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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240719C00315000 | 1/29/2024 5:42 PM | 315 | 525.67 | 604.45 | 613.25 | 0.00 | 0.00% | 1 | 1 | 115.63% |
| LRCX240719C00425000 | 11/28/2023 8:58 PM | 425 | 297.62 | 373.50 | 379.50 | 0.00 | 0.00% | - | 1 | 0.00% |
| LRCX240719C00440000 | 1/19/2024 4:25 PM | 440 | 372.45 | 489.60 | 495.45 | 0.00 | 0.00% | 2 | 2 | 98.02% |
| LRCX240719C00455000 | 1/24/2024 5:38 PM | 455 | 410.26 | 476.25 | 485.55 | 0.00 | 0.00% | 1 | 0 | 102.80% |
| LRCX240719C00490000 | 12/4/2023 3:26 PM | 490 | 237.42 | 261.90 | 266.35 | 0.00 | 0.00% | - | 1 | 0.00% |
| LRCX240719C00555000 | 11/15/2023 7:21 PM | 555 | 178.40 | 234.45 | 245.40 | 0.00 | 0.00% | - | 2 | 0.00% |
| LRCX240719C00600000 | 2/8/2024 5:14 PM | 600 | 280.92 | 362.95 | 374.75 | 0.00 | 0.00% | 1 | 2 | 108.84% |
| LRCX240719C00610000 | 2/8/2024 5:22 PM | 610 | 272.07 | 353.35 | 365.70 | 0.00 | 0.00% | - | 2 | 106.62% |
| LRCX240719C00620000 | 1/29/2024 4:47 PM | 620 | 239.08 | 314.25 | 318.75 | 0.00 | 0.00% | - | 2 | 65.15% |
| LRCX240719C00640000 | 4/12/2024 3:22 PM | 640 | 325.86 | 286.80 | 298.30 | 0.00 | 0.00% | 1 | 3 | 54.50% |
| LRCX240719C00650000 | 12/28/2023 6:44 PM | 650 | 180.66 | 212.45 | 222.60 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| LRCX240719C00655000 | 1/10/2024 8:14 PM | 655 | 141.75 | 272.25 | 280.35 | 0.00 | 0.00% | - | 2 | 56.35% |
| LRCX240719C00670000 | 2/9/2024 2:30 PM | 670 | 239.34 | 299.70 | 311.60 | 0.00 | 0.00% | 1 | 5 | 95.41% |
| LRCX240719C00675000 | 1/12/2024 6:25 PM | 675 | 130.90 | 257.25 | 262.75 | 0.00 | 0.00% | 1 | 17 | 51.99% |
| LRCX240719C00680000 | 1/2/2024 7:16 PM | 680 | 128.94 | 180.05 | 185.25 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| LRCX240719C00685000 | 11/14/2023 2:34 PM | 685 | 88.70 | 133.05 | 136.55 | 0.00 | 0.00% | - | 1 | 0.00% |
| LRCX240719C00690000 | 1/25/2024 6:49 PM | 690 | 218.19 | 257.20 | 265.65 | 0.00 | 0.00% | 4 | 7 | 68.06% |
| LRCX240719C00695000 | 2/23/2024 5:10 PM | 695 | 265.00 | 292.70 | 307.20 | 0.00 | 0.00% | 2 | 7 | 104.25% |
| LRCX240719C00700000 | 4/23/2024 1:37 PM | 700 | 191.22 | 229.50 | 241.15 | 0.00 | 0.00% | 2 | 13 | 55.03% |
| LRCX240719C00705000 | 1/26/2024 6:47 PM | 705 | 174.93 | 245.65 | 250.90 | 0.00 | 0.00% | 1 | 12 | 66.41% |
| LRCX240719C00710000 | 4/17/2024 5:01 PM | 710 | 224.00 | 220.15 | 231.80 | 0.00 | 0.00% | 4 | 13 | 53.73% |
| LRCX240719C00715000 | 1/10/2024 7:21 PM | 715 | 103.05 | 224.25 | 228.70 | 0.00 | 0.00% | 5 | 7 | 52.36% |
| LRCX240719C00720000 | 12/11/2023 5:22 PM | 720 | 92.58 | 103.50 | 106.75 | 0.00 | 0.00% | 11 | 5 | 0.00% |
| LRCX240719C00725000 | 2/21/2024 3:32 PM | 725 | 198.60 | 266.90 | 278.95 | 0.00 | 0.00% | 1 | 9 | 97.74% |
| LRCX240719C00730000 | 2/16/2024 6:56 PM | 730 | 236.70 | 204.95 | 210.50 | 0.00 | 0.00% | 100 | 101 | 48.31% |
| LRCX240719C00735000 | 1/25/2024 2:30 PM | 735 | 189.94 | 219.30 | 226.00 | 0.00 | 0.00% | 2 | 1 | 63.40% |
| LRCX240719C00740000 | 2/16/2024 5:42 PM | 740 | 232.90 | 196.55 | 203.00 | 0.00 | 0.00% | 102 | 100 | 48.92% |
| LRCX240719C00745000 | 12/7/2023 5:57 PM | 745 | 64.05 | 76.50 | 78.60 | 0.00 | 0.00% | 8 | 9 | 0.00% |
| LRCX240719C00750000 | 2/23/2024 2:30 PM | 750 | 233.08 | 246.15 | 256.80 | 0.00 | 0.00% | 1 | 39 | 93.10% |
| LRCX240719C00755000 | 4/22/2024 3:27 PM | 755 | 134.78 | 180.15 | 190.35 | 0.00 | 0.00% | 1 | 2 | 48.12% |
| LRCX240719C00760000 | 4/24/2024 3:08 PM | 760 | 160.00 | 177.50 | 186.15 | 0.00 | 0.00% | 2 | 5 | 47.82% |
| LRCX240719C00765000 | 3/11/2024 2:30 PM | 765 | 195.50 | 220.95 | 227.60 | 0.00 | 0.00% | 1 | 5 | 80.15% |
| LRCX240719C00770000 | 1/17/2024 2:49 PM | 770 | 70.20 | 200.65 | 205.70 | 0.00 | 0.00% | 1 | 7 | 67.17% |
| LRCX240719C00775000 | 4/26/2024 1:46 PM | 775 | 157.50 | 165.15 | 171.75 | -47.11 | -23.02% | 1 | 123 | 45.25% |
| LRCX240719C00780000 | 2/14/2024 5:25 PM | 780 | 175.23 | 166.25 | 172.20 | 0.00 | 0.00% | 1 | 9 | 48.74% |
| LRCX240719C00785000 | 1/3/2024 4:26 PM | 785 | 64.95 | 111.65 | 115.25 | 0.00 | 0.00% | 2 | 4 | 0.00% |
| LRCX240719C00790000 | 1/25/2024 8:58 PM | 790 | 132.53 | 177.55 | 182.10 | 0.00 | 0.00% | 51 | 51 | 59.76% |
| LRCX240719C00795000 | 4/22/2024 4:58 PM | 795 | 110.07 | 149.70 | 155.15 | 0.00 | 0.00% | 2 | 8 | 43.86% |
| LRCX240719C00800000 | 4/24/2024 5:48 PM | 800 | 128.19 | 145.35 | 150.65 | 0.00 | 0.00% | 1 | 17 | 43.18% |
| LRCX240719C00805000 | 4/18/2024 7:22 PM | 805 | 122.47 | 141.05 | 147.30 | 0.00 | 0.00% | 2 | 7 | 43.37% |
| LRCX240719C00810000 | 4/23/2024 4:00 PM | 810 | 113.40 | 137.85 | 142.30 | 0.00 | 0.00% | 1 | 26 | 42.28% |
| LRCX240719C00815000 | 3/13/2024 2:04 PM | 815 | 163.65 | 166.65 | 172.25 | 0.00 | 0.00% | 1 | 3 | 63.48% |
| LRCX240719C00820000 | 2/2/2024 4:51 PM | 820 | 93.86 | 194.70 | 200.85 | 0.00 | 0.00% | 5 | 14 | 83.74% |
| LRCX240719C00825000 | 2/5/2024 7:26 PM | 825 | 99.50 | 195.80 | 199.25 | 0.00 | 0.00% | 4 | 10 | 85.29% |
| LRCX240719C00830000 | 4/15/2024 4:04 PM | 830 | 171.24 | 122.55 | 127.75 | 0.00 | 0.00% | 1 | 10 | 41.76% |
| LRCX240719C00835000 | 3/12/2024 7:17 PM | 835 | 156.60 | 173.80 | 180.15 | 0.00 | 0.00% | 1 | 5 | 75.68% |
| LRCX240719C00840000 | 2/23/2024 3:09 PM | 840 | 148.89 | 172.85 | 177.45 | 0.00 | 0.00% | 25 | 44 | 76.22% |
| LRCX240719C00845000 | 4/26/2024 4:06 PM | 845 | 109.10 | 110.50 | 116.25 | -34.15 | -23.84% | 1 | 8 | 40.65% |
| LRCX240719C00850000 | 3/14/2024 3:33 PM | 850 | 132.61 | 143.95 | 150.15 | 0.00 | 0.00% | 90 | 55 | 62.12% |
| LRCX240719C00855000 | 2/26/2024 8:22 PM | 855 | 144.74 | 150.00 | 154.25 | 0.00 | 0.00% | 52 | 56 | 66.93% |
| LRCX240719C00860000 | 2/16/2024 8:39 PM | 860 | 132.00 | 113.55 | 117.30 | 0.00 | 0.00% | 1 | 14 | 47.19% |
| LRCX240719C00865000 | 4/19/2024 3:40 PM | 865 | 78.95 | 96.60 | 103.65 | 0.00 | 0.00% | 1 | 3 | 40.54% |
| LRCX240719C00870000 | 4/22/2024 3:14 PM | 870 | 65.00 | 93.00 | 98.65 | 0.00 | 0.00% | 12 | 19 | 39.28% |
| LRCX240719C00875000 | 4/25/2024 2:15 PM | 875 | 83.10 | 89.95 | 95.00 | 0.00 | 0.00% | 1 | 45 | 38.84% |
| LRCX240719C00880000 | 4/24/2024 7:58 PM | 880 | 71.00 | 88.00 | 92.40 | 0.00 | 0.00% | 1 | 49 | 39.01% |
| LRCX240719C00885000 | 4/24/2024 4:04 PM | 885 | 71.45 | 85.85 | 90.85 | 0.00 | 0.00% | 1 | 45 | 39.77% |
| LRCX240719C00890000 | 4/24/2024 5:02 PM | 890 | 68.35 | 81.75 | 85.90 | 0.00 | 0.00% | 2 | 67 | 38.46% |
| LRCX240719C00895000 | 4/24/2024 7:58 PM | 895 | 63.90 | 80.00 | 84.50 | 0.00 | 0.00% | 2 | 16 | 39.23% |
| LRCX240719C00900000 | 4/25/2024 6:57 PM | 900 | 78.10 | 74.75 | 79.70 | 10.75 | 15.96% | 2 | 83 | 37.97% |
| LRCX240719C00905000 | 4/25/2024 4:22 PM | 905 | 62.20 | 73.65 | 78.75 | 0.00 | 0.00% | 11 | 29 | 38.92% |
| LRCX240719C00910000 | 4/26/2024 2:33 PM | 910 | 65.18 | 71.65 | 76.10 | 5.43 | 9.09% | 1 | 39 | 38.85% |
| LRCX240719C00915000 | 4/26/2024 2:20 PM | 915 | 62.60 | 67.85 | 71.20 | 1.05 | 1.71% | 9 | 32 | 37.46% |
| LRCX240719C00920000 | 4/26/2024 7:50 PM | 920 | 67.68 | 65.70 | 70.85 | 13.28 | 24.41% | 7 | 23 | 38.63% |
| LRCX240719C00925000 | 4/26/2024 7:22 PM | 925 | 66.60 | 63.90 | 66.75 | 9.90 | 17.46% | 9 | 14 | 37.64% |
| LRCX240719C00930000 | 4/26/2024 5:39 PM | 930 | 63.00 | 61.50 | 63.25 | 2.45 | 4.05% | 15 | 25 | 36.96% |
| LRCX240719C00935000 | 4/24/2024 2:03 PM | 935 | 57.55 | 59.15 | 60.85 | 0.00 | 0.00% | 1 | 37 | 36.87% |
| LRCX240719C00940000 | 4/26/2024 5:04 PM | 940 | 56.05 | 56.95 | 58.30 | 0.60 | 1.08% | 5 | 12 | 36.66% |
| LRCX240719C00945000 | 4/26/2024 3:06 PM | 945 | 55.05 | 54.70 | 56.20 | 14.75 | 36.60% | 4 | 14 | 36.67% |
| LRCX240719C00950000 | 4/26/2024 6:36 PM | 950 | 54.90 | 51.40 | 54.25 | 11.40 | 26.21% | 1 | 34 | 36.73% |
| LRCX240719C00955000 | 4/26/2024 5:53 PM | 955 | 51.60 | 49.00 | 52.00 | 14.15 | 37.78% | 1 | 18 | 36.59% |
| LRCX240719C00960000 | 4/25/2024 7:38 PM | 960 | 42.97 | 47.20 | 49.95 | 1.40 | 3.37% | 1 | 40 | 36.53% |
| LRCX240719C00980000 | 4/25/2024 7:38 PM | 980 | 34.79 | 39.60 | 42.25 | 0.00 | 0.00% | 1 | 86 | 36.25% |
| LRCX240719C01000000 | 4/26/2024 6:32 PM | 1000 | 35.35 | 32.95 | 35.45 | 6.44 | 22.28% | 41 | 129 | 35.98% |
| LRCX240719C01020000 | 4/26/2024 6:32 PM | 1020 | 29.40 | 27.25 | 29.45 | 5.40 | 22.50% | 114 | 255 | 35.68% |
| LRCX240719C01040000 | 4/26/2024 6:31 PM | 1040 | 24.40 | 22.30 | 24.35 | 3.85 | 18.73% | 42 | 134 | 35.46% |
| LRCX240719C01060000 | 4/26/2024 7:34 PM | 1060 | 20.30 | 18.85 | 19.95 | 4.30 | 26.87% | 87 | 66 | 35.23% |
| LRCX240719C01080000 | 4/26/2024 6:41 PM | 1080 | 16.30 | 15.30 | 16.20 | 3.25 | 24.90% | 4 | 38 | 34.99% |
| LRCX240719C01100000 | 4/26/2024 6:53 PM | 1100 | 12.55 | 12.35 | 13.40 | 3.00 | 31.41% | 23 | 67 | 35.08% |
| LRCX240719C01120000 | 4/25/2024 2:35 PM | 1120 | 8.33 | 9.80 | 10.80 | 0.00 | 0.00% | 5 | 45 | 34.92% |
| LRCX240719C01140000 | 4/26/2024 5:43 PM | 1140 | 8.25 | 7.75 | 8.65 | 1.55 | 23.13% | 3 | 39 | 34.78% |
| LRCX240719C01160000 | 4/25/2024 1:40 PM | 1160 | 5.60 | 6.10 | 6.95 | 0.00 | 0.00% | 1 | 5 | 34.73% |
| LRCX240719C01180000 | 4/26/2024 5:26 PM | 1180 | 5.15 | 4.80 | 5.50 | -6.10 | -54.22% | 1 | 14 | 34.60% |
| LRCX240719C01200000 | 4/26/2024 5:52 PM | 1200 | 3.92 | 3.70 | 4.25 | 0.72 | 22.50% | 4 | 81 | 34.35% |
| LRCX240719C01220000 | 4/25/2024 2:05 PM | 1220 | 3.10 | 2.84 | 3.90 | 0.00 | 0.00% | 4 | 17 | 35.36% |
| LRCX240719C01240000 | 4/24/2024 7:56 PM | 1240 | 2.95 | 2.17 | 2.68 | 0.00 | 0.00% | 2 | 25 | 34.38% |
| LRCX240719C01260000 | 4/26/2024 4:49 PM | 1260 | 1.76 | 1.63 | 2.12 | 0.16 | 10.00% | 10 | 10 | 34.39% |
| LRCX240719C01280000 | 4/25/2024 2:29 PM | 1280 | 1.60 | 1.21 | 1.69 | 0.00 | 0.00% | 3 | 35 | 34.48% |
| LRCX240719C01300000 | 4/25/2024 2:36 PM | 1300 | 1.09 | 0.91 | 1.36 | 0.05 | 4.81% | 2 | 4 | 34.62% |
| LRCX240719C01320000 | 4/18/2024 3:31 PM | 1320 | 2.34 | 0.67 | 0.95 | 0.00 | 0.00% | - | 1 | 34.07% |
| LRCX240719C01340000 | 4/18/2024 1:59 PM | 1340 | 1.83 | 0.49 | 0.91 | 0.00 | 0.00% | - | 4 | 35.06% |
| LRCX240719C01400000 | 4/22/2024 1:47 PM | 1400 | 0.65 | 0.11 | 1.85 | 0.00 | 0.00% | 1 | 4 | 42.65% |
| LRCX240719C01420000 | 4/25/2024 6:55 PM | 1420 | 0.24 | 0.18 | 0.49 | 0.00 | 0.00% | 24 | 35 | 36.65% |
| LRCX240719C01440000 | 4/12/2024 2:11 PM | 1440 | 2.52 | 0.05 | 0.93 | 0.00 | 0.00% | 1 | 2 | 40.81% |
| LRCX240719C01480000 | 4/18/2024 5:53 PM | 1480 | 0.41 | 0.02 | 1.58 | 0.00 | 0.00% | 1 | 46 | 46.18% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240719P00315000 | 3/6/2024 4:37 PM | 315 | 0.23 | 0.00 | 4.45 | 0.00 | 0.00% | 2 | 6 | 110.99% |
| LRCX240719P00320000 | 12/13/2023 5:18 PM | 320 | 0.83 | 0.08 | 1.31 | 0.00 | 0.00% | 10 | 22 | 93.14% |
| LRCX240719P00325000 | 3/11/2024 4:32 PM | 325 | 0.25 | 0.00 | 2.72 | 0.00 | 0.00% | 1 | 0 | 100.37% |
| LRCX240719P00330000 | 1/11/2024 3:09 PM | 330 | 0.89 | 0.00 | 1.49 | 0.00 | 0.00% | 9 | 34 | 91.36% |
| LRCX240719P00340000 | 1/24/2024 2:50 PM | 340 | 0.60 | 0.00 | 3.85 | 0.00 | 0.00% | - | 80 | 101.34% |
| LRCX240719P00350000 | 1/8/2024 3:56 PM | 350 | 1.05 | 0.00 | 0.96 | 0.00 | 0.00% | - | 2 | 81.98% |
| LRCX240719P00395000 | 11/28/2023 5:00 PM | 395 | 2.74 | 1.24 | 1.88 | 0.00 | 0.00% | - | 1 | 84.51% |
| LRCX240719P00400000 | 4/5/2024 7:40 PM | 400 | 0.25 | 0.00 | 1.40 | 0.00 | 0.00% | 25 | 121 | 74.71% |
| LRCX240719P00405000 | 3/15/2024 7:28 PM | 405 | 0.50 | 0.00 | 4.15 | 0.00 | 0.00% | - | 1 | 85.89% |
| LRCX240719P00425000 | 1/22/2024 2:38 PM | 425 | 1.36 | 0.00 | 2.06 | 0.00 | 0.00% | 10 | 70 | 73.34% |
| LRCX240719P00430000 | 3/12/2024 5:08 PM | 430 | 1.00 | 0.14 | 2.90 | 0.00 | 0.00% | 100 | 110 | 76.47% |
| LRCX240719P00440000 | 11/30/2023 3:05 PM | 440 | 5.00 | 2.51 | 3.05 | 0.00 | 0.00% | 5 | 11 | 81.87% |
| LRCX240719P00445000 | 1/26/2024 5:09 PM | 445 | 1.13 | 0.29 | 3.20 | 0.00 | 0.00% | 1 | 3 | 74.89% |
| LRCX240719P00450000 | 4/25/2024 7:02 PM | 450 | 0.37 | 0.00 | 1.50 | 0.00 | 0.00% | 20 | 20 | 65.53% |
| LRCX240719P00455000 | 12/15/2023 4:33 PM | 455 | 3.45 | 3.15 | 3.75 | 0.00 | 0.00% | 10 | 16 | 81.59% |
| LRCX240719P00465000 | 12/15/2023 4:33 PM | 465 | 3.90 | 3.50 | 4.25 | 0.00 | 0.00% | 10 | 25 | 81.07% |
| LRCX240719P00475000 | 2/16/2024 6:41 PM | 475 | 1.10 | 0.34 | 4.20 | 0.00 | 0.00% | 10 | 22 | 71.80% |
| LRCX240719P00480000 | 11/21/2023 4:25 PM | 480 | 9.20 | 3.70 | 5.80 | 0.00 | 0.00% | 1 | 3 | 80.86% |
| LRCX240719P00490000 | 4/1/2024 2:00 PM | 490 | 0.50 | 0.00 | 1.51 | 0.00 | 0.00% | 1 | 1 | 58.46% |
| LRCX240719P00495000 | 11/28/2023 7:27 PM | 495 | 9.90 | 4.70 | 5.45 | 0.00 | 0.00% | 3 | 3 | 78.58% |
| LRCX240719P00500000 | 2/20/2024 8:11 PM | 500 | 1.70 | 0.01 | 4.80 | 0.00 | 0.00% | 1 | 10 | 67.51% |
| LRCX240719P00505000 | 11/28/2023 4:31 PM | 505 | 10.45 | 5.40 | 6.10 | 0.00 | 0.00% | - | 1 | 78.38% |
| LRCX240719P00510000 | 1/19/2024 4:13 PM | 510 | 4.95 | 1.38 | 1.98 | 0.00 | 0.00% | 1 | 2 | 61.85% |
| LRCX240719P00515000 | 11/20/2023 7:46 PM | 515 | 12.20 | 7.95 | 9.95 | 0.00 | 0.00% | - | 100 | 84.09% |
| LRCX240719P00520000 | 1/18/2024 3:32 PM | 520 | 6.70 | 1.57 | 2.18 | 0.00 | 0.00% | 2 | 2 | 61.11% |
| LRCX240719P00530000 | 4/23/2024 1:59 PM | 530 | 0.52 | 0.01 | 1.49 | -0.43 | -45.26% | 1 | 11 | 51.82% |
| LRCX240719P00535000 | 3/14/2024 5:26 PM | 535 | 1.51 | 0.45 | 5.05 | 0.00 | 0.00% | 2 | 2 | 62.36% |
| LRCX240719P00540000 | 2/13/2024 5:54 PM | 540 | 2.95 | 1.36 | 2.49 | 0.00 | 0.00% | 1 | 6 | 57.80% |
| LRCX240719P00545000 | 11/28/2023 7:16 PM | 545 | 16.95 | 8.30 | 9.05 | 0.00 | 0.00% | - | 1 | 76.68% |
| LRCX240719P00550000 | 4/11/2024 1:53 PM | 550 | 0.90 | 0.01 | 4.30 | 0.00 | 0.00% | 1 | 18 | 57.13% |
| LRCX240719P00555000 | 3/6/2024 8:05 PM | 555 | 1.77 | 0.63 | 1.44 | 0.00 | 0.00% | 1 | 2 | 50.16% |
| LRCX240719P00560000 | 4/22/2024 7:43 PM | 560 | 1.52 | 0.27 | 4.40 | 0.00 | 0.00% | 2 | 10 | 56.16% |
| LRCX240719P00565000 | 11/8/2023 6:19 PM | 565 | 37.73 | 19.90 | 22.15 | 0.00 | 0.00% | - | 1 | 92.31% |
| LRCX240719P00570000 | 1/5/2024 4:28 PM | 570 | 16.50 | 4.90 | 5.35 | 0.00 | 0.00% | 1 | 6 | 63.28% |
| LRCX240719P00575000 | 4/24/2024 3:00 PM | 575 | 1.19 | 0.33 | 3.90 | 0.00 | 0.00% | 2 | 4 | 52.67% |
| LRCX240719P00580000 | 4/24/2024 2:51 PM | 580 | 1.25 | 0.43 | 0.96 | 0.00 | 0.00% | 1 | 8 | 45.78% |
| LRCX240719P00585000 | 4/26/2024 6:27 PM | 585 | 0.78 | 0.52 | 0.96 | -0.54 | -40.91% | 1 | 2 | 45.03% |
| LRCX240719P00590000 | 3/28/2024 7:12 PM | 590 | 1.37 | 0.57 | 0.98 | 0.00 | 0.00% | 2 | 1 | 44.42% |
| LRCX240719P00600000 | 4/1/2024 1:30 PM | 600 | 1.48 | 0.68 | 1.10 | 0.00 | 0.00% | 1 | 12 | 43.69% |
| LRCX240719P00605000 | 1/5/2024 2:34 PM | 605 | 23.35 | 7.25 | 7.90 | 0.00 | 0.00% | 3 | 3 | 61.96% |
| LRCX240719P00610000 | 4/16/2024 4:08 PM | 610 | 2.05 | 0.81 | 1.22 | 0.00 | 0.00% | 1 | 2 | 42.88% |
| LRCX240719P00615000 | 4/26/2024 6:27 PM | 615 | 1.11 | 0.88 | 1.29 | -0.44 | -28.39% | 1 | 2 | 42.52% |
| LRCX240719P00620000 | 4/16/2024 4:10 PM | 620 | 1.10 | 0.95 | 1.37 | -1.19 | -51.97% | 2 | 114 | 42.18% |
| LRCX240719P00625000 | 4/25/2024 4:04 PM | 625 | 1.78 | 1.03 | 1.46 | 0.00 | 0.00% | 3 | 6 | 41.87% |
| LRCX240719P00630000 | 4/23/2024 7:03 PM | 630 | 2.90 | 1.12 | 1.56 | 0.00 | 0.00% | 1 | 11 | 41.58% |
| LRCX240719P00635000 | 11/8/2023 5:47 PM | 635 | 64.65 | 38.85 | 41.15 | 0.00 | 0.00% | - | 1 | 95.53% |
| LRCX240719P00640000 | 4/25/2024 2:12 PM | 640 | 2.08 | 1.32 | 1.76 | 0.00 | 0.00% | 111 | 56 | 40.92% |
| LRCX240719P00645000 | 4/25/2024 1:53 PM | 645 | 2.59 | 1.42 | 1.87 | 0.00 | 0.00% | 24 | 21 | 40.60% |
| LRCX240719P00650000 | 4/25/2024 2:45 PM | 650 | 2.62 | 1.54 | 1.99 | 0.00 | 0.00% | 8 | 49 | 40.30% |
| LRCX240719P00655000 | 4/26/2024 7:59 PM | 655 | 1.83 | 1.67 | 2.13 | -0.98 | -34.88% | 1 | 4 | 40.03% |
| LRCX240719P00660000 | 3/21/2024 5:15 PM | 660 | 3.14 | 5.65 | 6.55 | 0.00 | 0.00% | 1 | 4 | 49.72% |
| LRCX240719P00665000 | 2/12/2024 2:31 PM | 665 | 9.95 | 6.60 | 7.40 | 0.00 | 0.00% | 12 | 13 | 50.33% |
| LRCX240719P00670000 | 2/22/2024 4:25 PM | 670 | 8.65 | 3.45 | 4.05 | 0.00 | 0.00% | 3 | 20 | 42.94% |
| LRCX240719P00675000 | 4/26/2024 3:09 PM | 675 | 2.52 | 2.27 | 2.68 | -1.18 | -31.89% | 2 | 47 | 38.70% |
| LRCX240719P00680000 | 4/19/2024 5:39 PM | 680 | 7.70 | 2.45 | 2.86 | 0.00 | 0.00% | 2 | 13 | 38.43% |
| LRCX240719P00685000 | 4/22/2024 5:51 PM | 685 | 8.07 | 2.65 | 3.15 | 0.00 | 0.00% | 1 | 28 | 38.42% |
| LRCX240719P00690000 | 3/13/2024 7:28 PM | 690 | 9.35 | 4.90 | 6.30 | 0.00 | 0.00% | 1 | 14 | 44.02% |
| LRCX240719P00695000 | 1/30/2024 8:44 PM | 695 | 21.20 | 8.80 | 10.20 | 0.00 | 0.00% | 1 | 33 | 49.08% |
| LRCX240719P00700000 | 4/22/2024 3:36 PM | 700 | 11.01 | 3.30 | 3.85 | 0.00 | 0.00% | 2 | 30 | 37.70% |
| LRCX240719P00705000 | 3/12/2024 2:21 PM | 705 | 11.02 | 5.10 | 5.85 | 0.00 | 0.00% | 10 | 21 | 40.70% |
| LRCX240719P00710000 | 4/24/2024 7:04 PM | 710 | 8.55 | 3.90 | 4.30 | 0.00 | 0.00% | 15 | 30 | 37.05% |
| LRCX240719P00715000 | 1/10/2024 2:30 PM | 715 | 51.49 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 15 | 12.50% |
| LRCX240719P00720000 | 4/26/2024 5:10 PM | 720 | 4.80 | 4.55 | 5.00 | -2.30 | -32.39% | 3 | 55 | 36.76% |
| LRCX240719P00725000 | 4/25/2024 7:49 PM | 725 | 7.20 | 4.85 | 5.25 | 0.00 | 0.00% | 1 | 26 | 36.39% |
| LRCX240719P00730000 | 4/19/2024 1:38 PM | 730 | 12.70 | 5.30 | 5.80 | 0.00 | 0.00% | 2 | 25 | 36.48% |
| LRCX240719P00735000 | 4/25/2024 1:30 PM | 735 | 9.75 | 5.60 | 6.20 | 0.00 | 0.00% | 1 | 5 | 36.28% |
| LRCX240719P00740000 | 4/25/2024 2:35 PM | 740 | 9.25 | 6.05 | 6.50 | 0.00 | 0.00% | 3 | 25 | 35.90% |
| LRCX240719P00745000 | 4/17/2024 7:08 PM | 745 | 13.55 | 6.50 | 7.05 | 0.00 | 0.00% | 6 | 9 | 35.86% |
| LRCX240719P00750000 | 4/22/2024 5:15 PM | 750 | 19.16 | 7.00 | 7.60 | 0.00 | 0.00% | 2 | 25 | 35.76% |
| LRCX240719P00755000 | 4/22/2024 4:08 PM | 755 | 20.35 | 7.50 | 8.10 | 0.00 | 0.00% | 2 | 55 | 35.56% |
| LRCX240719P00760000 | 4/24/2024 5:38 PM | 760 | 15.01 | 8.05 | 8.65 | 0.00 | 0.00% | 2 | 14 | 35.39% |
| LRCX240719P00765000 | 3/26/2024 7:55 PM | 765 | 11.90 | 11.70 | 12.50 | 0.00 | 0.00% | 1 | 11 | 38.84% |
| LRCX240719P00770000 | 4/24/2024 7:47 PM | 770 | 17.55 | 9.30 | 9.80 | 0.00 | 0.00% | 4 | 28 | 35.00% |
| LRCX240719P00775000 | 4/26/2024 2:13 PM | 775 | 11.25 | 9.90 | 10.50 | -2.30 | -16.97% | 1 | 18 | 34.89% |
| LRCX240719P00780000 | 4/11/2024 3:59 PM | 780 | 12.60 | 10.60 | 11.20 | 0.00 | 0.00% | 1 | 28 | 34.73% |
| LRCX240719P00785000 | 4/25/2024 3:37 PM | 785 | 13.00 | 11.30 | 12.00 | -3.53 | -21.36% | 1 | 14 | 34.64% |
| LRCX240719P00790000 | 4/26/2024 2:43 PM | 790 | 13.55 | 12.10 | 12.85 | -18.53 | -57.76% | 1 | 27 | 34.56% |
| LRCX240719P00795000 | 4/25/2024 7:57 PM | 795 | 15.70 | 12.95 | 13.70 | -2.45 | -13.50% | 1 | 39 | 34.43% |
| LRCX240719P00800000 | 4/26/2024 4:47 PM | 800 | 14.40 | 13.85 | 14.65 | -2.82 | -16.38% | 2 | 41 | 34.36% |
| LRCX240719P00805000 | 4/26/2024 2:14 PM | 805 | 16.40 | 14.45 | 15.40 | -10.20 | -38.35% | 1 | 15 | 34.06% |
| LRCX240719P00810000 | 4/26/2024 2:10 PM | 810 | 17.53 | 15.70 | 17.20 | -3.82 | -17.89% | 3 | 8 | 34.63% |
| LRCX240719P00815000 | 4/23/2024 3:16 PM | 815 | 33.05 | 16.40 | 17.60 | 0.00 | 0.00% | 15 | 36 | 33.97% |
| LRCX240719P00820000 | 4/25/2024 2:11 PM | 820 | 23.50 | 17.60 | 18.70 | 0.00 | 0.00% | 59 | 78 | 33.86% |
| LRCX240719P00825000 | 4/23/2024 2:34 PM | 825 | 35.05 | 18.70 | 20.55 | 0.00 | 0.00% | 4 | 20 | 34.28% |
| LRCX240719P00830000 | 4/25/2024 2:07 PM | 830 | 27.90 | 19.90 | 21.75 | 0.00 | 0.00% | 4 | 49 | 34.15% |
| LRCX240719P00835000 | 4/24/2024 4:02 PM | 835 | 24.65 | 21.15 | 23.05 | -12.20 | -33.11% | 2 | 31 | 34.05% |
| LRCX240719P00840000 | 4/26/2024 2:18 PM | 840 | 24.55 | 22.45 | 24.35 | -7.80 | -24.11% | 1 | 36 | 33.92% |
| LRCX240719P00845000 | 4/23/2024 4:26 PM | 845 | 39.80 | 23.80 | 25.00 | 0.00 | 0.00% | 2 | 33 | 33.29% |
| LRCX240719P00850000 | 4/24/2024 7:16 PM | 850 | 41.58 | 25.20 | 26.35 | 0.00 | 0.00% | 2 | 36 | 33.12% |
| LRCX240719P00855000 | 4/24/2024 1:56 PM | 855 | 38.53 | 26.70 | 28.75 | 0.00 | 0.00% | 2 | 65 | 33.62% |
| LRCX240719P00860000 | 4/24/2024 6:28 PM | 860 | 47.00 | 28.20 | 30.30 | 0.00 | 0.00% | 1 | 32 | 33.50% |
| LRCX240719P00865000 | 4/23/2024 4:49 PM | 865 | 49.25 | 29.85 | 31.95 | 0.00 | 0.00% | 1 | 6 | 33.40% |
| LRCX240719P00870000 | 4/26/2024 3:20 PM | 870 | 32.15 | 31.30 | 33.65 | -19.57 | -37.84% | 1 | 200 | 33.30% |
| LRCX240719P00875000 | 4/24/2024 7:56 PM | 875 | 54.02 | 33.00 | 35.45 | 0.00 | 0.00% | 3 | 185 | 33.21% |
| LRCX240719P00880000 | 4/24/2024 4:03 PM | 880 | 56.05 | 35.00 | 37.10 | 0.00 | 0.00% | 4 | 52 | 33.00% |
| LRCX240719P00885000 | 4/24/2024 7:58 PM | 885 | 60.00 | 36.75 | 39.00 | 0.00 | 0.00% | 3 | 54 | 32.90% |
| LRCX240719P00890000 | 4/24/2024 2:28 PM | 890 | 52.80 | 38.60 | 41.10 | 0.00 | 0.00% | 3 | 29 | 32.88% |
| LRCX240719P00895000 | 4/24/2024 7:09 PM | 895 | 47.00 | 40.80 | 43.15 | -15.90 | -25.28% | 3 | 38 | 32.79% |
| LRCX240719P00900000 | 4/24/2024 4:04 PM | 900 | 65.20 | 42.65 | 44.55 | 0.00 | 0.00% | 2 | 57 | 32.29% |
| LRCX240719P00905000 | 4/24/2024 4:28 PM | 905 | 68.80 | 44.95 | 47.40 | 0.00 | 0.00% | 4 | 43 | 32.59% |
| LRCX240719P00910000 | 4/25/2024 6:17 PM | 910 | 55.60 | 47.20 | 49.50 | 0.00 | 0.00% | 1 | 47 | 32.41% |
| LRCX240719P00915000 | 4/26/2024 1:59 PM | 915 | 53.80 | 49.50 | 51.80 | -11.65 | -17.80% | 8 | 34 | 32.31% |
| LRCX240719P00920000 | 4/24/2024 6:46 PM | 920 | 77.25 | 51.75 | 54.35 | 0.00 | 0.00% | 1 | 62 | 32.31% |
| LRCX240719P00925000 | 4/23/2024 5:01 PM | 925 | 81.35 | 54.05 | 56.60 | 0.00 | 0.00% | 3 | 28 | 32.11% |
| LRCX240719P00930000 | 4/26/2024 6:00 PM | 930 | 57.20 | 57.05 | 58.85 | -9.90 | -14.75% | 1 | 66 | 31.86% |
| LRCX240719P00935000 | 4/26/2024 3:13 PM | 935 | 61.10 | 59.65 | 61.35 | -13.90 | -18.53% | 1 | 83 | 31.72% |
| LRCX240719P00940000 | 4/26/2024 3:20 PM | 940 | 62.90 | 62.30 | 63.95 | -10.74 | -14.58% | 6 | 61 | 31.60% |
| LRCX240719P00945000 | 4/26/2024 3:00 PM | 945 | 68.35 | 65.05 | 66.70 | -31.50 | -31.55% | 1 | 42 | 31.52% |
| LRCX240719P00950000 | 4/19/2024 2:29 PM | 950 | 103.50 | 67.15 | 69.90 | 0.00 | 0.00% | 4 | 52 | 31.66% |
| LRCX240719P00955000 | 4/26/2024 3:13 PM | 955 | 72.35 | 69.95 | 73.00 | -14.95 | -17.12% | 2 | 53 | 31.70% |
| LRCX240719P00960000 | 4/17/2024 4:27 PM | 960 | 89.80 | 73.05 | 75.70 | 0.00 | 0.00% | 3 | 55 | 31.47% |
| LRCX240719P00980000 | 4/22/2024 1:48 PM | 980 | 128.18 | 84.75 | 88.50 | 0.00 | 0.00% | 1 | 59 | 31.35% |
| LRCX240719P01000000 | 4/22/2024 2:28 PM | 1000 | 153.80 | 97.95 | 102.00 | 0.00 | 0.00% | 1 | 42 | 31.04% |
| LRCX240719P01020000 | 4/15/2024 3:30 PM | 1020 | 101.75 | 111.30 | 118.90 | 0.00 | 0.00% | 6 | 27 | 32.36% |
| LRCX240719P01040000 | 4/23/2024 2:34 PM | 1040 | 166.01 | 127.20 | 133.35 | 0.00 | 0.00% | 1 | 6 | 31.56% |
| LRCX240719P01060000 | 3/25/2024 6:39 PM | 1060 | 121.35 | 177.90 | 187.50 | 0.00 | 0.00% | 2 | 2 | 53.66% |
| LRCX240719P01080000 | 3/7/2024 7:14 PM | 1080 | 138.00 | 141.25 | 145.90 | 0.00 | 0.00% | - | 1 | 0.00% |
| LRCX240719P01100000 | 4/22/2024 1:55 PM | 1100 | 229.43 | 176.55 | 183.80 | 0.00 | 0.00% | 1 | 2 | 31.12% |
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%