NasdaqGS - Delayed Quote • USD
Lam Research Corporation (LRCX)
At close: 4:00 PM EDT
After hours: 6:09 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 | 323.00 | 335.75 | 7.63 | 2.34% | 10 | 10 | 378.96% |
| LRCX240426C00600000 | 4/25/2024 6:51 PM | 600 | 303.79 | 293.00 | 306.80 | -2.51 | -0.82% | 1 | 1 | 359.59% |
| LRCX240426C00670000 | 4/17/2024 6:52 PM | 670 | 254.51 | 223.05 | 237.00 | 0.00 | 0.00% | 1 | 1 | 280.54% |
| LRCX240426C00680000 | 4/25/2024 5:20 PM | 680 | 223.57 | 213.30 | 227.30 | 7.60 | 3.52% | 10 | 10 | 272.85% |
| LRCX240426C00720000 | 4/19/2024 5:28 PM | 720 | 157.88 | 174.00 | 185.00 | 0.00 | 0.00% | 1 | 1 | 202.42% |
| LRCX240426C00730000 | 4/19/2024 4:19 PM | 730 | 146.42 | 164.10 | 175.00 | 0.00 | 0.00% | 4 | 5 | 192.46% |
| LRCX240426C00760000 | 4/4/2024 7:37 PM | 760 | 193.00 | 134.10 | 144.95 | 0.00 | 0.00% | 1 | 1 | 162.33% |
| LRCX240426C00780000 | 4/24/2024 7:54 PM | 780 | 110.76 | 114.05 | 124.90 | 0.00 | 0.00% | 1 | 1 | 142.35% |
| LRCX240426C00790000 | 4/25/2024 7:16 PM | 790 | 117.46 | 104.00 | 114.80 | 18.68 | 18.91% | 1 | 1 | 131.67% |
| LRCX240426C00795000 | 4/19/2024 7:33 PM | 795 | 80.11 | 101.05 | 108.90 | 0.00 | 0.00% | 1 | 2 | 117.36% |
| LRCX240426C00800000 | 4/25/2024 7:16 PM | 800 | 107.34 | 97.05 | 104.85 | 18.08 | 20.26% | 11 | 41 | 122.51% |
| LRCX240426C00805000 | 4/18/2024 1:38 PM | 805 | 96.05 | 92.15 | 99.85 | 0.00 | 0.00% | - | 1 | 117.66% |
| LRCX240426C00815000 | 4/25/2024 5:16 PM | 815 | 90.00 | 82.05 | 89.30 | -72.00 | -44.44% | 1 | 1 | 102.95% |
| LRCX240426C00820000 | 4/24/2024 7:38 PM | 820 | 74.11 | 77.35 | 84.00 | 0.00 | 0.00% | 1 | 1 | 95.41% |
| LRCX240426C00840000 | 4/22/2024 4:02 PM | 840 | 40.40 | 57.10 | 64.90 | 0.00 | 0.00% | 1 | 5 | 83.80% |
| LRCX240426C00845000 | 4/25/2024 1:30 PM | 845 | 52.70 | 52.00 | 59.60 | -12.23 | -18.84% | 1 | 9 | 76.60% |
| LRCX240426C00850000 | 4/24/2024 7:56 PM | 850 | 48.49 | 47.40 | 54.85 | 2.89 | 6.34% | 4 | 14 | 73.39% |
| LRCX240426C00855000 | 4/25/2024 4:33 PM | 855 | 46.63 | 42.20 | 49.25 | 14.78 | 46.41% | 1 | 10 | 64.16% |
| LRCX240426C00860000 | 4/25/2024 5:16 PM | 860 | 45.52 | 37.05 | 44.00 | 3.66 | 8.74% | 2 | 31 | 57.43% |
| LRCX240426C00865000 | 4/25/2024 7:47 PM | 865 | 36.00 | 32.00 | 40.15 | -2.15 | -5.64% | 7 | 27 | 59.72% |
| LRCX240426C00870000 | 4/25/2024 7:57 PM | 870 | 30.55 | 28.00 | 35.85 | 0.00 | 0.00% | 7 | 25 | 58.15% |
| LRCX240426C00875000 | 4/25/2024 7:59 PM | 875 | 28.00 | 25.60 | 29.80 | -5.00 | -15.15% | 11 | 63 | 46.85% |
| LRCX240426C00880000 | 4/25/2024 7:31 PM | 880 | 30.00 | 20.80 | 25.85 | 0.10 | 0.33% | 21 | 69 | 46.51% |
| LRCX240426C00885000 | 4/25/2024 7:10 PM | 885 | 16.00 | 17.40 | 22.00 | -7.93 | -33.14% | 30 | 75 | 45.54% |
| LRCX240426C00890000 | 4/25/2024 7:22 PM | 890 | 22.70 | 13.80 | 18.35 | 1.64 | 7.79% | 100 | 111 | 44.36% |
| LRCX240426C00895000 | 4/25/2024 7:12 PM | 895 | 16.20 | 8.30 | 13.00 | -3.05 | -15.84% | 40 | 145 | 35.49% |
| LRCX240426C00900000 | 4/25/2024 7:59 PM | 900 | 9.00 | 8.15 | 9.45 | -8.00 | -47.06% | 723 | 733 | 32.69% |
| LRCX240426C00905000 | 4/25/2024 7:59 PM | 905 | 6.75 | 6.30 | 7.10 | -8.96 | -57.03% | 95 | 49 | 32.81% |
| LRCX240426C00910000 | 4/25/2024 7:59 PM | 910 | 4.90 | 4.45 | 5.35 | -8.44 | -63.27% | 249 | 127 | 33.56% |
| LRCX240426C00915000 | 4/25/2024 7:51 PM | 915 | 3.00 | 3.25 | 3.85 | -8.99 | -74.98% | 145 | 129 | 33.75% |
| LRCX240426C00920000 | 4/25/2024 7:59 PM | 920 | 2.55 | 2.19 | 3.05 | -8.27 | -76.43% | 340 | 140 | 35.71% |
| LRCX240426C00925000 | 4/25/2024 7:59 PM | 925 | 1.90 | 1.16 | 2.42 | -8.25 | -81.28% | 564 | 193 | 37.53% |
| LRCX240426C00930000 | 4/25/2024 7:59 PM | 930 | 1.29 | 0.89 | 1.55 | -7.08 | -84.59% | 1,179 | 180 | 36.67% |
| LRCX240426C00935000 | 4/25/2024 7:57 PM | 935 | 0.80 | 0.52 | 1.20 | -6.41 | -88.90% | 136 | 78 | 38.17% |
| LRCX240426C00940000 | 4/25/2024 7:54 PM | 940 | 0.67 | 0.25 | 0.85 | -5.93 | -89.85% | 941 | 742 | 38.77% |
| LRCX240426C00945000 | 4/25/2024 7:58 PM | 945 | 0.40 | 0.29 | 0.71 | -5.27 | -92.95% | 118 | 66 | 40.82% |
| LRCX240426C00950000 | 4/25/2024 7:56 PM | 950 | 0.30 | 0.19 | 0.35 | -4.90 | -94.23% | 1,365 | 1,315 | 38.67% |
| LRCX240426C00952500 | 4/25/2024 5:55 PM | 952.5 | 0.75 | 0.12 | 0.40 | -4.35 | -85.29% | 25 | 45 | 41.24% |
| LRCX240426C00955000 | 4/25/2024 7:47 PM | 955 | 0.30 | 0.10 | 0.30 | -5.10 | -94.44% | 120 | 111 | 40.77% |
| LRCX240426C00957500 | 4/25/2024 6:01 PM | 957.5 | 0.43 | 0.09 | 0.83 | -3.97 | -90.23% | 30 | 42 | 51.12% |
| LRCX240426C00960000 | 4/25/2024 7:48 PM | 960 | 0.20 | 0.13 | 0.31 | -3.50 | -94.59% | 83 | 216 | 44.04% |
| LRCX240426C00962500 | 4/25/2024 7:47 PM | 962.5 | 0.20 | 0.07 | 0.28 | -3.78 | -94.97% | 15 | 32 | 44.78% |
| LRCX240426C00965000 | 4/25/2024 7:35 PM | 965 | 0.25 | 0.06 | 0.26 | -3.05 | -92.42% | 27 | 116 | 45.75% |
| LRCX240426C00967500 | 4/25/2024 2:53 PM | 967.5 | 0.13 | 0.05 | 0.39 | -2.87 | -95.67% | 15 | 37 | 50.39% |
| LRCX240426C00970000 | 4/25/2024 7:27 PM | 970 | 0.16 | 0.00 | 0.20 | -2.93 | -94.82% | 106 | 200 | 46.78% |
| LRCX240426C00972500 | 4/25/2024 6:15 PM | 972.5 | 0.17 | 0.04 | 0.61 | -2.47 | -93.56% | 7 | 28 | 51.86% |
| LRCX240426C00975000 | 4/25/2024 5:15 PM | 975 | 0.03 | 0.00 | 1.29 | -2.53 | -98.83% | 91 | 148 | 59.96% |
| LRCX240426C00977500 | 4/25/2024 1:58 PM | 977.5 | 0.17 | 0.03 | 0.50 | -2.69 | -94.06% | 3 | 12 | 53.08% |
| LRCX240426C00980000 | 4/25/2024 7:15 PM | 980 | 0.01 | 0.04 | 0.20 | -2.22 | -99.55% | 66 | 339 | 52.25% |
| LRCX240426C00982500 | 4/25/2024 2:49 PM | 982.5 | 0.03 | 0.02 | 0.31 | -2.22 | -98.67% | 1 | 31 | 52.25% |
| LRCX240426C00985000 | 4/25/2024 7:16 PM | 985 | 0.08 | 0.02 | 0.24 | -2.17 | -96.44% | 58 | 107 | 51.86% |
| LRCX240426C00990000 | 4/25/2024 7:36 PM | 990 | 0.09 | 0.02 | 0.10 | -1.71 | -95.00% | 82 | 147 | 52.73% |
| LRCX240426C00995000 | 4/25/2024 4:07 PM | 995 | 0.07 | 0.02 | 0.15 | -1.40 | -95.24% | 37 | 122 | 54.10% |
| LRCX240426C01000000 | 4/25/2024 7:55 PM | 1000 | 0.01 | 0.01 | 0.10 | -1.23 | -99.19% | 635 | 1,229 | 53.91% |
| LRCX240426C01005000 | 4/25/2024 7:47 PM | 1005 | 0.11 | 0.01 | 0.70 | -1.19 | -91.54% | 131 | 368 | 71.09% |
| LRCX240426C01010000 | 4/25/2024 4:36 PM | 1010 | 0.07 | 0.01 | 0.14 | -0.96 | -93.20% | 43 | 233 | 60.35% |
| LRCX240426C01015000 | 4/25/2024 5:35 PM | 1015 | 0.03 | 0.00 | 0.10 | -0.77 | -96.25% | 18 | 51 | 60.16% |
| LRCX240426C01020000 | 4/25/2024 4:56 PM | 1020 | 0.06 | 0.01 | 0.13 | -0.68 | -91.89% | 12 | 190 | 64.45% |
| LRCX240426C01025000 | 4/25/2024 6:18 PM | 1025 | 0.03 | 0.01 | 0.14 | -0.60 | -95.24% | 3 | 138 | 67.19% |
| LRCX240426C01030000 | 4/25/2024 7:36 PM | 1030 | 0.02 | 0.01 | 0.10 | -0.65 | -97.01% | 26 | 193 | 67.19% |
| LRCX240426C01035000 | 4/25/2024 7:19 PM | 1035 | 0.01 | 0.01 | 0.10 | -0.52 | -98.11% | 6 | 52 | 69.53% |
| LRCX240426C01040000 | 4/25/2024 7:19 PM | 1040 | 0.06 | 0.03 | 0.04 | -0.30 | -83.33% | 2 | 138 | 68.36% |
| LRCX240426C01045000 | 4/25/2024 7:17 PM | 1045 | 0.05 | 0.03 | 0.05 | -0.57 | -91.94% | 7 | 109 | 71.48% |
| LRCX240426C01050000 | 4/25/2024 7:29 PM | 1050 | 0.03 | 0.01 | 0.15 | -0.32 | -91.43% | 6 | 164 | 78.91% |
| LRCX240426C01055000 | 4/25/2024 7:19 PM | 1055 | 0.01 | 0.03 | 0.05 | -0.24 | -96.00% | 3 | 17 | 75.59% |
| LRCX240426C01060000 | 4/24/2024 7:57 PM | 1060 | 0.30 | 0.00 | 3.10 | 0.00 | 0.00% | 20 | 48 | 126.44% |
| LRCX240426C01070000 | 4/24/2024 7:59 PM | 1070 | 0.15 | 0.00 | 3.10 | 0.00 | 0.00% | 17 | 13 | 132.23% |
| LRCX240426C01080000 | 4/25/2024 7:19 PM | 1080 | 0.03 | 0.00 | 0.20 | -0.13 | -81.25% | 33 | 206 | 93.95% |
| LRCX240426C01090000 | 4/19/2024 2:07 PM | 1090 | 0.01 | 0.00 | 0.05 | -0.35 | -97.22% | 4 | 30 | 85.94% |
| LRCX240426C01100000 | 4/25/2024 7:19 PM | 1100 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 23 | 128 | 78.13% |
| LRCX240426C01110000 | 4/18/2024 4:56 PM | 1110 | 0.17 | 0.00 | 4.30 | 0.00 | 0.00% | - | 2 | 164.11% |
| LRCX240426C01120000 | 4/24/2024 1:30 PM | 1120 | 0.22 | 0.00 | 3.80 | 0.00 | 0.00% | 2 | 8 | 165.77% |
| LRCX240426C01130000 | 4/24/2024 7:57 PM | 1130 | 0.08 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 3 | 175.12% |
| LRCX240426C01140000 | 4/23/2024 5:50 PM | 1140 | 0.05 | 0.00 | 3.80 | 0.00 | 0.00% | 1 | 6 | 176.46% |
| LRCX240426C01150000 | 4/17/2024 2:01 PM | 1150 | 0.80 | 0.00 | 1.50 | 0.00 | 0.00% | - | 2 | 156.25% |
| LRCX240426C01160000 | 4/24/2024 4:37 PM | 1160 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 10 | 117.97% |
| LRCX240426C01170000 | 4/17/2024 4:05 PM | 1170 | 0.45 | 0.00 | 4.30 | 0.00 | 0.00% | - | 4 | 196.19% |
| LRCX240426C01180000 | 4/17/2024 1:49 PM | 1180 | 0.50 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 17 | 201.27% |
| LRCX240426C01190000 | 4/17/2024 2:30 PM | 1190 | 0.35 | 0.00 | 4.30 | 0.00 | 0.00% | - | 2 | 206.30% |
| LRCX240426C01200000 | 4/17/2024 4:40 PM | 1200 | 0.02 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 84 | 211.23% |
| LRCX240426C01220000 | 4/18/2024 3:05 PM | 1220 | 0.03 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 18 | 220.92% |
| LRCX240426C01240000 | 4/22/2024 2:47 PM | 1240 | 0.15 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 16 | 121.88% |
| LRCX240426C01260000 | 4/15/2024 3:12 PM | 1260 | 0.15 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 9 | 239.60% |
| LRCX240426C01280000 | 3/18/2024 2:01 PM | 1280 | 2.30 | 0.00 | 3.85 | 0.00 | 0.00% | 4 | 6 | 244.09% |
| LRCX240426C01300000 | 4/24/2024 7:57 PM | 1300 | 0.06 | 0.00 | 4.30 | 0.00 | 0.00% | 3 | 17 | 257.42% |
| LRCX240426C01320000 | 3/22/2024 7:32 PM | 1320 | 1.12 | 0.00 | 4.10 | 0.00 | 0.00% | 3 | 2 | 263.97% |
| 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 | 347.17% |
| LRCX240426P00540000 | 3/11/2024 1:55 PM | 540 | 0.30 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 312.50% |
| LRCX240426P00630000 | 4/18/2024 7:18 PM | 630 | 0.10 | 0.00 | 0.06 | 0.00 | 0.00% | 1 | 2 | 159.38% |
| LRCX240426P00650000 | 4/22/2024 3:15 PM | 650 | 0.09 | 0.00 | 0.24 | 0.00 | 0.00% | 1 | 23 | 167.19% |
| LRCX240426P00660000 | 4/19/2024 6:01 PM | 660 | 0.07 | 0.00 | 0.24 | 0.00 | 0.00% | 4 | 7 | 159.96% |
| LRCX240426P00670000 | 3/11/2024 6:49 PM | 670 | 1.50 | 0.00 | 3.05 | 0.00 | 0.00% | 2 | 2 | 215.77% |
| LRCX240426P00680000 | 4/19/2024 3:37 PM | 680 | 0.17 | 0.00 | 4.80 | 0.00 | 0.00% | 5 | 5 | 224.61% |
| LRCX240426P00690000 | 4/25/2024 1:57 PM | 690 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 6 | 4 | 127.34% |
| LRCX240426P00700000 | 4/24/2024 7:58 PM | 700 | 0.03 | 0.00 | 4.80 | 0.00 | 0.00% | 77 | 83 | 205.27% |
| LRCX240426P00710000 | 4/25/2024 5:26 PM | 710 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 7 | 120 | 114.84% |
| LRCX240426P00720000 | 4/25/2024 6:07 PM | 720 | 0.01 | 0.00 | 0.28 | -0.08 | -88.89% | 14 | 40 | 120.90% |
| LRCX240426P00730000 | 4/23/2024 1:55 PM | 730 | 0.22 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 31 | 96.09% |
| LRCX240426P00740000 | 4/24/2024 7:58 PM | 740 | 0.20 | 0.00 | 0.10 | 0.00 | 0.00% | 106 | 113 | 96.48% |
| LRCX240426P00745000 | 4/23/2024 4:12 PM | 745 | 0.23 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 5 | 93.36% |
| LRCX240426P00750000 | 4/25/2024 7:36 PM | 750 | 0.03 | 0.00 | 0.10 | -0.25 | -89.29% | 30 | 177 | 90.63% |
| LRCX240426P00755000 | 4/24/2024 7:16 PM | 755 | 0.09 | 0.00 | 2.52 | -0.26 | -74.29% | 1 | 23 | 135.11% |
| LRCX240426P00760000 | 4/25/2024 7:38 PM | 760 | 0.01 | 0.02 | 0.54 | -0.42 | -97.67% | 66 | 173 | 103.22% |
| LRCX240426P00765000 | 4/25/2024 7:24 PM | 765 | 0.09 | 0.01 | 0.54 | -0.52 | -85.25% | 12 | 25 | 99.51% |
| LRCX240426P00770000 | 4/25/2024 7:31 PM | 770 | 0.09 | 0.05 | 1.20 | -0.51 | -85.00% | 25 | 56 | 108.45% |
| LRCX240426P00775000 | 4/25/2024 3:29 PM | 775 | 0.02 | 0.02 | 0.48 | -0.51 | -96.23% | 1 | 72 | 91.41% |
| LRCX240426P00780000 | 4/25/2024 7:20 PM | 780 | 0.05 | 0.01 | 0.40 | -1.90 | -97.44% | 42 | 200 | 85.64% |
| LRCX240426P00785000 | 4/25/2024 7:49 PM | 785 | 0.05 | 0.01 | 0.06 | -0.92 | -94.85% | 34 | 114 | 67.58% |
| LRCX240426P00790000 | 4/25/2024 7:58 PM | 790 | 0.03 | 0.02 | 0.05 | -1.26 | -97.67% | 130 | 237 | 64.45% |
| LRCX240426P00795000 | 4/25/2024 2:09 PM | 795 | 0.12 | 0.00 | 3.80 | -1.03 | -89.57% | 46 | 85 | 110.96% |
| LRCX240426P00800000 | 4/25/2024 7:57 PM | 800 | 0.07 | 0.02 | 0.10 | -1.93 | -96.50% | 185 | 220 | 62.31% |
| LRCX240426P00805000 | 4/25/2024 7:56 PM | 805 | 0.29 | 0.02 | 0.10 | -1.57 | -84.41% | 27 | 74 | 59.38% |
| LRCX240426P00810000 | 4/25/2024 6:54 PM | 810 | 0.03 | 0.02 | 0.42 | -2.60 | -98.86% | 53 | 120 | 66.41% |
| LRCX240426P00815000 | 4/25/2024 6:07 PM | 815 | 0.09 | 0.03 | 0.16 | -3.26 | -97.31% | 160 | 291 | 56.54% |
| LRCX240426P00820000 | 4/25/2024 7:41 PM | 820 | 0.05 | 0.01 | 0.43 | -3.78 | -98.69% | 152 | 265 | 59.77% |
| LRCX240426P00825000 | 4/25/2024 7:01 PM | 825 | 0.06 | 0.00 | 0.40 | -5.04 | -98.82% | 62 | 134 | 55.66% |
| LRCX240426P00830000 | 4/25/2024 5:36 PM | 830 | 0.10 | 0.00 | 0.50 | -5.24 | -98.13% | 85 | 156 | 54.15% |
| LRCX240426P00835000 | 4/25/2024 7:59 PM | 835 | 0.05 | 0.05 | 3.40 | -6.25 | -99.21% | 109 | 225 | 73.76% |
| LRCX240426P00840000 | 4/25/2024 5:56 PM | 840 | 0.10 | 0.05 | 0.29 | -7.26 | -98.64% | 89 | 83 | 48.54% |
| LRCX240426P00845000 | 4/25/2024 6:07 PM | 845 | 0.19 | 0.05 | 0.23 | -8.33 | -97.77% | 122 | 195 | 43.41% |
| LRCX240426P00850000 | 4/25/2024 7:59 PM | 850 | 0.18 | 0.04 | 0.26 | -9.47 | -98.13% | 513 | 292 | 40.82% |
| LRCX240426P00855000 | 4/25/2024 7:02 PM | 855 | 0.23 | 0.10 | 0.35 | -11.12 | -97.97% | 229 | 220 | 39.36% |
| LRCX240426P00860000 | 4/25/2024 7:55 PM | 860 | 0.33 | 0.08 | 0.46 | -12.52 | -97.43% | 340 | 146 | 37.65% |
| LRCX240426P00865000 | 4/25/2024 7:50 PM | 865 | 0.45 | 0.32 | 0.64 | -14.72 | -97.03% | 186 | 125 | 36.30% |
| LRCX240426P00870000 | 4/25/2024 7:59 PM | 870 | 0.70 | 0.28 | 0.94 | -16.45 | -95.92% | 155 | 163 | 35.43% |
| LRCX240426P00875000 | 4/25/2024 7:50 PM | 875 | 1.10 | 0.67 | 1.45 | -15.45 | -93.35% | 51 | 103 | 35.16% |
| LRCX240426P00880000 | 4/25/2024 7:58 PM | 880 | 1.80 | 1.29 | 2.16 | -19.27 | -91.46% | 200 | 145 | 34.82% |
| LRCX240426P00885000 | 4/25/2024 7:26 PM | 885 | 1.43 | 2.14 | 3.20 | -22.42 | -94.00% | 108 | 145 | 34.80% |
| LRCX240426P00890000 | 4/25/2024 7:36 PM | 890 | 2.83 | 3.35 | 4.20 | -23.35 | -89.19% | 228 | 164 | 33.14% |
| LRCX240426P00895000 | 4/25/2024 7:26 PM | 895 | 3.10 | 5.15 | 6.20 | -26.15 | -89.40% | 104 | 64 | 34.19% |
| LRCX240426P00900000 | 4/25/2024 7:55 PM | 900 | 8.50 | 7.35 | 8.30 | -23.44 | -73.39% | 123 | 140 | 33.90% |
| LRCX240426P00905000 | 4/25/2024 7:24 PM | 905 | 5.87 | 10.00 | 10.95 | -26.89 | -82.08% | 121 | 682 | 34.03% |
| LRCX240426P00910000 | 4/25/2024 7:00 PM | 910 | 14.70 | 13.15 | 14.25 | -24.90 | -62.88% | 50 | 96 | 35.05% |
| LRCX240426P00915000 | 4/25/2024 7:24 PM | 915 | 10.66 | 16.75 | 17.90 | -30.89 | -74.34% | 68 | 694 | 36.04% |
| LRCX240426P00920000 | 4/25/2024 7:39 PM | 920 | 18.15 | 18.55 | 22.80 | -25.56 | -58.48% | 24 | 50 | 41.55% |
| LRCX240426P00925000 | 4/25/2024 6:25 PM | 925 | 19.50 | 22.60 | 27.60 | -22.64 | -53.73% | 4 | 27 | 46.19% |
| LRCX240426P00930000 | 4/25/2024 6:25 PM | 930 | 23.50 | 26.55 | 33.30 | -19.08 | -44.81% | 4 | 72 | 55.04% |
| LRCX240426P00935000 | 4/24/2024 2:37 PM | 935 | 41.10 | 32.10 | 40.00 | 0.00 | 0.00% | 2 | 9 | 68.71% |
| LRCX240426P00940000 | 4/25/2024 6:29 PM | 940 | 34.50 | 36.25 | 44.00 | -17.43 | -33.56% | 7 | 37 | 69.06% |
| LRCX240426P00945000 | 4/24/2024 7:12 PM | 945 | 60.67 | 41.55 | 47.95 | 0.00 | 0.00% | 1 | 16 | 68.35% |
| LRCX240426P00950000 | 4/25/2024 6:49 PM | 950 | 45.98 | 46.50 | 53.00 | -17.99 | -28.12% | 12 | 235 | 50.10% |
| LRCX240426P00952500 | 4/23/2024 6:18 PM | 952.5 | 68.30 | 48.60 | 56.90 | 0.00 | 0.00% | 2 | 18 | 56.65% |
| LRCX240426P00955000 | 4/25/2024 5:53 PM | 955 | 45.03 | 50.55 | 58.00 | -23.72 | -34.50% | 3 | 23 | 78.00% |
| LRCX240426P00957500 | 4/23/2024 5:39 PM | 957.5 | 72.40 | 53.20 | 62.05 | 0.00 | 0.00% | 4 | 10 | 59.40% |
| LRCX240426P00960000 | 4/25/2024 1:38 PM | 960 | 64.92 | 55.65 | 63.00 | -11.22 | -14.74% | 1 | 126 | 52.39% |
| LRCX240426P00962500 | 4/25/2024 3:12 PM | 962.5 | 62.00 | 58.20 | 66.65 | -16.25 | -20.77% | 1 | 27 | 61.18% |
| LRCX240426P00965000 | 4/25/2024 4:21 PM | 965 | 66.12 | 60.25 | 68.00 | -12.38 | -15.77% | 2 | 16 | 52.71% |
| LRCX240426P00967500 | 4/23/2024 5:46 PM | 967.5 | 81.15 | 63.55 | 72.15 | 0.00 | 0.00% | 2 | 2 | 69.09% |
| LRCX240426P00970000 | 4/24/2024 1:51 PM | 970 | 63.29 | 65.25 | 73.00 | 0.00 | 0.00% | 1 | 43 | 55.91% |
| LRCX240426P00972500 | 4/23/2024 6:08 PM | 972.5 | 85.95 | 68.25 | 77.10 | 0.00 | 0.00% | 2 | 2 | 71.07% |
| LRCX240426P00975000 | 4/23/2024 6:24 PM | 975 | 88.65 | 70.70 | 78.00 | 0.00 | 0.00% | 3 | 48 | 62.77% |
| LRCX240426P00977500 | 4/23/2024 6:22 PM | 977.5 | 90.90 | 73.45 | 82.15 | 0.00 | 0.00% | 2 | 2 | 75.95% |
| LRCX240426P00980000 | 4/24/2024 7:52 PM | 980 | 84.31 | 76.55 | 83.00 | -6.68 | -7.34% | 1 | 35 | 71.85% |
| LRCX240426P00982500 | 4/23/2024 6:35 PM | 982.5 | 95.00 | 79.00 | 86.00 | 0.00 | 0.00% | 2 | 0 | 76.26% |
| LRCX240426P00985000 | 4/23/2024 6:18 PM | 985 | 98.05 | 80.60 | 88.00 | 0.00 | 0.00% | 2 | 5 | 68.38% |
| LRCX240426P00990000 | 4/25/2024 2:08 PM | 990 | 80.06 | 86.50 | 93.00 | -23.58 | -22.75% | 24 | 65 | 78.25% |
| LRCX240426P00995000 | 4/18/2024 5:19 PM | 995 | 105.99 | 90.25 | 98.00 | 0.00 | 0.00% | 1 | 9 | 71.29% |
| LRCX240426P01000000 | 4/18/2024 5:19 PM | 1000 | 110.49 | 95.25 | 103.00 | 0.00 | 0.00% | 1 | 7 | 74.22% |
| LRCX240426P01005000 | 4/8/2024 4:41 PM | 1005 | 60.20 | 101.00 | 108.00 | 0.00 | 0.00% | 2 | 2 | 84.16% |
| LRCX240426P01010000 | 4/3/2024 4:10 PM | 1010 | 57.05 | 105.30 | 114.75 | 0.00 | 0.00% | 3 | 3 | 94.95% |
| LRCX240426P01025000 | 4/19/2024 2:27 PM | 1025 | 142.73 | 120.30 | 130.15 | 0.00 | 0.00% | 10 | 0 | 107.18% |
| LRCX240426P01030000 | 4/19/2024 2:27 PM | 1030 | 147.55 | 125.30 | 136.00 | 0.00 | 0.00% | 10 | 0 | 115.67% |
Related Tickers
AMAT Applied Materials, Inc.
197.50
+0.73%
KLAC KLA Corporation
672.95
+2.50%
ASML ASML Holding N.V.
902.51
+1.14%
TER Teradyne, Inc.
108.91
+8.15%
ACLS Axcelis Technologies, Inc.
100.00
+1.34%
ACMR ACM Research, Inc.
28.29
+0.50%
AEHR Aehr Test Systems
11.30
+1.44%
AMBA Ambarella, Inc.
42.30
-0.61%
ASML.AS ASML Holding N.V.
833.70
-0.13%
ONTO Onto Innovation Inc.
182.33
+3.15%