NasdaqGS - Delayed Quote • USD
Lam Research Corporation (LRCX)
At close: 4:00 PM EDT
After hours: 5:06 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240426C00570000 | 4/25/2024 5:20 PM | 570 | 333.18 | 348.75 | 360.35 | 0.00 | 0.00% | 10 | 10 | 576.47% |
| LRCX240426C00600000 | 4/25/2024 6:51 PM | 600 | 303.79 | 318.75 | 330.45 | 0.00 | 0.00% | 1 | 1 | 526.95% |
| LRCX240426C00670000 | 4/17/2024 6:52 PM | 670 | 254.51 | 248.80 | 260.50 | 0.00 | 0.00% | 1 | 1 | 414.70% |
| LRCX240426C00680000 | 4/25/2024 5:20 PM | 680 | 223.57 | 239.20 | 250.50 | 0.00 | 0.00% | 10 | 10 | 399.27% |
| LRCX240426C00720000 | 4/26/2024 4:28 PM | 720 | 201.77 | 199.85 | 210.50 | 43.89 | 27.80% | 1 | 1 | 338.96% |
| LRCX240426C00730000 | 4/26/2024 4:13 PM | 730 | 197.00 | 189.90 | 200.70 | 50.58 | 34.54% | 4 | 5 | 327.30% |
| LRCX240426C00760000 | 4/4/2024 7:37 PM | 760 | 193.00 | 159.90 | 170.70 | 0.00 | 0.00% | 1 | 1 | 283.35% |
| LRCX240426C00780000 | 4/24/2024 7:54 PM | 780 | 110.76 | 139.00 | 152.00 | 0.00 | 0.00% | 1 | 1 | 132.23% |
| LRCX240426C00790000 | 4/25/2024 7:16 PM | 790 | 117.46 | 129.35 | 140.45 | 0.00 | 0.00% | 1 | 1 | 236.94% |
| LRCX240426C00795000 | 4/19/2024 7:33 PM | 795 | 80.11 | 124.50 | 135.30 | 0.00 | 0.00% | 1 | 2 | 227.95% |
| LRCX240426C00800000 | 4/25/2024 7:16 PM | 800 | 107.34 | 119.55 | 132.00 | 0.00 | 0.00% | 11 | 35 | 133.40% |
| LRCX240426C00805000 | 4/18/2024 1:38 PM | 805 | 96.05 | 114.00 | 125.40 | 0.00 | 0.00% | - | 1 | 215.02% |
| LRCX240426C00815000 | 4/25/2024 5:16 PM | 815 | 90.00 | 104.60 | 116.95 | 0.00 | 0.00% | 1 | 1 | 118.65% |
| LRCX240426C00820000 | 4/24/2024 7:38 PM | 820 | 74.11 | 101.25 | 109.00 | 0.00 | 0.00% | 1 | 1 | 176.95% |
| LRCX240426C00840000 | 4/26/2024 4:13 PM | 840 | 84.00 | 82.00 | 89.00 | 43.60 | 107.92% | 4 | 5 | 79.88% |
| LRCX240426C00845000 | 4/25/2024 1:30 PM | 845 | 52.70 | 77.00 | 84.00 | 0.00 | 0.00% | 1 | 10 | 75.59% |
| LRCX240426C00850000 | 4/25/2024 3:03 PM | 850 | 65.99 | 72.00 | 78.95 | 17.50 | 36.09% | 1 | 10 | 69.34% |
| LRCX240426C00855000 | 4/25/2024 4:33 PM | 855 | 46.63 | 67.05 | 74.00 | 0.00 | 0.00% | 1 | 10 | 68.56% |
| LRCX240426C00860000 | 4/26/2024 1:41 PM | 860 | 49.30 | 62.10 | 69.00 | 3.78 | 8.30% | 2 | 31 | 65.53% |
| LRCX240426C00865000 | 4/26/2024 7:01 PM | 865 | 62.86 | 57.00 | 63.95 | 26.86 | 74.61% | 7 | 21 | 56.64% |
| LRCX240426C00870000 | 4/26/2024 6:31 PM | 870 | 58.47 | 52.00 | 59.00 | 27.92 | 91.39% | 15 | 23 | 54.00% |
| LRCX240426C00875000 | 4/26/2024 3:02 PM | 875 | 46.40 | 47.00 | 53.95 | 18.40 | 65.71% | 4 | 64 | 101.38% |
| LRCX240426C00880000 | 4/26/2024 7:59 PM | 880 | 45.93 | 42.00 | 49.00 | 15.93 | 53.10% | 11 | 67 | 94.73% |
| LRCX240426C00885000 | 4/26/2024 7:59 PM | 885 | 40.27 | 37.00 | 44.00 | 24.27 | 151.69% | 25 | 76 | 87.52% |
| LRCX240426C00890000 | 4/26/2024 7:07 PM | 890 | 37.65 | 32.10 | 38.95 | 14.95 | 65.86% | 43 | 84 | 79.79% |
| LRCX240426C00895000 | 4/26/2024 7:05 PM | 895 | 32.73 | 27.00 | 33.70 | 16.53 | 102.04% | 35 | 148 | 70.37% |
| LRCX240426C00900000 | 4/26/2024 7:59 PM | 900 | 25.29 | 22.10 | 28.20 | 16.29 | 181.00% | 140 | 700 | 59.01% |
| LRCX240426C00905000 | 4/26/2024 7:48 PM | 905 | 21.00 | 17.10 | 23.40 | 14.25 | 211.11% | 39 | 57 | 52.93% |
| LRCX240426C00910000 | 4/26/2024 7:44 PM | 910 | 16.30 | 12.40 | 18.25 | 11.40 | 232.65% | 101 | 130 | 43.98% |
| LRCX240426C00915000 | 4/26/2024 7:48 PM | 915 | 8.15 | 7.10 | 13.25 | 5.15 | 171.67% | 189 | 194 | 35.67% |
| LRCX240426C00920000 | 4/26/2024 7:53 PM | 920 | 7.00 | 2.67 | 9.40 | 4.45 | 174.51% | 282 | 157 | 33.00% |
| LRCX240426C00925000 | 4/26/2024 7:59 PM | 925 | 1.00 | 0.01 | 3.95 | -0.90 | -47.37% | 1,314 | 503 | 19.47% |
| LRCX240426C00930000 | 4/26/2024 7:56 PM | 930 | 0.03 | 0.00 | 0.02 | -1.26 | -97.67% | 699 | 505 | 4.79% |
| LRCX240426C00935000 | 4/26/2024 7:39 PM | 935 | 0.04 | 0.00 | 0.01 | -0.76 | -95.00% | 513 | 98 | 8.20% |
| LRCX240426C00940000 | 4/26/2024 7:43 PM | 940 | 0.01 | 0.00 | 0.01 | -0.66 | -98.51% | 462 | 742 | 11.72% |
| LRCX240426C00945000 | 4/26/2024 6:43 PM | 945 | 0.02 | 0.00 | 0.14 | -0.38 | -95.00% | 51 | 61 | 21.88% |
| LRCX240426C00950000 | 4/26/2024 7:42 PM | 950 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 228 | 1,077 | 18.75% |
| LRCX240426C00952500 | 4/26/2024 4:27 PM | 952.5 | 0.05 | 0.00 | 0.14 | -0.70 | -93.33% | 4 | 32 | 28.47% |
| LRCX240426C00955000 | 4/26/2024 6:40 PM | 955 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 29 | 179 | 21.88% |
| LRCX240426C00957500 | 4/26/2024 5:17 PM | 957.5 | 0.03 | 0.00 | 0.11 | -0.40 | -93.02% | 4 | 58 | 31.54% |
| LRCX240426C00960000 | 4/26/2024 5:17 PM | 960 | 0.01 | 0.00 | 0.41 | -0.19 | -95.00% | 55 | 243 | 42.09% |
| LRCX240426C00962500 | 4/25/2024 7:47 PM | 962.5 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 15 | 26 | 32.03% |
| LRCX240426C00965000 | 4/26/2024 7:42 PM | 965 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 6 | 113 | 28.52% |
| LRCX240426C00967500 | 4/26/2024 2:48 PM | 967.5 | 0.01 | 0.00 | 0.11 | -0.12 | -92.31% | 2 | 31 | 39.55% |
| LRCX240426C00970000 | 4/26/2024 6:55 PM | 970 | 0.02 | 0.00 | 0.02 | -0.14 | -87.50% | 20 | 187 | 33.79% |
| LRCX240426C00972500 | 4/25/2024 6:15 PM | 972.5 | 0.17 | 0.00 | 0.11 | 0.00 | 0.00% | 7 | 26 | 43.46% |
| LRCX240426C00975000 | 4/26/2024 6:55 PM | 975 | 0.01 | 0.00 | 0.14 | -0.02 | -66.67% | 15 | 127 | 46.97% |
| LRCX240426C00977500 | 4/26/2024 3:08 PM | 977.5 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 3 | 12 | 35.94% |
| LRCX240426C00980000 | 4/26/2024 4:49 PM | 980 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 33 | 342 | 37.50% |
| LRCX240426C00982500 | 4/25/2024 2:49 PM | 982.5 | 0.03 | 0.00 | 0.14 | 0.00 | 0.00% | 1 | 31 | 52.73% |
| LRCX240426C00985000 | 4/26/2024 3:56 PM | 985 | 0.02 | 0.00 | 0.14 | -0.06 | -75.00% | 2 | 89 | 50.00% |
| LRCX240426C00990000 | 4/26/2024 3:05 PM | 990 | 0.01 | 0.00 | 0.07 | -0.08 | -88.89% | 2 | 106 | 53.52% |
| LRCX240426C00995000 | 4/26/2024 6:09 PM | 995 | 0.01 | 0.00 | 0.14 | -0.06 | -85.71% | 12 | 93 | 56.84% |
| LRCX240426C01000000 | 4/26/2024 5:10 PM | 1000 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 76 | 1,115 | 50.00% |
| LRCX240426C01005000 | 4/26/2024 3:50 PM | 1005 | 0.02 | 0.00 | 0.11 | -0.09 | -81.82% | 4 | 300 | 62.11% |
| LRCX240426C01010000 | 4/26/2024 5:40 PM | 1010 | 0.02 | 0.00 | 0.04 | -0.05 | -71.43% | 10 | 211 | 58.98% |
| LRCX240426C01015000 | 4/25/2024 5:35 PM | 1015 | 0.03 | 0.01 | 0.03 | 0.00 | 0.00% | 18 | 35 | 61.72% |
| LRCX240426C01020000 | 4/26/2024 3:14 PM | 1020 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 1 | 187 | 63.28% |
| LRCX240426C01025000 | 4/25/2024 6:18 PM | 1025 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 3 | 136 | 66.41% |
| LRCX240426C01030000 | 4/25/2024 7:36 PM | 1030 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 26 | 191 | 62.50% |
| LRCX240426C01035000 | 4/25/2024 7:19 PM | 1035 | 0.01 | 0.00 | 0.11 | 0.00 | 0.00% | 1 | 53 | 81.25% |
| LRCX240426C01040000 | 4/26/2024 5:06 PM | 1040 | 0.01 | 0.00 | 0.08 | -0.05 | -83.33% | 3 | 139 | 81.64% |
| LRCX240426C01045000 | 4/26/2024 5:06 PM | 1045 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 5 | 114 | 70.31% |
| LRCX240426C01050000 | 4/26/2024 3:55 PM | 1050 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 45 | 167 | 73.44% |
| LRCX240426C01055000 | 4/26/2024 1:34 PM | 1055 | 0.01 | 0.00 | 0.11 | 0.00 | 0.00% | 4 | 18 | 93.36% |
| LRCX240426C01060000 | 4/24/2024 7:57 PM | 1060 | 0.30 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 48 | 78.13% |
| LRCX240426C01070000 | 4/24/2024 7:59 PM | 1070 | 0.15 | 0.00 | 0.03 | 0.00 | 0.00% | 17 | 13 | 90.63% |
| LRCX240426C01080000 | 4/26/2024 7:16 PM | 1080 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 40 | 205 | 93.75% |
| LRCX240426C01090000 | 4/25/2024 2:46 PM | 1090 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 30 | 106.25% |
| LRCX240426C01100000 | 4/25/2024 7:19 PM | 1100 | 0.01 | 0.00 | 0.46 | 0.00 | 0.00% | 23 | 129 | 140.23% |
| LRCX240426C01110000 | 4/18/2024 4:56 PM | 1110 | 0.17 | 0.00 | 0.04 | 0.00 | 0.00% | - | 2 | 114.06% |
| LRCX240426C01120000 | 4/24/2024 1:30 PM | 1120 | 0.22 | 0.00 | 0.04 | 0.00 | 0.00% | 2 | 8 | 119.53% |
| LRCX240426C01130000 | 4/24/2024 7:57 PM | 1130 | 0.08 | 0.00 | 0.41 | 0.00 | 0.00% | 2 | 3 | 156.74% |
| LRCX240426C01140000 | 4/23/2024 5:50 PM | 1140 | 0.05 | 0.00 | 0.07 | 0.00 | 0.00% | 1 | 6 | 135.94% |
| LRCX240426C01150000 | 4/17/2024 2:01 PM | 1150 | 0.80 | 0.00 | 0.11 | 0.00 | 0.00% | - | 2 | 146.88% |
| LRCX240426C01160000 | 4/24/2024 4:37 PM | 1160 | 0.03 | 0.00 | 0.14 | 0.00 | 0.00% | 5 | 10 | 155.47% |
| LRCX240426C01170000 | 4/17/2024 4:05 PM | 1170 | 0.45 | 0.00 | 0.41 | 0.00 | 0.00% | - | 4 | 180.27% |
| LRCX240426C01180000 | 4/17/2024 1:49 PM | 1180 | 0.50 | 0.00 | 0.41 | 0.00 | 0.00% | 2 | 17 | 185.94% |
| LRCX240426C01190000 | 4/17/2024 2:30 PM | 1190 | 0.35 | 0.00 | 0.41 | 0.00 | 0.00% | - | 2 | 191.60% |
| LRCX240426C01200000 | 4/17/2024 4:40 PM | 1200 | 0.02 | 0.00 | 0.14 | 0.00 | 0.00% | 1 | 84 | 176.17% |
| LRCX240426C01220000 | 4/18/2024 3:05 PM | 1220 | 0.03 | 0.00 | 0.41 | 0.00 | 0.00% | 1 | 18 | 208.01% |
| LRCX240426C01240000 | 4/22/2024 2:47 PM | 1240 | 0.15 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 16 | 159.38% |
| LRCX240426C01260000 | 4/15/2024 3:12 PM | 1260 | 0.15 | 0.00 | 0.12 | 0.00 | 0.00% | 1 | 9 | 202.73% |
| LRCX240426C01280000 | 3/18/2024 2:01 PM | 1280 | 2.30 | 0.00 | 3.85 | 0.00 | 0.00% | 4 | 6 | 322.85% |
| LRCX240426C01300000 | 4/24/2024 7:57 PM | 1300 | 0.06 | 0.00 | 0.06 | 0.00 | 0.00% | 3 | 17 | 207.81% |
| LRCX240426C01320000 | 3/22/2024 7:32 PM | 1320 | 1.12 | 0.00 | 4.10 | 0.00 | 0.00% | 3 | 2 | 350.98% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240426P00530000 | 3/11/2024 1:58 PM | 530 | 0.30 | 0.00 | 2.50 | 0.00 | 0.00% | 1 | 1 | 510.55% |
| LRCX240426P00540000 | 3/11/2024 1:55 PM | 540 | 0.30 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 460.55% |
| LRCX240426P00630000 | 4/18/2024 7:18 PM | 630 | 0.10 | 0.00 | 0.41 | 0.00 | 0.00% | 1 | 2 | 289.45% |
| LRCX240426P00650000 | 4/22/2024 3:15 PM | 650 | 0.09 | 0.00 | 0.14 | 0.00 | 0.00% | 1 | 23 | 239.84% |
| LRCX240426P00660000 | 4/19/2024 6:01 PM | 660 | 0.06 | 0.00 | 0.41 | -0.01 | -14.29% | 1 | 7 | 257.42% |
| LRCX240426P00670000 | 3/11/2024 6:49 PM | 670 | 1.50 | 0.00 | 3.05 | 0.00 | 0.00% | 2 | 2 | 326.56% |
| LRCX240426P00680000 | 4/19/2024 3:37 PM | 680 | 0.17 | 0.00 | 0.41 | 0.00 | 0.00% | 5 | 5 | 236.72% |
| LRCX240426P00690000 | 4/25/2024 1:57 PM | 690 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 6 | 9 | 196.09% |
| LRCX240426P00700000 | 4/24/2024 7:58 PM | 700 | 0.03 | 0.00 | 0.41 | 0.00 | 0.00% | 77 | 83 | 216.60% |
| LRCX240426P00710000 | 4/25/2024 5:26 PM | 710 | 0.02 | 0.00 | 0.14 | 0.00 | 0.00% | 7 | 120 | 183.98% |
| LRCX240426P00720000 | 4/25/2024 6:07 PM | 720 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 14 | 35 | 153.13% |
| LRCX240426P00730000 | 4/23/2024 1:55 PM | 730 | 0.22 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 31 | 134.38% |
| LRCX240426P00740000 | 4/24/2024 7:58 PM | 740 | 0.20 | 0.00 | 0.41 | 0.00 | 0.00% | 106 | 113 | 177.54% |
| LRCX240426P00745000 | 4/23/2024 4:12 PM | 745 | 0.23 | 0.00 | 0.09 | 0.00 | 0.00% | 1 | 5 | 146.88% |
| LRCX240426P00750000 | 4/25/2024 7:36 PM | 750 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 30 | 154 | 118.75% |
| LRCX240426P00755000 | 4/25/2024 6:15 PM | 755 | 0.09 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 23 | 125.00% |
| LRCX240426P00760000 | 4/26/2024 7:53 PM | 760 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 106 | 162 | 112.50% |
| LRCX240426P00765000 | 4/25/2024 7:24 PM | 765 | 0.09 | 0.00 | 0.09 | 0.00 | 0.00% | 12 | 23 | 130.47% |
| LRCX240426P00770000 | 4/25/2024 7:31 PM | 770 | 0.09 | 0.00 | 0.09 | 0.00 | 0.00% | 25 | 46 | 126.17% |
| LRCX240426P00775000 | 4/25/2024 3:29 PM | 775 | 0.02 | 0.00 | 0.14 | 0.00 | 0.00% | 1 | 72 | 127.73% |
| LRCX240426P00780000 | 4/25/2024 7:20 PM | 780 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 42 | 179 | 96.88% |
| LRCX240426P00785000 | 4/25/2024 7:49 PM | 785 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 34 | 96 | 93.75% |
| LRCX240426P00790000 | 4/26/2024 5:39 PM | 790 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 31 | 193 | 103.91% |
| LRCX240426P00795000 | 4/26/2024 5:04 PM | 795 | 0.02 | 0.00 | 0.14 | -0.10 | -83.33% | 4 | 71 | 110.94% |
| LRCX240426P00800000 | 4/26/2024 5:22 PM | 800 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 10 | 142 | 84.38% |
| LRCX240426P00805000 | 4/25/2024 7:56 PM | 805 | 0.29 | 0.00 | 0.09 | 0.00 | 0.00% | 27 | 69 | 98.05% |
| LRCX240426P00810000 | 4/26/2024 7:42 PM | 810 | 0.01 | 0.00 | 0.41 | -0.02 | -66.67% | 2 | 98 | 112.21% |
| LRCX240426P00815000 | 4/26/2024 3:04 PM | 815 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 5 | 186 | 75.00% |
| LRCX240426P00820000 | 4/26/2024 6:40 PM | 820 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 4 | 217 | 78.13% |
| LRCX240426P00825000 | 4/26/2024 6:40 PM | 825 | 0.03 | 0.00 | 0.14 | -0.03 | -50.00% | 7 | 129 | 86.33% |
| LRCX240426P00830000 | 4/26/2024 1:50 PM | 830 | 0.03 | 0.00 | 0.01 | -0.07 | -70.00% | 2 | 119 | 64.06% |
| LRCX240426P00835000 | 4/26/2024 3:17 PM | 835 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 199 | 70.31% |
| LRCX240426P00840000 | 4/26/2024 7:42 PM | 840 | 0.03 | 0.00 | 0.09 | -0.07 | -70.00% | 34 | 76 | 70.70% |
| LRCX240426P00845000 | 4/26/2024 6:21 PM | 845 | 0.02 | 0.00 | 0.03 | -0.17 | -89.47% | 13 | 180 | 60.16% |
| LRCX240426P00850000 | 4/26/2024 7:17 PM | 850 | 0.02 | 0.00 | 0.01 | -0.16 | -88.89% | 19 | 314 | 51.56% |
| LRCX240426P00855000 | 4/26/2024 7:17 PM | 855 | 0.02 | 0.00 | 0.02 | -0.21 | -91.30% | 16 | 239 | 50.78% |
| LRCX240426P00860000 | 4/26/2024 6:22 PM | 860 | 0.02 | 0.00 | 0.01 | -0.31 | -93.94% | 40 | 228 | 47.66% |
| LRCX240426P00865000 | 4/26/2024 6:23 PM | 865 | 0.02 | 0.00 | 0.04 | -0.43 | -95.56% | 53 | 159 | 50.39% |
| LRCX240426P00870000 | 4/26/2024 3:30 PM | 870 | 0.03 | 0.00 | 0.02 | -0.67 | -95.71% | 19 | 174 | 43.36% |
| LRCX240426P00875000 | 4/26/2024 6:44 PM | 875 | 0.01 | 0.00 | 0.04 | -1.09 | -99.09% | 60 | 110 | 42.77% |
| LRCX240426P00880000 | 4/26/2024 7:56 PM | 880 | 0.01 | 0.00 | 0.16 | -1.79 | -99.44% | 44 | 202 | 46.68% |
| LRCX240426P00885000 | 4/26/2024 6:33 PM | 885 | 0.02 | 0.00 | 0.41 | -1.41 | -98.60% | 59 | 135 | 49.56% |
| LRCX240426P00890000 | 4/26/2024 7:59 PM | 890 | 0.02 | 0.00 | 0.10 | -2.81 | -99.29% | 64 | 202 | 35.06% |
| LRCX240426P00895000 | 4/26/2024 6:07 PM | 895 | 0.01 | 0.00 | 0.01 | -3.09 | -99.68% | 21 | 101 | 23.05% |
| LRCX240426P00900000 | 4/26/2024 5:43 PM | 900 | 0.02 | 0.00 | 0.02 | -8.48 | -99.76% | 89 | 137 | 21.09% |
| LRCX240426P00905000 | 4/26/2024 7:49 PM | 905 | 0.01 | 0.00 | 0.03 | -5.86 | -99.83% | 102 | 672 | 18.36% |
| LRCX240426P00910000 | 4/26/2024 6:00 PM | 910 | 0.05 | 0.00 | 0.01 | -14.65 | -99.66% | 191 | 105 | 12.50% |
| LRCX240426P00915000 | 4/26/2024 7:49 PM | 915 | 0.03 | 0.00 | 0.14 | -10.63 | -99.72% | 276 | 685 | 13.26% |
| LRCX240426P00920000 | 4/26/2024 7:59 PM | 920 | 0.01 | 0.00 | 0.01 | -18.14 | -99.94% | 251 | 48 | 4.88% |
| LRCX240426P00925000 | 4/26/2024 7:59 PM | 925 | 0.50 | 0.00 | 0.94 | -19.00 | -97.44% | 1,140 | 27 | 5.77% |
| LRCX240426P00930000 | 4/26/2024 7:59 PM | 930 | 4.20 | 1.83 | 8.80 | -19.30 | -82.13% | 37 | 70 | 32.07% |
| LRCX240426P00935000 | 4/26/2024 6:51 PM | 935 | 6.50 | 7.30 | 12.30 | -34.60 | -84.18% | 24 | 9 | 32.74% |
| LRCX240426P00940000 | 4/26/2024 6:47 PM | 940 | 13.55 | 11.75 | 17.65 | -20.95 | -60.72% | 14 | 37 | 43.03% |
| LRCX240426P00945000 | 4/24/2024 7:12 PM | 945 | 60.67 | 16.65 | 22.55 | 0.00 | 0.00% | 1 | 16 | 49.93% |
| LRCX240426P00950000 | 4/26/2024 3:17 PM | 950 | 25.00 | 21.70 | 27.60 | -20.98 | -45.63% | 6 | 224 | 57.45% |
| LRCX240426P00952500 | 4/23/2024 6:18 PM | 952.5 | 68.30 | 23.00 | 30.40 | 0.00 | 0.00% | 2 | 17 | 63.18% |
| LRCX240426P00955000 | 4/26/2024 3:10 PM | 955 | 29.95 | 26.05 | 32.65 | -15.08 | -33.49% | 2 | 17 | 64.70% |
| LRCX240426P00957500 | 4/23/2024 5:39 PM | 957.5 | 72.40 | 28.35 | 36.15 | 0.00 | 0.00% | 4 | 10 | 75.72% |
| LRCX240426P00960000 | 4/25/2024 1:38 PM | 960 | 64.92 | 31.00 | 38.00 | 0.00 | 0.00% | 1 | 59 | 74.15% |
| LRCX240426P00962500 | 4/25/2024 3:12 PM | 962.5 | 62.00 | 33.55 | 41.00 | 0.00 | 0.00% | 1 | 3 | 81.42% |
| LRCX240426P00965000 | 4/25/2024 4:21 PM | 965 | 66.12 | 36.00 | 42.95 | 0.00 | 0.00% | 2 | 0 | 80.27% |
| LRCX240426P00967500 | 4/23/2024 5:46 PM | 967.5 | 81.15 | 38.40 | 46.20 | 0.00 | 0.00% | 2 | 0 | 89.62% |
| LRCX240426P00970000 | 4/26/2024 1:51 PM | 970 | 50.90 | 41.00 | 48.00 | -12.39 | -19.58% | 3 | 29 | 87.05% |
| LRCX240426P00972500 | 4/23/2024 6:08 PM | 972.5 | 85.95 | 43.45 | 51.25 | 0.00 | 0.00% | 2 | 2 | 96.51% |
| LRCX240426P00975000 | 4/23/2024 6:24 PM | 975 | 88.65 | 46.00 | 52.95 | 0.00 | 0.00% | 3 | 0 | 92.80% |
| LRCX240426P00977500 | 4/23/2024 6:22 PM | 977.5 | 90.90 | 48.35 | 55.70 | 0.00 | 0.00% | 2 | 1 | 98.07% |
| LRCX240426P00980000 | 4/25/2024 1:57 PM | 980 | 63.90 | 51.00 | 57.50 | -20.41 | -24.21% | 1 | 2 | 94.52% |
| LRCX240426P00982500 | 4/23/2024 6:35 PM | 982.5 | 95.00 | 53.40 | 59.95 | 0.00 | 0.00% | 2 | 0 | 96.91% |
| LRCX240426P00985000 | 4/23/2024 6:18 PM | 985 | 98.05 | 56.00 | 63.00 | 0.00 | 0.00% | 2 | 0 | 105.20% |
| LRCX240426P00990000 | 4/25/2024 6:09 PM | 990 | 80.06 | 61.15 | 67.85 | 0.00 | 0.00% | 24 | 0 | 109.52% |
| LRCX240426P00995000 | 4/18/2024 5:19 PM | 995 | 105.99 | 66.00 | 72.90 | 0.00 | 0.00% | 1 | 1 | 115.67% |
| LRCX240426P01000000 | 4/18/2024 5:19 PM | 1000 | 110.49 | 71.05 | 77.95 | 0.00 | 0.00% | 1 | 4 | 121.75% |
| LRCX240426P01005000 | 4/8/2024 4:41 PM | 1005 | 60.20 | 76.20 | 83.00 | 0.00 | 0.00% | 2 | 0 | 127.78% |
| LRCX240426P01010000 | 4/3/2024 4:10 PM | 1010 | 57.05 | 81.00 | 88.00 | 0.00 | 0.00% | 3 | 0 | 133.18% |
| LRCX240426P01025000 | 4/19/2024 2:27 PM | 1025 | 142.73 | 96.00 | 103.00 | 0.00 | 0.00% | 10 | 0 | 148.95% |
| LRCX240426P01030000 | 4/19/2024 2:27 PM | 1030 | 147.55 | 101.20 | 107.95 | 0.00 | 0.00% | 10 | 0 | 153.44% |
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%