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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240621C00160000 | 4/3/2024 5:41 PM | 160 | 824.58 | 761.50 | 770.80 | 0.00 | 0.00% | 1 | 6 | 188.33% |
| LRCX240621C00165000 | 5/26/2023 1:32 PM | 165 | 440.00 | 440.65 | 454.55 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| LRCX240621C00200000 | 6/26/2023 2:47 PM | 200 | 435.00 | 433.05 | 445.10 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| LRCX240621C00220000 | 8/23/2023 3:35 PM | 220 | 461.03 | 401.85 | 408.85 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| LRCX240621C00240000 | 10/18/2022 2:19 PM | 240 | 128.20 | 238.15 | 246.00 | 0.00 | 0.00% | - | 2 | 0.00% |
| LRCX240621C00260000 | 10/20/2022 7:06 PM | 260 | 141.25 | 224.35 | 231.95 | 0.00 | 0.00% | - | 1 | 0.00% |
| LRCX240621C00280000 | 1/4/2024 2:35 PM | 280 | 457.02 | 559.35 | 564.90 | 0.00 | 0.00% | - | 0 | 0.00% |
| LRCX240621C00290000 | 1/4/2024 2:35 PM | 290 | 447.52 | 549.55 | 555.10 | 0.00 | 0.00% | 12 | 12 | 0.00% |
| LRCX240621C00300000 | 11/21/2023 7:15 PM | 300 | 411.71 | 479.00 | 485.70 | 0.00 | 0.00% | 7 | 7 | 0.00% |
| LRCX240621C00310000 | 11/21/2023 7:12 PM | 310 | 401.17 | 469.15 | 475.95 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| LRCX240621C00360000 | 10/31/2022 1:49 PM | 360 | 120.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| LRCX240621C00380000 | 11/25/2022 3:28 PM | 380 | 149.70 | 109.75 | 116.60 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| LRCX240621C00400000 | 2/2/2023 8:59 PM | 400 | 190.00 | 144.45 | 152.10 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| LRCX240621C00410000 | 5/16/2023 1:31 PM | 410 | 185.50 | 240.25 | 251.50 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| LRCX240621C00420000 | 6/12/2023 1:59 PM | 420 | 225.94 | 230.75 | 238.65 | 0.00 | 0.00% | 2 | 4 | 0.00% |
| LRCX240621C00430000 | 3/26/2024 7:31 PM | 430 | 544.00 | 469.40 | 478.65 | 0.00 | 0.00% | 1 | 6 | 0.00% |
| LRCX240621C00440000 | 6/12/2023 1:53 PM | 440 | 209.09 | 215.75 | 223.95 | 0.00 | 0.00% | 4 | 3 | 0.00% |
| LRCX240621C00450000 | 12/4/2023 6:50 PM | 450 | 270.82 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| LRCX240621C00460000 | 2/6/2024 7:52 PM | 460 | 381.05 | 535.40 | 544.10 | 0.00 | 0.00% | 1 | 15 | 237.12% |
| LRCX240621C00470000 | 1/10/2024 6:02 PM | 470 | 292.19 | 446.55 | 453.00 | 0.00 | 0.00% | 2 | 14 | 0.00% |
| LRCX240621C00480000 | 11/6/2023 7:54 PM | 480 | 182.83 | 226.95 | 237.20 | 0.00 | 0.00% | 1 | 24 | 0.00% |
| LRCX240621C00490000 | 11/16/2023 2:33 PM | 490 | 231.28 | 296.40 | 301.85 | 0.00 | 0.00% | 5 | 19 | 0.00% |
| LRCX240621C00500000 | 1/26/2024 7:52 PM | 500 | 349.89 | 430.30 | 440.35 | 0.00 | 0.00% | 2 | 34 | 110.08% |
| LRCX240621C00510000 | 4/19/2024 3:07 PM | 510 | 375.43 | 413.40 | 423.35 | 0.00 | 0.00% | 2 | 23 | 83.46% |
| LRCX240621C00520000 | 11/14/2023 8:08 PM | 520 | 201.00 | 263.00 | 269.85 | 0.00 | 0.00% | 1 | 80 | 0.00% |
| LRCX240621C00525000 | 12/11/2023 8:22 PM | 525 | 230.79 | 246.90 | 253.45 | 0.00 | 0.00% | - | 1 | 0.00% |
| LRCX240621C00540000 | 4/4/2024 5:02 PM | 540 | 448.00 | 383.55 | 394.10 | 0.00 | 0.00% | 2 | 14 | 78.41% |
| LRCX240621C00550000 | 3/4/2024 2:59 PM | 550 | 443.94 | 428.10 | 439.20 | 0.00 | 0.00% | 4 | 4 | 171.47% |
| LRCX240621C00560000 | 1/24/2024 6:48 PM | 560 | 303.57 | 372.95 | 382.10 | 0.00 | 0.00% | 2 | 99 | 97.89% |
| LRCX240621C00565000 | 4/11/2024 4:31 PM | 565 | 406.75 | 358.80 | 369.40 | 0.00 | 0.00% | 1 | 1 | 73.77% |
| LRCX240621C00575000 | 12/6/2023 2:31 PM | 575 | 165.50 | 187.00 | 190.45 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| LRCX240621C00580000 | 2/29/2024 3:04 PM | 580 | 364.44 | 391.25 | 406.15 | 0.00 | 0.00% | 1 | 135 | 153.04% |
| LRCX240621C00600000 | 4/22/2024 7:45 PM | 600 | 273.40 | 324.00 | 334.80 | 0.00 | 0.00% | 4 | 97 | 67.07% |
| LRCX240621C00605000 | 4/22/2024 1:42 PM | 605 | 272.60 | 319.10 | 329.65 | 0.00 | 0.00% | - | 2 | 65.90% |
| LRCX240621C00610000 | 10/30/2023 6:19 PM | 610 | 69.00 | 139.30 | 148.50 | 0.00 | 0.00% | 3 | 4 | 0.00% |
| LRCX240621C00615000 | 10/26/2023 5:52 PM | 615 | 69.50 | 140.75 | 148.15 | 0.00 | 0.00% | - | 0 | 0.00% |
| LRCX240621C00620000 | 3/28/2024 1:35 PM | 620 | 352.02 | 304.20 | 315.00 | 0.00 | 0.00% | 1 | 100 | 63.40% |
| LRCX240621C00625000 | 12/28/2023 8:56 PM | 625 | 194.37 | 227.05 | 239.55 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| LRCX240621C00630000 | 12/27/2023 8:49 PM | 630 | 191.55 | 223.05 | 235.05 | 0.00 | 0.00% | 1 | 24 | 0.00% |
| LRCX240621C00635000 | 11/6/2023 7:56 PM | 635 | 80.55 | 106.75 | 115.10 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| LRCX240621C00640000 | 4/12/2024 3:22 PM | 640 | 322.54 | 284.45 | 295.25 | 0.00 | 0.00% | 1 | 83 | 59.92% |
| LRCX240621C00645000 | 2/14/2024 7:05 PM | 645 | 282.42 | 269.25 | 284.25 | 0.00 | 0.00% | 2 | 9 | 57.10% |
| LRCX240621C00650000 | 2/14/2024 7:05 PM | 650 | 277.81 | 263.80 | 278.80 | 0.00 | 0.00% | 2 | 6 | 54.68% |
| LRCX240621C00655000 | 4/12/2024 3:23 PM | 655 | 307.88 | 269.80 | 280.45 | 0.00 | 0.00% | 1 | 7 | 57.54% |
| LRCX240621C00660000 | 4/22/2024 1:40 PM | 660 | 218.85 | 264.85 | 275.60 | 0.00 | 0.00% | 20 | 121 | 56.77% |
| LRCX240621C00670000 | 2/26/2024 4:41 PM | 670 | 287.13 | 299.00 | 311.60 | 0.00 | 0.00% | 4 | 15 | 116.49% |
| LRCX240621C00675000 | 1/25/2024 3:41 PM | 675 | 239.80 | 265.35 | 273.75 | 0.00 | 0.00% | 2 | 5 | 78.57% |
| LRCX240621C00680000 | 4/22/2024 2:13 PM | 680 | 199.15 | 245.35 | 256.00 | 0.00 | 0.00% | 1 | 90 | 53.75% |
| LRCX240621C00685000 | 11/14/2023 2:34 PM | 685 | 83.17 | 127.70 | 130.70 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| LRCX240621C00690000 | 4/17/2024 5:33 PM | 690 | 242.00 | 235.55 | 246.30 | 0.00 | 0.00% | 1 | 5 | 52.26% |
| LRCX240621C00695000 | 4/17/2024 6:08 PM | 695 | 235.00 | 230.75 | 241.30 | 0.00 | 0.00% | 3 | 15 | 51.46% |
| LRCX240621C00700000 | 4/24/2024 6:44 PM | 700 | 196.30 | 225.90 | 236.45 | 0.00 | 0.00% | 1 | 706 | 50.75% |
| LRCX240621C00705000 | 4/18/2024 5:34 PM | 705 | 198.78 | 220.95 | 231.75 | 0.00 | 0.00% | 1 | 11 | 50.10% |
| LRCX240621C00710000 | 3/8/2024 7:21 PM | 710 | 271.48 | 261.35 | 275.45 | 0.00 | 0.00% | 1 | 10 | 106.31% |
| LRCX240621C00715000 | 2/28/2024 5:14 PM | 715 | 225.15 | 260.30 | 275.30 | 0.00 | 0.00% | 28 | 17 | 108.95% |
| LRCX240621C00720000 | 3/5/2024 6:38 PM | 720 | 255.50 | 239.80 | 250.40 | 0.00 | 0.00% | 1 | 119 | 89.78% |
| LRCX240621C00725000 | 1/9/2024 8:03 PM | 725 | 93.05 | 166.60 | 170.25 | 0.00 | 0.00% | 1 | 14 | 0.00% |
| LRCX240621C00730000 | 1/24/2024 2:43 PM | 730 | 155.85 | 217.45 | 222.80 | 0.00 | 0.00% | 1 | 8 | 70.86% |
| LRCX240621C00735000 | 1/29/2024 7:49 PM | 735 | 142.40 | 207.00 | 210.10 | 0.00 | 0.00% | 1 | 184 | 61.83% |
| LRCX240621C00740000 | 4/23/2024 6:09 PM | 740 | 161.00 | 187.30 | 197.85 | 0.00 | 0.00% | 2 | 64 | 53.24% |
| LRCX240621C00745000 | 4/17/2024 6:50 PM | 745 | 191.76 | 182.65 | 193.50 | 0.00 | 0.00% | 1 | 38 | 52.97% |
| LRCX240621C00750000 | 4/12/2024 7:09 PM | 750 | 220.05 | 178.30 | 188.10 | 0.00 | 0.00% | 2 | 21 | 51.28% |
| LRCX240621C00755000 | 3/20/2024 5:37 PM | 755 | 190.15 | 130.40 | 137.70 | 0.00 | 0.00% | 1 | 29 | 0.00% |
| LRCX240621C00760000 | 4/19/2024 7:27 PM | 760 | 134.00 | 169.00 | 179.50 | 0.00 | 0.00% | 1 | 46 | 50.78% |
| LRCX240621C00765000 | 1/4/2024 3:13 PM | 765 | 64.90 | 116.25 | 120.50 | 0.00 | 0.00% | 2 | 4 | 0.00% |
| LRCX240621C00770000 | 4/1/2024 1:39 PM | 770 | 228.63 | 159.20 | 169.95 | 0.00 | 0.00% | 1 | 11 | 48.99% |
| LRCX240621C00775000 | 4/22/2024 1:30 PM | 775 | 123.26 | 154.95 | 165.75 | 0.00 | 0.00% | 2 | 7 | 48.76% |
| LRCX240621C00780000 | 3/26/2024 7:24 PM | 780 | 209.20 | 132.25 | 138.70 | 0.00 | 0.00% | 2 | 52 | 0.00% |
| LRCX240621C00785000 | 4/22/2024 4:58 PM | 785 | 106.64 | 145.75 | 156.75 | 0.00 | 0.00% | 4 | 7 | 47.52% |
| LRCX240621C00790000 | 1/17/2024 3:15 PM | 790 | 55.15 | 178.65 | 183.45 | 0.00 | 0.00% | 1 | 3 | 74.27% |
| LRCX240621C00795000 | 4/9/2024 2:02 PM | 795 | 196.40 | 139.70 | 145.60 | 0.00 | 0.00% | 1 | 5 | 43.88% |
| LRCX240621C00800000 | 3/26/2024 2:01 PM | 800 | 207.95 | 110.35 | 116.25 | 0.00 | 0.00% | 1 | 212 | 0.00% |
| LRCX240621C00805000 | 2/12/2024 3:33 PM | 805 | 151.96 | 151.25 | 157.95 | 0.00 | 0.00% | 1 | 109 | 59.77% |
| LRCX240621C00810000 | 4/23/2024 4:00 PM | 810 | 102.65 | 126.20 | 132.90 | 0.00 | 0.00% | 6 | 27 | 42.73% |
| LRCX240621C00815000 | 4/24/2024 5:35 PM | 815 | 103.10 | 122.10 | 129.40 | 0.00 | 0.00% | 1 | 7 | 43.01% |
| LRCX240621C00820000 | 4/23/2024 1:53 PM | 820 | 88.01 | 117.80 | 124.85 | 0.00 | 0.00% | 1 | 156 | 42.21% |
| LRCX240621C00825000 | 4/5/2024 7:52 PM | 825 | 167.53 | 114.75 | 120.70 | 0.00 | 0.00% | 1 | 8 | 41.76% |
| LRCX240621C00830000 | 4/26/2024 4:40 PM | 830 | 112.52 | 110.25 | 116.00 | 39.52 | 54.14% | 1 | 37 | 40.78% |
| LRCX240621C00835000 | 4/22/2024 2:53 PM | 835 | 70.10 | 105.95 | 112.70 | 0.00 | 0.00% | 1 | 21 | 41.05% |
| LRCX240621C00840000 | 4/23/2024 2:19 PM | 840 | 78.50 | 101.80 | 109.90 | 0.00 | 0.00% | 3 | 86 | 41.68% |
| LRCX240621C00845000 | 4/26/2024 4:05 PM | 845 | 97.60 | 100.25 | 103.95 | 28.20 | 40.63% | 1 | 18 | 39.54% |
| LRCX240621C00850000 | 4/25/2024 5:44 PM | 850 | 86.95 | 96.35 | 100.50 | 0.00 | 0.00% | 1 | 65 | 39.53% |
| LRCX240621C00860000 | 4/26/2024 6:28 PM | 860 | 93.05 | 89.00 | 93.25 | 16.86 | 22.13% | 1 | 84 | 39.07% |
| LRCX240621C00865000 | 4/22/2024 3:12 PM | 865 | 56.00 | 83.30 | 89.45 | 0.00 | 0.00% | 17 | 17 | 38.63% |
| LRCX240621C00870000 | 4/25/2024 3:50 PM | 870 | 66.28 | 81.85 | 88.95 | 0.00 | 0.00% | 1 | 83 | 40.71% |
| LRCX240621C00880000 | 4/25/2024 2:17 PM | 880 | 65.90 | 75.00 | 81.40 | 0.00 | 0.00% | 5 | 49 | 39.60% |
| LRCX240621C00885000 | 4/26/2024 5:12 PM | 885 | 73.96 | 72.00 | 76.40 | 17.11 | 30.10% | 2 | 18 | 38.09% |
| LRCX240621C00890000 | 4/26/2024 5:12 PM | 890 | 70.81 | 67.15 | 72.45 | 14.94 | 26.74% | 1 | 106 | 37.32% |
| LRCX240621C00895000 | 4/26/2024 5:26 PM | 895 | 70.00 | 66.55 | 69.15 | 16.73 | 31.41% | 1 | 6 | 37.00% |
| LRCX240621C00900000 | 4/26/2024 7:52 PM | 900 | 63.65 | 63.50 | 66.00 | 11.90 | 23.00% | 4 | 166 | 36.73% |
| LRCX240621C00905000 | 4/25/2024 7:49 PM | 905 | 47.70 | 60.10 | 62.90 | 0.00 | 0.00% | 4 | 4 | 36.45% |
| LRCX240621C00910000 | 4/25/2024 7:42 PM | 910 | 59.15 | 57.70 | 60.15 | 11.20 | 23.36% | 1 | 67 | 36.36% |
| LRCX240621C00920000 | 4/26/2024 5:04 PM | 920 | 53.60 | 52.15 | 54.00 | 12.45 | 30.26% | 5 | 76 | 35.58% |
| LRCX240621C00925000 | 4/26/2024 4:45 PM | 925 | 49.60 | 49.50 | 52.40 | 10.55 | 27.02% | 9 | 35 | 36.14% |
| LRCX240621C00930000 | 4/26/2024 5:06 PM | 930 | 47.90 | 47.75 | 49.10 | 6.70 | 16.26% | 17 | 164 | 35.47% |
| LRCX240621C00935000 | 4/26/2024 5:56 PM | 935 | 46.99 | 45.20 | 46.95 | 8.20 | 21.14% | 4 | 7 | 35.54% |
| LRCX240621C00940000 | 4/26/2024 6:19 PM | 940 | 45.75 | 43.00 | 44.50 | 7.30 | 18.99% | 25 | 46 | 35.35% |
| LRCX240621C00945000 | 4/26/2024 2:02 PM | 945 | 35.65 | 40.35 | 42.70 | 2.15 | 6.42% | 1 | 12 | 35.56% |
| LRCX240621C00950000 | 4/26/2024 3:27 PM | 950 | 38.70 | 38.00 | 40.50 | 8.65 | 28.79% | 35 | 200 | 35.44% |
| LRCX240621C00955000 | 4/25/2024 2:10 PM | 955 | 32.75 | 35.95 | 38.35 | 0.00 | 0.00% | 5 | 12 | 35.30% |
| LRCX240621C00960000 | 4/26/2024 2:54 PM | 960 | 33.00 | 34.00 | 36.40 | 5.50 | 20.00% | 2 | 121 | 35.25% |
| LRCX240621C00965000 | 4/23/2024 7:16 PM | 965 | 26.53 | 32.10 | 34.50 | 0.00 | 0.00% | 1 | 38 | 35.19% |
| LRCX240621C00970000 | 4/25/2024 1:42 PM | 970 | 24.43 | 30.30 | 32.65 | 0.00 | 0.00% | 8 | 126 | 35.11% |
| LRCX240621C00975000 | 4/23/2024 7:58 PM | 975 | 23.85 | 28.60 | 30.85 | 0.00 | 0.00% | 4 | 20 | 35.01% |
| LRCX240621C00980000 | 4/26/2024 5:44 PM | 980 | 29.19 | 26.90 | 29.15 | 8.14 | 38.67% | 2 | 116 | 34.94% |
| LRCX240621C00985000 | 4/26/2024 6:10 PM | 985 | 27.85 | 25.35 | 27.55 | 6.15 | 28.34% | 2 | 52 | 34.89% |
| LRCX240621C00990000 | 4/26/2024 6:10 PM | 990 | 26.25 | 23.85 | 25.90 | 4.95 | 23.24% | 13 | 123 | 34.75% |
| LRCX240621C00995000 | 4/25/2024 2:10 PM | 995 | 21.00 | 22.45 | 24.30 | 0.00 | 0.00% | 5 | 50 | 34.59% |
| LRCX240621C01000000 | 4/26/2024 7:51 PM | 1000 | 22.50 | 21.00 | 22.90 | 3.61 | 19.11% | 19 | 207 | 34.54% |
| LRCX240621C01020000 | 4/26/2024 6:36 PM | 1020 | 18.30 | 16.85 | 18.05 | 3.42 | 22.98% | 1 | 68 | 34.46% |
| LRCX240621C01040000 | 4/26/2024 7:59 PM | 1040 | 13.30 | 12.85 | 13.60 | 3.60 | 37.11% | 41 | 143 | 33.93% |
| LRCX240621C01060000 | 4/26/2024 7:59 PM | 1060 | 10.14 | 9.15 | 10.45 | 2.16 | 27.07% | 2 | 647 | 33.87% |
| LRCX240621C01080000 | 4/26/2024 6:14 PM | 1080 | 8.20 | 7.20 | 7.85 | 2.20 | 36.67% | 7 | 20 | 33.70% |
| LRCX240621C01100000 | 4/26/2024 4:58 PM | 1100 | 5.50 | 5.40 | 5.90 | 1.25 | 29.41% | 1 | 125 | 33.65% |
| LRCX240621C01120000 | 4/26/2024 3:06 PM | 1120 | 4.25 | 3.90 | 4.40 | 0.71 | 20.06% | 1 | 46 | 33.62% |
| LRCX240621C01140000 | 4/26/2024 6:21 PM | 1140 | 3.20 | 2.86 | 3.25 | 0.67 | 26.48% | 9 | 17 | 33.60% |
| LRCX240621C01160000 | 4/25/2024 1:35 PM | 1160 | 2.39 | 1.96 | 2.82 | 0.31 | 14.90% | 1 | 65 | 34.71% |
| LRCX240621C01180000 | 4/25/2024 1:35 PM | 1180 | 1.51 | 1.44 | 1.75 | 0.00 | 0.00% | 2 | 175 | 33.63% |
| LRCX240621C01200000 | 4/26/2024 1:39 PM | 1200 | 1.13 | 0.97 | 1.30 | 0.28 | 32.94% | 2 | 339 | 33.78% |
| LRCX240621C01220000 | 4/19/2024 4:28 PM | 1220 | 1.51 | 0.68 | 0.99 | 0.00 | 0.00% | 1 | 11 | 34.06% |
| LRCX240621C01240000 | 4/25/2024 2:51 PM | 1240 | 0.50 | 0.42 | 0.78 | 0.00 | 0.00% | 1 | 16 | 34.51% |
| LRCX240621C01260000 | 4/25/2024 1:43 PM | 1260 | 0.42 | 0.30 | 0.63 | 0.00 | 0.00% | 1 | 4 | 35.06% |
| LRCX240621C01280000 | 4/26/2024 2:58 PM | 1280 | 0.30 | 0.11 | 1.06 | -0.28 | -48.28% | 3 | 12 | 39.31% |
| LRCX240621C01300000 | 4/24/2024 3:04 PM | 1300 | 0.57 | 0.08 | 1.65 | 0.00 | 0.00% | 3 | 34 | 43.70% |
| LRCX240621C01320000 | 4/19/2024 3:24 PM | 1320 | 0.49 | 0.04 | 1.57 | 0.00 | 0.00% | 11 | 22 | 44.94% |
| LRCX240621C01340000 | 4/19/2024 1:52 PM | 1340 | 0.50 | 0.01 | 1.52 | 0.00 | 0.00% | 1 | 4 | 46.26% |
| LRCX240621C01360000 | 4/18/2024 1:42 PM | 1360 | 0.51 | 0.00 | 1.48 | 0.00 | 0.00% | 2 | 25 | 47.58% |
| LRCX240621C01380000 | 3/4/2024 8:03 PM | 1380 | 6.55 | 2.39 | 3.10 | 0.00 | 0.00% | 2 | 1 | 54.14% |
| LRCX240621C01400000 | 4/17/2024 2:53 PM | 1400 | 0.72 | 0.00 | 1.42 | 0.00 | 0.00% | 3 | 6 | 50.20% |
| LRCX240621C01420000 | 3/21/2024 1:59 PM | 1420 | 2.89 | 0.03 | 1.80 | 0.00 | 0.00% | 2 | 2 | 53.47% |
| LRCX240621C01440000 | 4/25/2024 2:00 PM | 1440 | 0.01 | 0.00 | 1.39 | 0.00 | 0.00% | 1 | 3 | 52.83% |
| LRCX240621C01460000 | 4/4/2024 2:32 PM | 1460 | 1.55 | 0.00 | 1.38 | 0.00 | 0.00% | 5 | 5 | 54.14% |
| LRCX240621C01480000 | 4/11/2024 7:35 PM | 1480 | 0.80 | 0.00 | 1.37 | 0.00 | 0.00% | 1 | 6 | 50.56% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240621P00160000 | 1/25/2024 4:56 PM | 160 | 0.05 | 0.00 | 0.72 | 0.00 | 0.00% | 1 | 21 | 172.17% |
| LRCX240621P00165000 | 1/3/2024 2:30 PM | 165 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 10 | 50.00% |
| LRCX240621P00170000 | 3/21/2023 6:43 PM | 170 | 2.75 | 1.05 | 3.05 | 0.00 | 0.00% | - | 21 | 207.72% |
| LRCX240621P00180000 | 11/13/2023 3:03 PM | 180 | 0.25 | 0.00 | 0.39 | 0.00 | 0.00% | 1 | 21 | 150.88% |
| LRCX240621P00190000 | 10/25/2023 6:38 PM | 190 | 0.55 | 0.00 | 0.58 | 0.00 | 0.00% | 1 | 2 | 151.95% |
| LRCX240621P00195000 | 4/19/2023 2:55 PM | 195 | 3.95 | 1.45 | 2.27 | 0.00 | 0.00% | - | 3 | 188.28% |
| LRCX240621P00200000 | 10/25/2023 7:55 PM | 200 | 0.61 | 0.00 | 0.59 | 0.00 | 0.00% | 1 | 0 | 147.36% |
| LRCX240621P00220000 | 11/10/2023 8:53 PM | 220 | 0.36 | 0.00 | 0.58 | 0.00 | 0.00% | 1 | 7 | 138.09% |
| LRCX240621P00230000 | 11/13/2023 2:30 PM | 230 | 0.52 | 0.00 | 0.63 | 0.00 | 0.00% | 1 | 4 | 135.16% |
| LRCX240621P00240000 | 4/25/2024 6:49 PM | 240 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 5 | 110.55% |
| LRCX240621P00250000 | 4/23/2024 1:30 PM | 250 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 10 | 26 | 118.16% |
| LRCX240621P00260000 | 1/29/2024 8:24 PM | 260 | 0.10 | 0.00 | 0.86 | 0.00 | 0.00% | 2 | 8 | 127.83% |
| LRCX240621P00270000 | 1/31/2024 8:26 PM | 270 | 0.25 | 0.00 | 2.05 | 0.00 | 0.00% | 1 | 15 | 138.06% |
| LRCX240621P00280000 | 12/27/2023 3:14 PM | 280 | 0.36 | 0.00 | 0.81 | 0.00 | 0.00% | 20 | 10 | 119.82% |
| LRCX240621P00290000 | 1/2/2024 8:45 PM | 290 | 0.30 | 0.00 | 1.05 | 0.00 | 0.00% | 6 | 15 | 119.97% |
| LRCX240621P00300000 | 4/23/2024 1:31 PM | 300 | 0.04 | 0.00 | 0.30 | 0.00 | 0.00% | 20 | 129 | 102.15% |
| LRCX240621P00310000 | 3/26/2024 6:57 PM | 310 | 0.16 | 0.00 | 2.58 | 0.00 | 0.00% | 5 | 44 | 127.20% |
| LRCX240621P00320000 | 12/13/2023 5:18 PM | 320 | 0.63 | 0.00 | 1.11 | 0.00 | 0.00% | 10 | 128 | 110.99% |
| LRCX240621P00330000 | 4/1/2024 1:52 PM | 330 | 0.12 | 0.00 | 1.35 | 0.00 | 0.00% | 50 | 90 | 110.55% |
| LRCX240621P00340000 | 1/24/2024 2:50 PM | 340 | 0.47 | 0.00 | 3.80 | 0.00 | 0.00% | 80 | 89 | 123.87% |
| LRCX240621P00350000 | 4/18/2024 1:43 PM | 350 | 0.30 | 0.00 | 3.05 | 0.00 | 0.00% | 1 | 44 | 116.65% |
| LRCX240621P00360000 | 3/22/2024 1:30 PM | 360 | 0.64 | 0.00 | 3.95 | 0.00 | 0.00% | 2 | 94 | 117.98% |
| LRCX240621P00370000 | 3/15/2024 1:44 PM | 370 | 0.80 | 0.09 | 4.20 | 0.00 | 0.00% | 1 | 26 | 116.30% |
| LRCX240621P00380000 | 2/29/2024 3:04 PM | 380 | 0.75 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 42 | 97.56% |
| LRCX240621P00390000 | 4/19/2024 6:46 PM | 390 | 0.34 | 0.00 | 3.85 | 0.00 | 0.00% | 4 | 230 | 108.30% |
| LRCX240621P00400000 | 4/11/2024 1:30 PM | 400 | 0.05 | 0.00 | 0.25 | -0.15 | -75.00% | 1 | 283 | 75.78% |
| LRCX240621P00410000 | 2/26/2024 7:57 PM | 410 | 0.31 | 0.00 | 3.90 | 0.00 | 0.00% | 96 | 103 | 102.76% |
| LRCX240621P00420000 | 2/26/2024 7:47 PM | 420 | 0.49 | 0.00 | 3.90 | 0.00 | 0.00% | 59 | 243 | 99.98% |
| LRCX240621P00430000 | 4/17/2024 7:57 PM | 430 | 0.30 | 0.00 | 3.15 | 0.00 | 0.00% | 10 | 99 | 94.14% |
| LRCX240621P00440000 | 4/1/2024 1:30 PM | 440 | 0.25 | 0.00 | 3.10 | 0.00 | 0.00% | 1 | 110 | 91.35% |
| LRCX240621P00450000 | 4/25/2024 7:55 PM | 450 | 0.23 | 0.05 | 0.23 | 0.00 | 0.00% | 11 | 148 | 66.41% |
| LRCX240621P00460000 | 3/25/2024 7:06 PM | 460 | 0.36 | 0.00 | 1.88 | 0.00 | 0.00% | 5 | 82 | 80.40% |
| LRCX240621P00470000 | 4/5/2024 4:06 PM | 470 | 2.20 | 0.00 | 3.25 | 0.00 | 0.00% | 2 | 87 | 84.57% |
| LRCX240621P00480000 | 4/24/2024 2:41 PM | 480 | 0.33 | 0.07 | 3.25 | 0.00 | 0.00% | 2 | 83 | 82.47% |
| LRCX240621P00490000 | 2/1/2024 5:52 PM | 490 | 1.52 | 0.00 | 3.70 | 0.00 | 0.00% | 2 | 198 | 81.52% |
| LRCX240621P00495000 | 2/1/2024 5:09 PM | 495 | 1.52 | 0.00 | 3.70 | 0.00 | 0.00% | 3 | 9 | 80.35% |
| LRCX240621P00500000 | 4/25/2024 1:30 PM | 500 | 0.20 | 0.00 | 0.29 | 0.00 | 0.00% | 1 | 205 | 57.52% |
| LRCX240621P00505000 | 3/1/2024 6:19 PM | 505 | 0.67 | 0.00 | 4.20 | 0.00 | 0.00% | 1 | 7 | 79.68% |
| LRCX240621P00510000 | 1/24/2024 2:33 PM | 510 | 2.30 | 0.73 | 1.16 | 0.00 | 0.00% | 1 | 51 | 69.58% |
| LRCX240621P00515000 | 12/15/2023 7:25 PM | 515 | 5.23 | 5.05 | 5.65 | 0.00 | 0.00% | 1 | 2 | 91.94% |
| LRCX240621P00520000 | 4/26/2024 6:41 PM | 520 | 0.19 | 0.15 | 0.31 | 0.03 | 18.75% | 1 | 108 | 56.74% |
| LRCX240621P00525000 | 2/22/2024 2:46 PM | 525 | 1.04 | 0.01 | 1.70 | 0.00 | 0.00% | 3 | 104 | 65.60% |
| LRCX240621P00530000 | 4/24/2024 1:30 PM | 530 | 0.25 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 168 | 63.48% |
| LRCX240621P00535000 | 4/23/2024 1:49 PM | 535 | 0.50 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 48 | 62.50% |
| LRCX240621P00540000 | 4/19/2024 7:02 PM | 540 | 0.72 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 160 | 61.55% |
| LRCX240621P00545000 | 2/22/2024 2:34 PM | 545 | 1.50 | 0.01 | 4.45 | 0.00 | 0.00% | 3 | 24 | 71.46% |
| LRCX240621P00550000 | 4/23/2024 4:10 PM | 550 | 0.55 | 0.11 | 1.50 | 0.00 | 0.00% | 4 | 27 | 60.23% |
| LRCX240621P00555000 | 3/11/2024 7:12 PM | 555 | 1.49 | 0.00 | 4.45 | 0.00 | 0.00% | 1 | 12 | 69.28% |
| LRCX240621P00560000 | 4/23/2024 2:50 PM | 560 | 0.62 | 0.12 | 2.50 | 0.00 | 0.00% | 1 | 229 | 62.62% |
| LRCX240621P00565000 | 12/20/2023 7:06 PM | 565 | 9.60 | 5.90 | 6.25 | 0.00 | 0.00% | 1 | 12 | 81.62% |
| LRCX240621P00570000 | 4/23/2024 4:56 PM | 570 | 0.66 | 0.13 | 1.50 | 0.00 | 0.00% | 1 | 29 | 56.59% |
| LRCX240621P00575000 | 4/24/2024 1:47 PM | 575 | 0.52 | 0.14 | 1.50 | 0.00 | 0.00% | 1 | 13 | 55.74% |
| LRCX240621P00580000 | 4/1/2024 3:03 PM | 580 | 0.73 | 0.15 | 1.53 | 0.00 | 0.00% | 2 | 150 | 55.01% |
| LRCX240621P00585000 | 4/25/2024 1:30 PM | 585 | 0.50 | 0.01 | 2.50 | 0.00 | 0.00% | 4 | 19 | 57.40% |
| LRCX240621P00590000 | 4/23/2024 2:26 PM | 590 | 0.95 | 0.01 | 2.50 | 0.00 | 0.00% | 1 | 11 | 56.46% |
| LRCX240621P00595000 | 3/21/2024 6:46 PM | 595 | 1.06 | 1.20 | 1.58 | 0.00 | 0.00% | 1 | 10 | 56.41% |
| LRCX240621P00600000 | 4/26/2024 6:22 PM | 600 | 0.41 | 0.19 | 0.50 | -0.13 | -24.07% | 3 | 248 | 47.95% |
| LRCX240621P00605000 | 4/19/2024 6:11 PM | 605 | 1.43 | 0.19 | 1.52 | 0.00 | 0.00% | 1 | 54 | 50.68% |
| LRCX240621P00610000 | 4/25/2024 1:46 PM | 610 | 0.62 | 0.22 | 1.50 | 0.00 | 0.00% | 1 | 26 | 54.27% |
| LRCX240621P00615000 | 4/18/2024 3:17 PM | 615 | 1.38 | 0.21 | 1.30 | 0.00 | 0.00% | 73 | 52 | 52.14% |
| LRCX240621P00620000 | 4/26/2024 6:25 PM | 620 | 0.44 | 0.22 | 1.95 | -0.25 | -36.23% | 3 | 133 | 54.77% |
| LRCX240621P00625000 | 2/7/2024 8:32 PM | 625 | 6.60 | 1.62 | 3.85 | 0.00 | 0.00% | 2 | 49 | 57.21% |
| LRCX240621P00630000 | 4/26/2024 7:02 PM | 630 | 0.52 | 0.26 | 1.44 | -0.74 | -58.73% | 4 | 18 | 50.26% |
| LRCX240621P00635000 | 4/26/2024 6:24 PM | 635 | 0.55 | 0.38 | 0.73 | -1.25 | -69.44% | 2 | 10 | 44.52% |
| LRCX240621P00640000 | 4/25/2024 1:58 PM | 640 | 1.02 | 0.42 | 0.77 | 0.00 | 0.00% | 3 | 114 | 44.03% |
| LRCX240621P00645000 | 4/23/2024 1:38 PM | 645 | 2.22 | 0.47 | 0.80 | 0.00 | 0.00% | 2 | 24 | 43.45% |
| LRCX240621P00650000 | 4/26/2024 5:03 PM | 650 | 0.75 | 0.51 | 0.86 | -0.32 | -29.91% | 2 | 64 | 43.08% |
| LRCX240621P00655000 | 4/25/2024 2:40 PM | 655 | 1.10 | 0.57 | 0.91 | 0.00 | 0.00% | 2 | 58 | 42.62% |
| LRCX240621P00660000 | 4/25/2024 1:35 PM | 660 | 1.54 | 0.62 | 0.96 | 0.00 | 0.00% | 2 | 93 | 42.14% |
| LRCX240621P00665000 | 4/16/2024 2:13 PM | 665 | 2.23 | 0.69 | 1.04 | 0.00 | 0.00% | 39 | 23 | 41.82% |
| LRCX240621P00670000 | 4/26/2024 5:02 PM | 670 | 1.07 | 0.75 | 1.11 | -1.24 | -53.68% | 1 | 50 | 41.42% |
| LRCX240621P00675000 | 4/17/2024 2:52 PM | 675 | 2.71 | 0.83 | 1.20 | 0.00 | 0.00% | 87 | 77 | 41.10% |
| LRCX240621P00680000 | 4/25/2024 1:44 PM | 680 | 1.90 | 0.91 | 1.28 | 0.00 | 0.00% | 2 | 105 | 40.70% |
| LRCX240621P00685000 | 4/24/2024 2:21 PM | 685 | 2.55 | 0.99 | 1.37 | 0.00 | 0.00% | 1 | 37 | 40.32% |
| LRCX240621P00690000 | 4/24/2024 2:27 PM | 690 | 2.72 | 1.08 | 1.47 | 0.00 | 0.00% | 2 | 17 | 39.95% |
| LRCX240621P00695000 | 4/26/2024 2:29 PM | 695 | 1.59 | 1.19 | 1.58 | -0.57 | -26.39% | 22 | 52 | 39.61% |
| LRCX240621P00700000 | 4/26/2024 7:58 PM | 700 | 1.50 | 1.31 | 1.64 | -0.59 | -28.23% | 2 | 301 | 39.02% |
| LRCX240621P00705000 | 4/19/2024 6:11 PM | 705 | 6.51 | 1.43 | 1.83 | 0.00 | 0.00% | 1 | 44 | 38.94% |
| LRCX240621P00710000 | 4/25/2024 7:22 PM | 710 | 2.37 | 1.57 | 1.97 | 0.00 | 0.00% | 10 | 29 | 38.61% |
| LRCX240621P00715000 | 4/26/2024 2:12 PM | 715 | 2.24 | 1.72 | 2.06 | -5.56 | -71.28% | 16 | 75 | 38.07% |
| LRCX240621P00720000 | 4/25/2024 6:23 PM | 720 | 2.83 | 1.89 | 2.39 | 0.00 | 0.00% | 2 | 156 | 38.31% |
| LRCX240621P00725000 | 4/25/2024 5:47 PM | 725 | 3.27 | 2.07 | 2.48 | 0.00 | 0.00% | 1 | 131 | 37.71% |
| LRCX240621P00730000 | 4/26/2024 2:41 PM | 730 | 2.86 | 2.28 | 2.79 | -6.87 | -70.61% | 1 | 11 | 37.74% |
| LRCX240621P00735000 | 4/25/2024 5:47 PM | 735 | 3.87 | 2.50 | 2.91 | 0.00 | 0.00% | 1 | 215 | 37.18% |
| LRCX240621P00740000 | 4/25/2024 6:34 PM | 740 | 4.15 | 2.76 | 3.20 | 0.00 | 0.00% | 4 | 124 | 37.05% |
| LRCX240621P00745000 | 4/26/2024 7:01 PM | 745 | 3.20 | 3.00 | 3.45 | -4.10 | -56.16% | 2 | 23 | 36.76% |
| LRCX240621P00750000 | 4/26/2024 2:44 PM | 750 | 4.00 | 3.30 | 3.70 | -0.77 | -16.14% | 2 | 120 | 36.43% |
| LRCX240621P00755000 | 4/26/2024 6:38 PM | 755 | 3.95 | 3.50 | 4.00 | -2.65 | -40.15% | 3 | 28 | 36.17% |
| LRCX240621P00760000 | 4/26/2024 6:39 PM | 760 | 4.22 | 3.80 | 4.30 | -1.98 | -31.94% | 1 | 111 | 35.87% |
| LRCX240621P00765000 | 4/25/2024 5:34 PM | 765 | 6.75 | 4.25 | 4.80 | 0.00 | 0.00% | 2 | 69 | 35.91% |
| LRCX240621P00770000 | 4/22/2024 6:11 PM | 770 | 15.80 | 4.65 | 5.20 | 0.00 | 0.00% | 2 | 40 | 35.70% |
| LRCX240621P00775000 | 4/26/2024 6:38 PM | 775 | 5.50 | 5.00 | 5.55 | -3.29 | -37.43% | 2 | 27 | 35.35% |
| LRCX240621P00780000 | 4/25/2024 4:11 PM | 780 | 9.56 | 5.40 | 6.00 | 0.00 | 0.00% | 1 | 44 | 35.13% |
| LRCX240621P00785000 | 4/26/2024 6:39 PM | 785 | 6.39 | 5.90 | 6.55 | -4.27 | -40.06% | 7 | 17 | 35.01% |
| LRCX240621P00790000 | 4/26/2024 7:12 PM | 790 | 6.70 | 6.50 | 7.15 | -4.44 | -39.86% | 1 | 22 | 34.91% |
| LRCX240621P00795000 | 4/26/2024 4:44 PM | 795 | 7.85 | 7.10 | 7.75 | -3.97 | -33.59% | 3 | 14 | 34.74% |
| LRCX240621P00800000 | 4/26/2024 6:20 PM | 800 | 8.10 | 7.80 | 8.45 | -2.90 | -26.36% | 2 | 434 | 34.66% |
| LRCX240621P00805000 | 4/26/2024 3:20 PM | 805 | 9.10 | 8.30 | 9.15 | -3.90 | -30.00% | 4 | 8 | 34.52% |
| LRCX240621P00810000 | 4/26/2024 6:15 PM | 810 | 9.25 | 9.10 | 9.85 | -3.20 | -25.70% | 9 | 82 | 34.31% |
| LRCX240621P00815000 | 4/26/2024 3:20 PM | 815 | 10.65 | 9.85 | 10.65 | -5.20 | -32.81% | 4 | 13 | 34.17% |
| LRCX240621P00820000 | 4/26/2024 2:43 PM | 820 | 11.30 | 10.65 | 11.55 | -3.42 | -23.23% | 7 | 613 | 34.09% |
| LRCX240621P00825000 | 4/26/2024 3:22 PM | 825 | 12.90 | 11.45 | 12.45 | -2.10 | -14.00% | 7 | 32 | 33.95% |
| LRCX240621P00830000 | 4/26/2024 3:20 PM | 830 | 13.40 | 12.60 | 13.35 | -6.50 | -32.66% | 33 | 96 | 33.74% |
| LRCX240621P00835000 | 4/26/2024 3:20 PM | 835 | 14.40 | 13.55 | 14.35 | -3.90 | -21.31% | 2 | 20 | 33.59% |
| LRCX240621P00840000 | 4/26/2024 3:19 PM | 840 | 15.50 | 14.60 | 15.55 | -4.15 | -21.12% | 2 | 230 | 33.57% |
| LRCX240621P00845000 | 4/23/2024 1:44 PM | 845 | 37.85 | 15.55 | 16.70 | 0.00 | 0.00% | 1 | 45 | 33.44% |
| LRCX240621P00850000 | 4/26/2024 7:59 PM | 850 | 17.31 | 16.75 | 17.90 | -5.34 | -23.58% | 2 | 153 | 33.29% |
| LRCX240621P00855000 | 4/22/2024 3:04 PM | 855 | 49.05 | 18.00 | 19.15 | 0.00 | 0.00% | 1 | 9 | 33.13% |
| LRCX240621P00860000 | 4/26/2024 3:44 PM | 860 | 21.45 | 19.35 | 21.25 | -4.25 | -16.54% | 29 | 105 | 33.64% |
| LRCX240621P00865000 | 4/26/2024 3:07 PM | 865 | 21.68 | 20.95 | 22.05 | -5.27 | -19.55% | 2 | 26 | 32.98% |
| LRCX240621P00870000 | 4/26/2024 6:37 PM | 870 | 22.95 | 22.45 | 23.50 | -6.95 | -23.24% | 9 | 133 | 32.81% |
| LRCX240621P00875000 | 4/26/2024 3:24 PM | 875 | 25.72 | 23.90 | 25.10 | -10.18 | -28.36% | 5 | 21 | 32.71% |
| LRCX240621P00880000 | 4/26/2024 5:58 PM | 880 | 26.23 | 25.70 | 27.55 | -11.77 | -30.97% | 7 | 60 | 33.20% |
| LRCX240621P00885000 | 4/25/2024 7:22 PM | 885 | 34.30 | 27.10 | 29.30 | 0.00 | 0.00% | 7 | 11 | 33.07% |
| LRCX240621P00890000 | 4/26/2024 4:03 PM | 890 | 31.85 | 29.15 | 31.15 | -6.55 | -17.06% | 1 | 756 | 32.97% |
| LRCX240621P00895000 | 4/26/2024 6:51 PM | 895 | 31.55 | 30.75 | 33.05 | -13.25 | -29.58% | 3 | 33 | 32.84% |
| LRCX240621P00900000 | 4/26/2024 7:59 PM | 900 | 33.48 | 32.90 | 34.90 | -12.52 | -27.22% | 8 | 347 | 32.62% |
| LRCX240621P00905000 | 4/26/2024 6:51 PM | 905 | 35.80 | 34.75 | 37.15 | -13.45 | -27.31% | 23 | 6 | 32.63% |
| LRCX240621P00910000 | 4/26/2024 2:04 PM | 910 | 44.00 | 37.15 | 39.30 | -3.75 | -7.85% | 21 | 72 | 32.51% |
| LRCX240621P00915000 | 4/26/2024 2:04 PM | 915 | 46.50 | 39.20 | 41.60 | -5.45 | -10.49% | 2 | 26 | 32.44% |
| LRCX240621P00920000 | 4/26/2024 5:23 PM | 920 | 42.12 | 41.35 | 44.20 | -16.73 | -28.43% | 20 | 49 | 32.51% |
| LRCX240621P00925000 | 4/26/2024 2:12 PM | 925 | 49.00 | 44.10 | 46.35 | -8.25 | -14.41% | 4 | 11 | 32.21% |
| LRCX240621P00930000 | 4/26/2024 5:59 PM | 930 | 47.25 | 46.75 | 48.25 | -10.10 | -17.61% | 14 | 44 | 31.69% |
| LRCX240621P00935000 | 4/25/2024 2:14 PM | 935 | 55.80 | 49.30 | 50.70 | -6.37 | -10.25% | 1 | 6 | 31.48% |
| LRCX240621P00940000 | 4/19/2024 2:49 PM | 940 | 86.25 | 51.80 | 53.50 | 0.00 | 0.00% | 8 | 72 | 31.46% |
| LRCX240621P00945000 | 4/25/2024 1:45 PM | 945 | 72.80 | 54.25 | 56.95 | 0.00 | 0.00% | 1 | 423 | 31.83% |
| LRCX240621P00950000 | 4/25/2024 2:52 PM | 950 | 78.08 | 57.00 | 59.80 | 0.00 | 0.00% | 1 | 69 | 31.73% |
| LRCX240621P00955000 | 4/15/2024 6:40 PM | 955 | 67.80 | 57.75 | 63.00 | 0.00 | 0.00% | 2 | 17 | 31.81% |
| LRCX240621P00960000 | 4/17/2024 2:07 PM | 960 | 72.15 | 62.80 | 66.20 | 0.00 | 0.00% | 1 | 24 | 31.84% |
| LRCX240621P00965000 | 4/16/2024 3:13 PM | 965 | 66.80 | 65.60 | 69.10 | 0.00 | 0.00% | 7 | 14 | 31.60% |
| LRCX240621P00970000 | 4/24/2024 7:25 PM | 970 | 99.40 | 68.90 | 74.00 | 0.00 | 0.00% | 1 | 44 | 32.75% |
| LRCX240621P00975000 | 4/16/2024 6:13 PM | 975 | 68.50 | 72.10 | 75.50 | 0.00 | 0.00% | 4 | 13 | 31.38% |
| LRCX240621P00980000 | 4/23/2024 6:08 PM | 980 | 106.57 | 75.40 | 78.85 | 0.00 | 0.00% | 2 | 70 | 31.29% |
| LRCX240621P00985000 | 4/26/2024 2:54 PM | 985 | 85.00 | 78.65 | 82.15 | -10.00 | -10.53% | 5 | 20 | 31.10% |
| LRCX240621P00990000 | 4/15/2024 3:30 PM | 990 | 75.15 | 81.95 | 87.35 | 0.00 | 0.00% | 1 | 24 | 32.33% |
| LRCX240621P00995000 | 4/10/2024 2:15 PM | 995 | 76.60 | 85.20 | 89.10 | 0.00 | 0.00% | 3 | 102 | 30.81% |
| LRCX240621P01000000 | 4/10/2024 2:15 PM | 1000 | 79.45 | 88.20 | 93.25 | 0.00 | 0.00% | 1 | 21 | 31.13% |
| LRCX240621P01020000 | 4/24/2024 3:23 PM | 1020 | 135.00 | 103.10 | 108.95 | 0.00 | 0.00% | 1 | 36 | 31.19% |
| LRCX240621P01040000 | 4/4/2024 6:05 PM | 1040 | 99.40 | 118.45 | 126.20 | 0.00 | 0.00% | 1 | 5 | 31.95% |
| LRCX240621P01060000 | 3/21/2024 3:04 PM | 1060 | 106.95 | 190.00 | 197.60 | 0.00 | 0.00% | 1 | 1 | 73.91% |
| LRCX240621P01080000 | 3/7/2024 7:14 PM | 1080 | 131.25 | 132.45 | 138.80 | 0.00 | 0.00% | - | 1 | 0.00% |
| LRCX240621P01100000 | 3/7/2024 7:14 PM | 1100 | 145.15 | 148.00 | 154.25 | 0.00 | 0.00% | - | 1 | 0.00% |
| LRCX240621P01120000 | 3/7/2024 7:14 PM | 1120 | 159.70 | 165.10 | 169.40 | 0.00 | 0.00% | - | 2 | 0.00% |
| LRCX240621P01200000 | 3/21/2024 1:48 PM | 1200 | 226.60 | 322.65 | 337.65 | 0.00 | 0.00% | - | 0 | 94.92% |
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%
ACMR ACM Research, Inc.
27.04
-4.42%
ACLS Axcelis Technologies, Inc.
103.06
+3.06%
AEHR Aehr Test Systems
11.47
+1.50%
ONTO Onto Innovation Inc.
189.77
+4.08%
AMKR Amkor Technology, Inc.
30.62
+1.76%
ASML.AS ASML Holding N.V.
858.80
+3.22%