000 | 4/25/2024 3:02 PM | 700 | 0.32 | 0.06 | 0.61 | 0.00 | 0.00% | 1 | 75 | 50.20% |
| LRCX240517P00710000 | 4/26/2024 7:39 PM | 710 | 0.21 | 0.08 | 1.21 | -0.16 | -43.24% | 1 | 20 | 52.42% |
| LRCX240517P00715000 | 4/25/2024 4:55 PM | 715 | 0.31 | 0.15 | 1.34 | 0.00 | 0.00% | 20 | 21 | 52.32% |
| LRCX240517P00720000 | 4/25/2024 5:57 PM | 720 | 0.35 | 0.10 | 0.25 | 0.00 | 0.00% | 30 | 73 | 43.99% |
| LRCX240517P00725000 | 4/26/2024 5:29 PM | 725 | 0.27 | 0.15 | 0.30 | -0.11 | -28.95% | 12 | 269 | 43.90% |
| LRCX240517P00730000 | 4/25/2024 7:47 PM | 730 | 0.41 | 0.05 | 0.40 | 0.00 | 0.00% | 8 | 18 | 44.46% |
| LRCX240517P00735000 | 4/26/2024 3:25 PM | 735 | 0.31 | 0.17 | 0.47 | -0.27 | -46.55% | 3 | 106 | 44.31% |
| LRCX240517P00740000 | 4/26/2024 7:25 PM | 740 | 0.38 | 0.16 | 0.50 | -0.31 | -44.93% | 2 | 90 | 43.56% |
| LRCX240517P00745000 | 4/25/2024 7:23 PM | 745 | 0.34 | 0.18 | 0.54 | -0.18 | -34.62% | 10 | 756 | 42.87% |
| LRCX240517P00750000 | 4/26/2024 6:46 PM | 750 | 0.45 | 0.23 | 0.51 | -0.15 | -25.00% | 6 | 215 | 41.38% |
| LRCX240517P00755000 | 4/26/2024 4:25 PM | 755 | 0.45 | 0.29 | 0.64 | -0.64 | -58.72% | 5 | 17 | 41.63% |
| LRCX240517P00760000 | 4/25/2024 7:33 PM | 760 | 0.80 | 0.34 | 0.71 | 0.00 | 0.00% | 13 | 32 | 41.14% |
| LRCX240517P00765000 | 4/25/2024 6:04 PM | 765 | 0.62 | 0.51 | 0.80 | -0.40 | -39.22% | 20 | 29 | 40.72% |
| LRCX240517P00770000 | 4/25/2024 6:00 PM | 770 | 1.21 | 0.48 | 0.88 | 0.00 | 0.00% | 5 | 19 | 40.16% |
| LRCX240517P00775000 | 4/25/2024 6:31 PM | 775 | 1.37 | 0.57 | 0.98 | 0.00 | 0.00% | 2 | 35 | 39.69% |
| LRCX240517P00780000 | 4/25/2024 6:47 PM | 780 | 1.61 | 0.67 | 1.10 | 0.00 | 0.00% | 19 | 68 | 39.27% |
| LRCX240517P00785000 | 4/26/2024 2:41 PM | 785 | 1.10 | 0.80 | 1.23 | -1.22 | -52.59% | 3 | 44 | 38.82% |
| LRCX240517P00790000 | 4/26/2024 4:47 PM | 790 | 1.30 | 1.05 | 1.33 | -0.98 | -42.98% | 2 | 154 | 38.14% |
| LRCX240517P00795000 | 4/25/2024 4:10 PM | 795 | 3.35 | 1.12 | 1.49 | 0.00 | 0.00% | 21 | 48 | 37.70% |
| LRCX240517P00800000 | 4/26/2024 4:28 PM | 800 | 1.68 | 1.32 | 1.76 | -0.65 | -27.90% | 25 | 248 | 37.68% |
| LRCX240517P00805000 | 4/26/2024 4:54 PM | 805 | 1.88 | 1.68 | 2.46 | -2.42 | -56.28% | 17 | 81 | 39.15% |
| LRCX240517P00810000 | 4/25/2024 7:46 PM | 810 | 2.07 | 1.91 | 2.17 | -1.75 | -45.81% | 1 | 404 | 36.71% |
| LRCX240517P00815000 | 4/26/2024 2:53 PM | 815 | 2.31 | 2.12 | 2.94 | -1.84 | -44.34% | 618 | 81 | 38.00% |
| LRCX240517P00820000 | 4/26/2024 2:57 PM | 820 | 2.60 | 2.47 | 2.77 | -2.60 | -50.00% | 389 | 65 | 36.04% |
| LRCX240517P00825000 | 4/26/2024 6:20 PM | 825 | 2.92 | 2.79 | 3.25 | -3.28 | -52.90% | 17 | 78 | 36.08% |
| LRCX240517P00830000 | 4/26/2024 5:46 PM | 830 | 3.40 | 3.20 | 4.20 | -2.65 | -43.80% | 399 | 170 | 37.16% |
| LRCX240517P00835000 | 4/26/2024 5:32 PM | 835 | 3.81 | 3.65 | 4.00 | -4.08 | -51.71% | 12 | 55 | 35.16% |
| LRCX240517P00840000 | 4/26/2024 6:19 PM | 840 | 4.20 | 4.15 | 5.10 | -4.30 | -50.59% | 9 | 84 | 36.20% |
| LRCX240517P00845000 | 4/26/2024 5:32 PM | 845 | 4.85 | 4.65 | 5.25 | -4.75 | -49.48% | 48 | 86 | 34.96% |
| LRCX240517P00850000 | 4/26/2024 6:38 PM | 850 | 5.65 | 5.25 | 6.45 | -5.10 | -47.44% | 54 | 130 | 35.76% |
| LRCX240517P00855000 | 4/26/2024 5:22 PM | 855 | 6.25 | 5.95 | 6.60 | -3.52 | -36.03% | 4 | 180 | 34.38% |
| LRCX240517P00860000 | 4/26/2024 7:36 PM | 860 | 6.70 | 6.70 | 8.00 | -6.90 | -50.74% | 22 | 61 | 35.17% |
| LRCX240517P00865000 | 4/26/2024 7:04 PM | 865 | 7.80 | 7.55 | 8.90 | -7.05 | -47.47% | 3 | 43 | 34.89% |
| LRCX240517P00870000 | 4/26/2024 5:44 PM | 870 | 8.82 | 8.40 | 9.25 | -7.73 | -46.71% | 5 | 46 | 33.64% |
| LRCX240517P00875000 | 4/26/2024 3:30 PM | 875 | 10.65 | 9.45 | 10.30 | -7.50 | -41.32% | 1 | 72 | 33.37% |
| LRCX240517P00880000 | 4/26/2024 6:56 PM | 880 | 11.20 | 10.40 | 11.55 | -7.70 | -40.74% | 9 | 115 | 33.26% |
| LRCX240517P00885000 | 4/26/2024 5:46 PM | 885 | 12.20 | 11.80 | 13.55 | -9.70 | -44.29% | 2 | 75 | 34.00% |
| LRCX240517P00890000 | 4/25/2024 7:23 PM | 890 | 19.65 | 12.95 | 15.00 | 0.00 | 0.00% | 22 | 68 | 33.82% |
| LRCX240517P00895000 | 4/26/2024 5:39 PM | 895 | 15.40 | 14.50 | 16.60 | -11.45 | -42.64% | 16 | 67 | 33.67% |
| LRCX240517P00900000 | 4/26/2024 7:03 PM | 900 | 17.05 | 16.35 | 18.30 | -12.25 | -41.81% | 26 | 105 | 33.51% |
| LRCX240517P00905000 | 4/26/2024 1:50 PM | 905 | 23.65 | 18.30 | 20.10 | -3.37 | -12.47% | 18 | 66 | 33.31% |
| LRCX240517P00910000 | 4/26/2024 5:28 PM | 910 | 20.10 | 19.35 | 22.10 | -9.40 | -31.86% | 12 | 238 | 33.20% |
| LRCX240517P00915000 | 4/26/2024 3:32 PM | 915 | 22.25 | 22.25 | 24.20 | -14.60 | -39.62% | 13 | 124 | 33.05% |
| LRCX240517P00920000 | 4/26/2024 4:19 PM | 920 | 26.86 | 24.40 | 26.45 | -14.62 | -35.25% | 10 | 40 | 32.92% |
| LRCX240517P00925000 | 4/26/2024 7:44 PM | 925 | 27.50 | 26.80 | 28.15 | -13.35 | -32.68% | 23 | 52 | 32.02% |
| LRCX240517P00930000 | 4/26/2024 7:27 PM | 930 | 28.20 | 29.20 | 30.60 | -15.70 | -35.76% | 3 | 91 | 31.81% |
| LRCX240517P00935000 | 4/25/2024 4:21 PM | 935 | 50.35 | 32.10 | 33.15 | 0.00 | 0.00% | 1 | 82 | 31.55% |
| LRCX240517P00940000 | 4/26/2024 7:21 PM | 940 | 34.20 | 34.00 | 38.40 | -32.05 | -48.38% | 12 | 53 | 34.22% |
| LRCX240517P00945000 | 4/26/2024 3:32 PM | 945 | 40.70 | 37.10 | 40.15 | -30.40 | -42.76% | 3 | 151 | 32.75% |
| LRCX240517P00950000 | 4/25/2024 2:15 PM | 950 | 57.50 | 39.95 | 42.70 | 0.00 | 0.00% | 1 | 46 | 32.02% |
| LRCX240517P00955000 | 4/24/2024 2:36 PM | 955 | 65.75 | 42.95 | 45.85 | 0.00 | 0.00% | 3 | 25 | 31.84% |
| LRCX240517P00960000 | 4/26/2024 4:37 PM | 960 | 50.40 | 46.00 | 49.15 | -15.00 | -22.94% | 2 | 74 | 31.67% |
| LRCX240517P00965000 | 4/23/2024 6:18 PM | 965 | 86.32 | 47.00 | 54.85 | 0.00 | 0.00% | 11 | 36 | 34.41% |
| LRCX240517P00970000 | 4/18/2024 5:50 PM | 970 | 91.72 | 53.35 | 58.65 | 0.00 | 0.00% | 1 | 78 | 34.67% |
| LRCX240517P00975000 | 4/15/2024 6:19 PM | 975 | 64.90 | 56.90 | 62.40 | 0.00 | 0.00% | 1 | 37 | 34.75% |
| LRCX240517P00980000 | 4/23/2024 4:07 PM | 980 | 97.40 | 60.65 | 63.90 | 0.00 | 0.00% | 2 | 36 | 31.48% |
| LRCX240517P00985000 | 4/19/2024 7:01 PM | 985 | 125.36 | 64.20 | 68.10 | 0.00 | 0.00% | 2 | 28 | 31.82% |
| LRCX240517P00990000 | 4/25/2024 4:42 PM | 990 | 90.90 | 67.95 | 72.20 | 0.00 | 0.00% | 3 | 46 | 31.87% |
| LRCX240517P00995000 | 4/10/2024 2:04 PM | 995 | 63.55 | 72.30 | 76.35 | 0.00 | 0.00% | 2 | 36 | 31.87% |
| LRCX240517P01000000 | 4/26/2024 6:29 PM | 1000 | 77.05 | 76.30 | 80.40 | -22.75 | -22.80% | 3 | 63 | 31.54% |
| LRCX240517P01005000 | 4/15/2024 2:01 PM | 1005 | 61.90 | 80.35 | 84.95 | 0.00 | 0.00% | 3 | 5 | 32.00% |
| LRCX240517P01010000 | 4/1/2024 3:41 PM | 1010 | 67.60 | 84.60 | 89.50 | 0.00 | 0.00% | 1 | 12 | 32.36% |
| LRCX240517P01015000 | 3/22/2024 5:46 PM | 1015 | 70.90 | 143.80 | 152.25 | 0.00 | 0.00% | 2 | 5 | 104.48% |
| LRCX240517P01020000 | 4/26/2024 5:43 PM | 1020 | 95.00 | 94.30 | 98.55 | 10.05 | 11.83% | 1 | 9 | 32.70% |
| LRCX240517P01025000 | 4/1/2024 3:41 PM | 1025 | 76.70 | 98.00 | 103.65 | 0.00 | 0.00% | - | 5 | 34.10% |
| LRCX240517P01030000 | 4/3/2024 4:10 PM | 1030 | 79.05 | 101.05 | 108.95 | 0.00 | 0.00% | 2 | 9 | 35.95% |
| LRCX240517P01035000 | 4/17/2024 4:39 PM | 1035 | 121.75 | 106.25 | 114.10 | 0.00 | 0.00% | - | 3 | 37.45% |
| LRCX240517P01040000 | 4/16/2024 5:30 PM | 1040 | 99.60 | 111.10 | 120.85 | 0.00 | 0.00% | 1 | 2 | 42.43% |
| LRCX240517P01050000 | 4/25/2024 1:30 PM | 1050 | 162.25 | 119.85 | 130.75 | 0.00 | 0.00% | 5 | 19 | 44.56% |
| LRCX240517P01060000 | 4/25/2024 1:30 PM | 1060 | 171.99 | 129.65 | 140.30 | 0.00 | 0.00% | 5 | 4 | 45.84% |
| LRCX240517P01070000 | 4/17/2024 1:30 PM | 1070 | 129.72 | 139.50 | 149.90 | 0.00 | 0.00% | 1 | 1 | 47.11% |
| LRCX240517P01090000 | 3/7/2024 4:10 PM | 1090 | 124.30 | 128.80 | 138.70 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| LRCX240517P01100000 | 3/21/2024 3:59 PM | 1100 | 123.10 | 221.75 | 236.75 | 0.00 | 0.00% | 1 | 4 | 127.40% |
| LRCX240517P01140000 | 4/18/2024 1:30 PM | 1140 | 231.75 | 209.40 | 219.80 | 0.00 | 0.00% | 1 | 0 | 60.94% |
| LRCX240517P01250000 | 4/5/2024 4:59 PM | 1250 | 272.40 | 319.40 | 329.65 | 0.00 | 0.00% | 1 | 0 | 79.54% |
Related Tickers
KLAC KLA Corporation
706.26
+4.95%
AMAT Applied Materials, Inc.
203.38
+2.98%
ASML ASML Holding N.V.
918.97
+2.04%
TER Teradyne, Inc.
114.13
+4.79%
ACLS Axcelis Technologies, Inc.
103.06
+3.06%
ACMR ACM Research, Inc.
27.04
-4.42%
AEHR Aehr Test Systems
11.47
+1.50%
ONTO Onto Innovation Inc.
189.77
+4.08%
AMBA Ambarella, Inc.
43.09
+1.87%
ASML.AS ASML Holding N.V.
858.80
+3.22%