U.S. markets close in 1 hour 49 minutes

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
637.49-1.25 (-0.20%)
As of 2:11PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LRCX210618C001700002021-06-16 12:59PM EDT170.00469.01466.40470.550.00-11817.97%
LRCX210618C001900002021-06-14 3:39PM EDT190.00455.68446.55450.650.00--0764.84%
LRCX210618C001950002021-06-14 3:39PM EDT195.00450.65441.40445.600.00-50739.06%
LRCX210618C002000002021-01-19 1:14AM EDT200.00326.37371.20379.500.00-200.00%
LRCX210618C002400002021-06-14 3:39PM EDT240.00405.66396.60400.800.00-20633.01%
LRCX210618C002600002021-02-11 12:21PM EDT260.00308.07256.75265.400.00-110.00%
LRCX210618C002750002021-06-14 3:39PM EDT275.00370.67361.95365.800.00-20562.70%
LRCX210618C002850002021-06-14 3:41PM EDT285.00361.06351.55355.600.00--0521.00%
LRCX210618C002900002021-06-14 3:41PM EDT290.00356.05347.10350.800.00-40534.57%
LRCX210618C003000002021-06-14 3:19PM EDT300.00345.55336.80340.800.00-801504.98%
LRCX210618C003150002021-03-04 11:01AM EDT315.00217.00321.00330.500.00-11557.42%
LRCX210618C003250002021-02-11 1:32PM EDT325.00244.00198.70208.000.00-100.00%
LRCX210618C003300002021-04-05 2:13PM EDT330.00332.35276.45286.000.00-100.00%
LRCX210618C003450002021-06-14 3:37PM EDT345.00301.30291.40295.550.00-400401.76%
LRCX210618C003500002021-06-14 3:19PM EDT350.00295.55287.20290.800.00-1351420.80%
LRCX210618C003550002021-06-14 3:44PM EDT355.00290.97282.15285.800.00-450410.84%
LRCX210618C003600002021-06-14 3:42PM EDT360.00285.96276.45280.550.00-50378.13%
LRCX210618C003650002021-06-14 3:37PM EDT365.00281.20271.95275.800.00-400389.06%
LRCX210618C003700002021-06-14 3:42PM EDT370.00276.05266.95270.800.00-150380.66%
LRCX210618C003750002021-06-14 3:19PM EDT375.00270.45262.15265.800.00-800376.71%
LRCX210618C003800002021-06-14 3:43PM EDT380.00266.01256.75261.300.00-50370.51%
LRCX210618C003850002020-12-01 2:51PM EDT385.00103.66103.00108.000.00-110.00%
LRCX210618C003900002021-06-14 3:37PM EDT390.00256.55246.40250.800.00-400335.64%
LRCX210618C003950002021-06-14 3:43PM EDT395.00251.01242.15246.300.00-50353.71%
LRCX210618C004000002021-06-14 3:19PM EDT400.00245.55237.10240.800.00-801335.35%
LRCX210618C004050002021-06-14 3:55PM EDT405.00243.45232.10235.800.00-550327.54%
LRCX210618C004100002021-06-14 3:37PM EDT410.00236.25226.40230.800.00-400305.47%
LRCX210618C004150002021-06-14 3:37PM EDT415.00230.70222.25225.800.00-400314.99%
LRCX210618C004200002021-06-14 3:44PM EDT420.00225.96216.45220.550.00-100286.43%
LRCX210618C004250002021-06-14 2:34PM EDT425.00220.75212.20216.300.00-1,6650307.37%
LRCX210618C004300002021-06-14 3:19PM EDT430.00215.55207.25210.700.00-1200290.72%
LRCX210618C004350002021-06-14 3:37PM EDT435.00211.05202.15206.300.00-400291.46%
LRCX210618C004400002021-06-14 3:19PM EDT440.00205.50197.30201.250.00-1350285.55%
LRCX210618C004450002021-06-14 3:37PM EDT445.00201.25192.25195.800.00-450270.51%
LRCX210618C004500002021-06-14 3:19PM EDT450.00195.55187.10191.300.00-803268.65%
LRCX210618C004550002021-06-14 3:37PM EDT455.00191.00182.20186.250.00-700262.11%
LRCX210618C004600002021-06-14 3:19PM EDT460.00185.50176.40180.550.00-952230.47%
LRCX210618C004650002021-06-14 2:34PM EDT465.00180.75172.20176.300.00-7400248.54%
LRCX210618C004700002021-06-14 3:19PM EDT470.00175.55167.10170.700.00-950231.54%
LRCX210618C004750002021-06-14 2:34PM EDT475.00170.75161.40165.550.00-5550210.84%
LRCX210618C004800002021-06-17 12:01PM EDT480.00160.00157.45161.25-5.50-3.32%23229.93%
LRCX210618C004850002021-03-31 9:32AM EDT485.00113.700.000.000.00-100.00%
LRCX210618C004900002021-06-14 3:19PM EDT490.00155.45147.15150.800.00-1750206.64%
LRCX210618C004950002021-03-31 11:19AM EDT495.00112.70123.00132.500.00--10.00%
LRCX210618C005000002021-06-14 2:53PM EDT500.00139.95137.50140.70-6.15-4.21%133196.44%
LRCX210618C005050002021-06-14 3:45PM EDT505.00141.32132.25136.250.00-10193.26%
LRCX210618C005100002021-06-14 3:45PM EDT510.00136.26127.20130.750.00-10180.22%
LRCX210618C005150002021-04-01 3:35PM EDT515.00132.27104.50113.800.00-210.00%
LRCX210618C005200002021-06-17 10:38AM EDT520.00126.05116.50120.55+0.75+0.60%611155.96%
LRCX210618C005250002021-06-14 3:45PM EDT525.00121.29112.15116.200.00-52165.09%
LRCX210618C005300002021-06-14 3:19PM EDT530.00115.50106.55110.800.00-552147.51%
LRCX210618C005350002021-06-14 3:37PM EDT535.00110.85101.95105.800.00-450145.85%
LRCX210618C005400002021-06-16 10:26AM EDT540.00106.9597.10100.700.00-16140.06%
LRCX210618C005450002021-06-14 3:37PM EDT545.00101.7092.2596.200.00-530139.94%
LRCX210618C005500002021-06-16 10:00AM EDT550.00100.0087.2090.700.00-16128.42%
LRCX210618C005550002021-06-14 3:37PM EDT555.0091.5582.2085.550.00-450120.70%
LRCX210618C005600002021-06-16 2:21PM EDT560.0075.0077.0580.700.00-36114.45%
LRCX210618C005650002021-06-14 3:19PM EDT565.0080.5072.0575.850.00-550109.50%
LRCX210618C005700002021-06-14 3:19PM EDT570.0071.4567.3070.75-4.05-5.36%11104.40%
LRCX210618C005750002021-06-16 9:34AM EDT575.0073.9362.3565.850.00-1199.17%
LRCX210618C005800002021-06-17 11:34AM EDT580.0065.0057.4560.00-0.75-1.14%11687.01%
LRCX210618C005850002021-06-14 3:36PM EDT585.0060.6552.6055.700.00-3481086.96%
LRCX210618C005900002021-06-14 3:36PM EDT590.0056.1047.4050.900.00-5431680.42%
LRCX210618C005950002021-06-16 12:45PM EDT595.0046.7643.0546.100.00-21178.76%
LRCX210618C005975002021-06-15 2:33PM EDT597.5045.0040.1043.350.00-595871.39%
LRCX210618C006000002021-06-17 1:04PM EDT600.0036.0037.5040.80+1.11+3.18%138767.19%
LRCX210618C006050002021-06-15 3:55PM EDT605.0039.2032.3535.850.00-406259.89%
LRCX210618C006075002021-06-14 1:20PM EDT607.5039.9430.5533.900.00-1062.70%
LRCX210618C006100002021-06-17 1:19PM EDT610.0026.0027.8031.00-6.44-19.85%1656.03%
LRCX210618C006150002021-06-15 1:20PM EDT615.0025.5122.6026.10-8.02-23.92%21162.35%
LRCX210618C006175002021-06-14 1:20PM EDT617.5030.4220.6023.950.00-6060.66%
LRCX210618C006200002021-06-17 1:52PM EDT620.0020.1918.6019.85-2.08-9.34%3523344.96%
LRCX210618C006225002021-06-16 3:42PM EDT622.5019.7516.3518.700.00-6950.29%
LRCX210618C006250002021-06-17 10:19AM EDT625.0010.0013.9015.00-5.67-36.18%49337.92%
LRCX210618C006275002021-06-17 9:46AM EDT627.5016.4511.2014.00+3.70+29.02%11643.03%
LRCX210618C006300002021-06-17 1:35PM EDT630.0010.229.6011.00-2.58-20.16%10418735.21%
LRCX210618C006325002021-06-17 12:42PM EDT632.505.207.658.70-3.65-41.24%103631.31%
LRCX210618C006350002021-06-17 1:56PM EDT635.006.756.457.35-2.25-25.00%4512432.06%
LRCX210618C006375002021-06-17 12:05PM EDT637.506.804.856.10+0.85+14.29%2314132.43%
LRCX210618C006400002021-06-17 1:54PM EDT640.004.313.654.85-2.39-35.67%30834931.92%
LRCX210618C006450002021-06-17 1:55PM EDT645.002.131.952.39-2.90-57.65%28733528.11%
LRCX210618C006500002021-06-17 1:54PM EDT650.001.220.991.30-2.03-62.46%45183228.41%
LRCX210618C006550002021-06-17 1:14PM EDT655.000.490.480.71-1.74-78.03%12269929.30%
LRCX210618C006600002021-06-17 1:54PM EDT660.000.320.230.43-0.95-74.80%20781131.10%
LRCX210618C006650002021-06-17 12:07PM EDT665.000.110.070.35-0.61-84.72%1918934.72%
LRCX210618C006700002021-06-17 1:20PM EDT670.000.150.080.24-0.30-66.67%15851336.87%
LRCX210618C006750002021-06-17 12:18PM EDT675.000.100.020.28-0.30-75.00%2152442.43%
LRCX210618C006800002021-06-17 11:42AM EDT680.000.160.010.25-0.12-42.86%948446.00%
LRCX210618C006850002021-06-17 11:33AM EDT685.000.140.020.52-0.30-68.18%19050.88%
LRCX210618C006900002021-06-16 3:57PM EDT690.000.250.050.160.00-1732650.88%
LRCX210618C006950002021-06-16 10:07AM EDT695.000.390.010.120.00-113652.54%
LRCX210618C007000002021-06-17 1:22PM EDT700.000.050.010.10-0.12-70.59%2355251.17%
LRCX210618C007050002021-06-16 1:59PM EDT705.000.230.000.350.00-10130363.18%
LRCX210618C007100002021-06-17 11:58AM EDT710.000.080.000.55-0.59-88.06%114471.48%
LRCX210618C007150002021-06-14 10:46AM EDT715.000.310.000.170.00-22664.26%
LRCX210618C007200002021-06-17 12:19PM EDT720.000.050.010.45-0.22-81.48%319477.15%
LRCX210618C007250002021-06-11 2:20PM EDT725.000.300.000.640.00-53584.91%
LRCX210618C007300002021-06-14 3:18PM EDT730.000.280.001.020.00-175695.51%
LRCX210618C007350002021-06-14 10:16AM EDT735.000.310.001.250.00-115102.93%
LRCX210618C007400002021-06-15 9:55AM EDT740.000.250.000.600.00-16395.21%
LRCX210618C007450002021-06-16 9:59AM EDT745.000.020.001.120.00-179108.79%
LRCX210618C007500002021-06-11 9:47AM EDT750.000.270.010.250.00-324891.80%
LRCX210618C007550002021-04-19 9:56AM EDT755.007.900.300.950.00--2118.56%
LRCX210618C007600002021-06-14 3:51PM EDT760.000.200.010.260.00-612098.63%
LRCX210618C007650002021-05-06 3:55PM EDT765.001.500.180.990.00-14124.71%
LRCX210618C007700002021-06-14 1:26PM EDT770.000.170.000.550.00-1118114.94%
LRCX210618C007750002021-06-17 1:47PM EDT775.000.010.010.47-0.12-92.31%1113116.11%
LRCX210618C007800002021-06-04 10:22AM EDT780.000.510.000.510.00-168120.31%
LRCX210618C007850002021-04-14 11:44AM EDT785.006.800.401.330.00-14148.24%
LRCX210618C007900002021-06-14 12:22PM EDT790.000.010.000.36-0.19-95.00%149121.39%
LRCX210618C007950002021-04-21 12:30PM EDT795.003.250.210.940.00-28145.80%
LRCX210618C008000002021-06-17 1:45PM EDT800.000.030.000.03+0.02+200.00%105299.22%
LRCX210618C008050002021-06-15 2:33PM EDT805.000.020.000.580.00-16138.57%
LRCX210618C008100002021-05-14 3:26PM EDT810.000.740.030.500.00-77140.04%
LRCX210618C008150002021-06-07 3:54PM EDT815.000.240.010.850.00-1013152.73%
LRCX210618C008200002021-04-23 2:10PM EDT820.001.230.250.710.00-2819158.40%
LRCX210618C008250002021-05-18 9:43AM EDT825.000.270.000.000.00-1150.00%
LRCX210618C008300002021-05-25 1:25PM EDT830.000.100.000.590.00-315154.30%
LRCX210618C008350002021-04-21 2:28PM EDT835.001.850.050.720.00-218162.89%
LRCX210618C008400002021-04-01 10:53AM EDT840.003.700.200.940.00-11175.29%
LRCX210618C008500002021-06-15 12:26PM EDT850.000.030.000.020.00-13118.75%
LRCX210618C008550002021-06-15 12:26PM EDT855.000.030.000.020.00--1121.88%
LRCX210618C008600002021-06-10 1:40PM EDT860.000.100.000.010.00-2028118.75%
LRCX210618C008650002021-06-15 12:26PM EDT865.000.030.000.020.00-11126.56%
LRCX210618C008700002021-04-09 2:16PM EDT870.002.340.080.580.00-1616180.08%
LRCX210618C008750002021-06-15 12:29PM EDT875.000.030.000.020.00--3131.25%
LRCX210618C008800002021-03-23 2:49PM EDT880.001.500.261.000.00-32202.54%
LRCX210618C008850002021-06-15 12:29PM EDT885.000.030.000.100.00--116153.91%
LRCX210618C008950002021-05-17 12:14AM EDT895.000.200.000.950.00--1203.32%
LRCX210618C009000002021-05-27 3:13PM EDT900.000.250.000.480.00-110189.36%
LRCX210618C009050002021-06-14 3:51PM EDT905.000.080.000.100.00--12163.28%
LRCX210618C009200002021-06-14 10:11AM EDT920.000.020.000.060.00-1063162.50%
LRCX210618C009250002021-06-14 3:51PM EDT925.000.050.000.020.00-2126151.56%
LRCX210618C009350002021-06-14 12:31PM EDT935.000.010.000.520.00-48209.18%
LRCX210618C009500002021-04-19 9:54AM EDT950.000.720.010.890.00-1342231.64%
LRCX210618C009550002021-06-08 12:13PM EDT955.000.050.000.520.00--4219.14%
LRCX210618C009600002021-06-08 12:14PM EDT960.000.050.000.520.00--4221.68%
LRCX210618C009650002021-06-09 3:55PM EDT965.000.060.000.020.00-1124167.19%
LRCX210618C009700002021-06-09 11:28AM EDT970.000.060.000.020.00-1527168.75%
LRCX210618C009750002021-06-09 11:28AM EDT975.000.040.000.020.00-732171.88%
LRCX210618C009800002021-06-09 12:45PM EDT980.000.050.000.020.00-1317171.88%
LRCX210618C009850002021-06-09 12:45PM EDT985.000.040.000.020.00-1416175.00%
LRCX210618C009900002021-06-10 10:38AM EDT990.000.030.000.020.00-196176.56%
LRCX210618C009950002021-06-09 12:46PM EDT995.000.030.000.020.00-4890178.13%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LRCX210618P001700002021-03-31 10:31AM EDT170.001.260.001.660.00-1169798.83%
LRCX210618P001750002021-03-15 3:35PM EDT175.001.380.003.850.00-3989885.94%
LRCX210618P001800002021-06-02 2:20PM EDT180.000.160.000.570.00-6673671.09%
LRCX210618P001850002021-05-11 9:30AM EDT185.000.970.011.720.00-190753.91%
LRCX210618P001900002021-05-12 3:00PM EDT190.000.110.001.000.00-360687.50%
LRCX210618P001950002021-05-11 3:42PM EDT195.000.360.000.990.00-1224672.66%
LRCX210618P002000002021-05-21 11:56AM EDT200.000.210.001.130.00-1105669.92%
LRCX210618P002100002021-05-11 9:30AM EDT210.000.990.000.990.00-110632.42%
LRCX210618P002200002021-03-25 12:17PM EDT220.002.340.000.850.00-151595.90%
LRCX210618P002300002021-03-19 1:10PM EDT230.001.430.004.900.00-211737.89%
LRCX210618P002400002021-03-22 10:14AM EDT240.000.270.071.190.00-6842577.73%
LRCX210618P002500002021-05-13 1:00PM EDT250.000.220.001.340.00-70559.77%
LRCX210618P002600002021-04-16 3:16PM EDT260.000.580.000.950.00-8247514.45%
LRCX210618P002700002021-03-26 12:34PM EDT270.001.660.001.180.00-230508.20%
LRCX210618P002750002021-04-16 3:11PM EDT275.000.990.000.950.00-7437484.38%
LRCX210618P002800002021-05-11 10:03AM EDT280.000.320.000.920.00-360195472.66%
LRCX210618P002850002021-03-25 9:34AM EDT285.002.080.110.940.00-121471.09%
LRCX210618P002900002020-12-11 3:29PM EDT290.004.802.554.800.00-25629.49%
LRCX210618P002950002020-11-12 1:43PM EDT295.0012.104.156.550.00-23667.38%
LRCX210618P003000002021-05-12 12:16PM EDT300.000.430.001.290.00-10180455.66%
LRCX210618P003050002021-04-09 2:33PM EDT305.000.420.000.950.00-119428.91%
LRCX210618P003100002020-11-02 2:00PM EDT310.0032.306.408.200.00-3737676.29%
LRCX210618P003150002021-02-02 2:37PM EDT315.005.850.000.000.00-1050.00%
LRCX210618P003200002021-03-05 12:37PM EDT320.002.600.161.720.00-770442.77%
LRCX210618P003250002021-04-21 11:49AM EDT325.000.610.000.940.00-140394.14%
LRCX210618P003300002021-04-26 1:05PM EDT330.000.370.000.280.00-13335.16%
LRCX210618P003350002021-06-07 10:01AM EDT335.000.040.000.420.00-7339342.97%
LRCX210618P003400002021-06-07 10:01AM EDT340.000.040.000.050.00-164273.44%
LRCX210618P003450002021-04-08 11:39AM EDT345.001.130.000.950.00-125362.70%
LRCX210618P003500002021-06-08 3:47PM EDT350.000.010.000.020.00-1052243.75%
LRCX210618P003550002021-06-07 9:57AM EDT355.000.040.000.030.00-247246.88%
LRCX210618P003600002021-06-07 2:14PM EDT360.000.040.000.030.00-1340240.63%
LRCX210618P003650002021-06-10 12:03PM EDT365.000.010.000.030.00-1067234.38%
LRCX210618P003700002021-06-10 3:19PM EDT370.000.010.000.030.00-2445229.69%
LRCX210618P003750002021-06-10 12:03PM EDT375.000.010.000.030.00-194869225.00%
LRCX210618P003800002021-06-11 3:14PM EDT380.000.010.000.020.00-3282212.50%
LRCX210618P003850002021-06-08 12:12PM EDT385.000.050.000.020.00-7185206.25%
LRCX210618P003900002021-06-14 11:55AM EDT390.000.020.000.020.00-1108203.13%
LRCX210618P003950002021-06-08 11:10AM EDT395.000.050.000.030.00-256203.13%
LRCX210618P004000002021-06-14 11:36AM EDT400.000.050.000.020.00-1212192.19%
LRCX210618P004050002021-06-09 9:35AM EDT405.000.050.000.030.00-429193.75%
LRCX210618P004100002021-06-09 3:54PM EDT410.000.050.010.020.00-234187.50%
LRCX210618P004150002021-06-09 3:54PM EDT415.000.060.000.630.00-222248.83%
LRCX210618P004200002021-06-14 10:45AM EDT420.000.010.000.030.00-139178.13%
LRCX210618P004250002021-06-09 3:40PM EDT425.000.060.000.030.00-3152173.44%
LRCX210618P004300002021-05-25 3:05PM EDT430.000.410.000.840.00-587239.06%
LRCX210618P004350002021-05-14 10:11AM EDT435.001.290.010.080.00-727181.25%
LRCX210618P004400002021-06-03 3:53PM EDT440.000.120.000.460.00-200399209.57%
LRCX210618P004450002021-05-24 9:30AM EDT445.000.510.001.020.00-149226.56%
LRCX210618P004500002021-06-03 1:39PM EDT450.000.200.000.430.00-1719196.48%
LRCX210618P004550002021-05-26 9:30AM EDT455.000.520.000.740.00-289204.69%
LRCX210618P004600002021-06-09 2:48PM EDT460.000.340.000.720.00-157198.05%
LRCX210618P004650002021-05-27 10:53AM EDT465.000.320.000.520.00-152184.18%
LRCX210618P004700002021-06-14 12:51PM EDT470.000.030.000.060.00-1168141.41%
LRCX210618P004750002021-06-14 2:48PM EDT475.000.040.000.070.00-2183139.06%
LRCX210618P004800002021-06-09 3:39PM EDT480.000.300.000.590.00-2169170.31%
LRCX210618P004850002021-06-09 3:18PM EDT485.000.250.000.440.00-112199158.59%
LRCX210618P004900002021-06-14 10:12AM EDT490.000.020.001.67-0.01-33.33%279186.38%
LRCX210618P004950002021-06-03 10:01AM EDT495.000.530.000.370.00-549144.92%
LRCX210618P005000002021-06-17 10:50AM EDT500.000.020.010.45+0.01+100.00%2315143.75%
LRCX210618P005050002021-06-08 11:15AM EDT505.000.180.000.340.00-266133.20%
LRCX210618P005100002021-06-16 3:43PM EDT510.000.030.000.360.00-184129.10%
LRCX210618P005150002021-06-08 9:33AM EDT515.000.530.000.400.00-1119125.78%
LRCX210618P005200002021-06-10 3:11PM EDT520.000.490.000.760.00-11,427132.03%
LRCX210618P005250002021-06-16 2:00PM EDT525.001.120.000.540.00-138120.51%
LRCX210618P005300002021-06-16 3:42PM EDT530.000.040.000.04+0.01+33.33%120385.94%
LRCX210618P005350002021-06-16 3:42PM EDT535.000.030.000.040.00-812882.03%
LRCX210618P005400002021-06-16 2:05PM EDT540.000.050.000.040.00-41,44478.13%
LRCX210618P005450002021-06-16 3:58PM EDT545.000.040.030.040.00-313178.13%
LRCX210618P005500002021-06-16 2:30PM EDT550.000.040.000.04-0.06-60.00%128870.31%
LRCX210618P005550002021-06-16 3:59PM EDT555.000.050.000.05-0.03-37.50%29667.58%
LRCX210618P005600002021-06-16 1:27PM EDT560.000.220.000.400.00-221,10081.25%
LRCX210618P005650002021-06-15 9:31AM EDT565.000.260.010.610.00-105181.64%
LRCX210618P005700002021-06-14 11:40AM EDT570.000.340.030.590.00-418376.56%
LRCX210618P005750002021-06-15 9:31AM EDT575.000.270.010.490.00-1013969.04%
LRCX210618P005800002021-06-16 10:18AM EDT580.000.180.080.420.00-11,19164.06%
LRCX210618P005850002021-06-17 11:19AM EDT585.000.190.040.34-0.11-36.67%6024056.64%
LRCX210618P005900002021-06-17 11:19AM EDT590.000.220.030.45-0.04-15.38%5229953.81%
LRCX210618P005925002021-06-10 1:14PM EDT592.500.680.050.410.00-124250.93%
LRCX210618P005950002021-06-16 2:55PM EDT595.001.000.050.430.00-719754.15%
LRCX210618P005975002021-06-16 3:15PM EDT597.500.350.100.470.00-12952.39%
LRCX210618P006000002021-06-17 1:24PM EDT600.000.210.150.33-0.24-53.33%636646.39%
LRCX210618P006025002021-06-17 9:43AM EDT602.500.150.010.56-0.57-79.17%17848.66%
LRCX210618P006050002021-06-16 2:15PM EDT605.000.230.170.61-0.64-73.56%1115146.68%
LRCX210618P006075002021-06-17 12:22PM EDT607.500.300.120.62-0.52-63.41%511343.97%
LRCX210618P006100002021-06-17 12:44PM EDT610.000.320.200.62-0.71-68.93%3229341.04%
LRCX210618P006125002021-06-16 2:32PM EDT612.500.600.180.67-0.60-50.00%26638.82%
LRCX210618P006150002021-06-16 3:33PM EDT615.001.150.310.83+0.05+4.55%247137.84%
LRCX210618P006175002021-06-17 12:44PM EDT617.500.920.300.95-1.21-56.81%1311236.04%
LRCX210618P006200002021-06-17 1:34PM EDT620.001.200.511.05-0.30-20.00%9947433.77%
LRCX210618P006225002021-06-17 12:28PM EDT622.502.100.661.70+0.26+14.13%98235.94%
LRCX210618P006250002021-06-17 1:43PM EDT625.001.000.811.15-1.02-50.50%15143127.69%
LRCX210618P006275002021-06-17 9:59AM EDT627.504.051.072.18+1.20+42.11%188031.45%
LRCX210618P006300002021-06-17 1:52PM EDT630.001.601.521.97-1.60-50.00%7835025.73%
LRCX210618P006325002021-06-17 1:27PM EDT632.502.852.162.43-0.65-18.57%5311623.95%
LRCX210618P006350002021-06-17 1:32PM EDT635.003.403.003.95-1.40-29.17%4827427.14%
LRCX210618P006375002021-06-17 10:49AM EDT637.502.253.454.75-4.21-65.17%1111925.21%
LRCX210618P006400002021-06-17 1:54PM EDT640.005.254.905.95-2.60-33.12%7129524.32%
LRCX210618P006450002021-06-17 10:38AM EDT645.0012.198.009.05+2.44+25.03%2017122.66%
LRCX210618P006500002021-06-17 11:33AM EDT650.0012.4012.1513.50-1.60-11.43%1411425.81%
LRCX210618P006550002021-06-15 1:31PM EDT655.0016.9015.4017.70+3.12+22.64%25921.58%
LRCX210618P006600002021-06-15 11:03AM EDT660.0019.7819.7022.60+3.73+23.24%14523.24%
LRCX210618P006650002021-06-10 9:47AM EDT665.0026.0524.1027.450.00-1220.00%
LRCX210618P006700002021-06-17 12:46PM EDT670.0037.8029.5032.85+4.50+13.51%23939.31%
LRCX210618P006750002021-06-14 12:14PM EDT675.0027.6534.1037.300.00-2140.00%
LRCX210618P006800002021-05-27 3:01PM EDT680.0044.6538.9042.750.00-31745.70%
LRCX210618P006850002021-04-19 12:00AM EDT685.0065.700.000.000.00--00.00%
LRCX210618P006900002021-06-04 10:02AM EDT690.0042.2548.7552.800.00-1855.81%
LRCX210618P006950002021-05-25 11:03AM EDT695.0054.6553.9057.950.00--164.40%
LRCX210618P007000002021-06-09 9:49AM EDT700.0063.3559.6562.750.00-210162.21%
LRCX210618P007050002021-06-14 1:54PM EDT705.0059.6064.6567.750.00-18018166.21%
LRCX210618P007100002021-06-02 12:27PM EDT710.0063.6569.3072.800.00--272.12%
LRCX210618P007150002021-06-01 10:46AM EDT715.0067.1074.3077.750.00--173.93%
LRCX210618P007950002021-05-25 9:51AM EDT795.00152.25154.45157.950.00--1140.14%
LRCX210618P008000002021-06-08 9:52AM EDT800.00151.00158.75162.950.00-10143.46%