Italia markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
615,11-24,68 (-3,86%)
Al 2:26PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 giugno 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LRCX210618C001700002021-06-16 12:59PM EDT170.00469.01444.10448.250.00-111,145.70%
LRCX210618C001900002021-06-14 3:39PM EDT190.00455.68424.60428.900.00--01,121.88%
LRCX210618C001950002021-06-14 3:39PM EDT195.00450.65418.90422.950.00-50991.02%
LRCX210618C002000002021-01-19 1:14AM EDT200.00326.37371.20379.500.00-200.00%
LRCX210618C002400002021-06-14 3:39PM EDT240.00405.66373.75378.000.00-20814.65%
LRCX210618C002600002021-02-11 12:21PM EDT260.00308.07256.75265.400.00-110.00%
LRCX210618C002750002021-06-14 3:39PM EDT275.00370.67338.90342.950.00-20711.13%
LRCX210618C002850002021-06-14 3:41PM EDT285.00361.06328.65332.900.00--0663.28%
LRCX210618C002900002021-06-14 3:41PM EDT290.00356.05323.90327.950.00-40667.97%
LRCX210618C003000002021-06-18 12:09PM EDT300.00314.05314.10318.25-31.50-9.12%11666.02%
LRCX210618C003150002021-03-04 11:01AM EDT315.00217.00321.00330.500.00-111,315.21%
LRCX210618C003250002021-02-11 1:32PM EDT325.00244.00198.70208.000.00-100.00%
LRCX210618C003300002021-04-05 2:13PM EDT330.00332.35276.45286.000.00-10570.12%
LRCX210618C003450002021-06-14 3:37PM EDT345.00301.30268.85273.000.00-400526.56%
LRCX210618C003500002021-06-14 3:19PM EDT350.00295.55263.85268.000.00-1351514.84%
LRCX210618C003550002021-06-14 3:44PM EDT355.00290.97258.85263.000.00-450503.22%
LRCX210618C003600002021-06-14 3:42PM EDT360.00285.96253.85258.000.00-50491.80%
LRCX210618C003650002021-06-14 3:37PM EDT365.00281.20249.60254.000.00-400540.43%
LRCX210618C003700002021-06-14 3:42PM EDT370.00276.05244.00248.000.00-150475.59%
LRCX210618C003750002021-06-14 3:19PM EDT375.00270.45238.60242.950.00-800444.73%
LRCX210618C003800002021-06-14 3:43PM EDT380.00266.01233.65237.700.00-50424.22%
LRCX210618C003850002020-12-01 2:51PM EDT385.00103.66103.00108.000.00-110.00%
LRCX210618C003900002021-06-14 3:37PM EDT390.00256.55223.85228.000.00-400425.98%
LRCX210618C003950002021-06-14 3:43PM EDT395.00251.01219.60223.300.00-50450.10%
LRCX210618C004000002021-06-14 3:19PM EDT400.00245.55214.05218.000.00-801412.31%
LRCX210618C004050002021-06-14 3:55PM EDT405.00243.45208.95212.950.00-550396.48%
LRCX210618C004100002021-06-14 3:37PM EDT410.00236.25203.75207.700.00-400368.55%
LRCX210618C004150002021-06-14 3:37PM EDT415.00230.70199.20203.400.00-400398.14%
LRCX210618C004200002021-06-14 3:44PM EDT420.00225.96193.95197.700.00-100357.13%
LRCX210618C004250002021-06-14 2:34PM EDT425.00220.75188.75192.650.00-1,6650337.50%
LRCX210618C004300002021-06-14 3:19PM EDT430.00215.55183.90188.000.00-1200346.39%
LRCX210618C004350002021-06-14 3:37PM EDT435.00211.05179.15182.700.00-400335.06%
LRCX210618C004400002021-06-14 3:19PM EDT440.00205.50173.90177.700.00-1350316.99%
LRCX210618C004450002021-06-14 3:37PM EDT445.00201.25168.70172.850.00-450305.96%
LRCX210618C004500002021-06-14 3:19PM EDT450.00195.55163.55167.700.00-803285.55%
LRCX210618C004550002021-06-14 3:37PM EDT455.00191.00159.55163.500.00-700327.05%
LRCX210618C004600002021-06-14 3:19PM EDT460.00164.65154.30157.95-20.85-11.24%22298.63%
LRCX210618C004650002021-06-14 2:34PM EDT465.00180.75148.95152.950.00-7400279.98%
LRCX210618C004700002021-06-14 3:19PM EDT470.00175.55143.80147.650.00-950257.42%
LRCX210618C004750002021-06-14 2:34PM EDT475.00170.75138.85142.700.00-5550251.76%
LRCX210618C004800002021-06-17 12:01PM EDT480.00136.80133.65137.70-23.20-14.50%13236.82%
LRCX210618C004850002021-03-31 9:32AM EDT485.00113.700.000.000.00-100.00%
LRCX210618C004900002021-06-14 3:19PM EDT490.00155.45124.00127.950.00-1750235.94%
LRCX210618C004950002021-03-31 11:19AM EDT495.00112.70123.00132.500.00--1380.32%
LRCX210618C005000002021-06-18 9:30AM EDT500.00129.40114.00117.90-8.56-6.20%530216.99%
LRCX210618C005050002021-06-14 3:45PM EDT505.00141.32109.00112.700.00-10203.61%
LRCX210618C005100002021-06-14 3:45PM EDT510.00136.26104.00107.850.00-10198.34%
LRCX210618C005150002021-04-01 3:35PM EDT515.00132.27104.50113.800.00-21349.59%
LRCX210618C005200002021-06-17 10:38AM EDT520.00126.0593.9597.900.00-68181.05%
LRCX210618C005250002021-06-17 2:56PM EDT525.00116.0089.4592.950.00-22182.42%
LRCX210618C005300002021-06-14 3:19PM EDT530.00115.5084.3087.850.00-550169.34%
LRCX210618C005350002021-06-14 3:37PM EDT535.00110.8579.2082.550.00-450153.52%
LRCX210618C005400002021-06-18 10:11AM EDT540.0083.0074.0077.65-23.95-22.39%26143.16%
LRCX210618C005450002021-06-14 3:37PM EDT545.00101.7069.0572.950.00-530140.72%
LRCX210618C005500002021-06-18 10:53AM EDT550.0064.5565.0067.85-35.45-35.45%86143.75%
LRCX210618C005550002021-06-14 3:37PM EDT555.0091.5559.0062.850.00-450121.19%
LRCX210618C005600002021-06-16 2:21PM EDT560.0081.0054.2057.750.00-27114.06%
LRCX210618C005650002021-06-14 3:19PM EDT565.0080.5049.6553.100.00-550115.04%
LRCX210618C005700002021-06-14 3:19PM EDT570.0071.4544.0547.850.00-1196.09%
LRCX210618C005750002021-06-16 9:34AM EDT575.0073.9339.4542.700.00-1190.23%
LRCX210618C005800002021-06-18 11:15AM EDT580.0033.4534.0537.75-31.55-48.54%71677.44%
LRCX210618C005850002021-06-18 2:02PM EDT585.0031.8529.1032.90-28.80-47.49%101070.68%
LRCX210618C005900002021-06-18 12:06PM EDT590.0022.0024.7527.65-34.10-60.78%21665.04%
LRCX210618C005950002021-06-16 12:45PM EDT595.0031.1419.1022.95-15.62-33.40%11152.59%
LRCX210618C005975002021-06-15 2:33PM EDT597.5045.0017.0520.250.00-595869.35%
LRCX210618C006000002021-06-18 1:55PM EDT600.0017.2014.9517.70-23.14-57.36%338662.84%
LRCX210618C006050002021-06-18 1:35PM EDT605.0010.909.9512.70-28.30-72.19%396250.42%
LRCX210618C006075002021-06-14 1:20PM EDT607.5039.947.5510.650.00-1047.85%
LRCX210618C006100002021-06-18 12:28PM EDT610.005.005.408.30-24.90-83.28%83741.94%
LRCX210618C006150002021-06-18 1:35PM EDT615.002.701.882.48-22.81-89.42%2251118.90%
LRCX210618C006175002021-06-18 2:09PM EDT617.501.301.031.47-29.12-95.73%158019.31%
LRCX210618C006200002021-06-18 2:00PM EDT620.000.820.380.66-19.37-95.94%54423018.12%
LRCX210618C006225002021-06-18 1:38PM EDT622.500.480.060.49-19.27-97.57%58921.17%
LRCX210618C006250002021-06-18 2:05PM EDT625.000.540.100.50-15.66-96.67%4449025.98%
LRCX210618C006275002021-06-18 12:42PM EDT627.500.160.100.35-16.29-99.03%581727.74%
LRCX210618C006300002021-06-18 1:07PM EDT630.000.130.100.15-11.87-98.92%33221626.56%
LRCX210618C006325002021-06-18 1:56PM EDT632.500.100.040.19-9.42-98.95%393831.45%
LRCX210618C006350002021-06-18 1:04PM EDT635.000.080.030.21-7.59-98.96%5113035.65%
LRCX210618C006375002021-06-18 1:10PM EDT637.500.090.010.48-4.91-98.20%7614046.53%
LRCX210618C006400002021-06-18 2:01PM EDT640.000.130.020.13-4.02-96.87%31438639.16%
LRCX210618C006450002021-06-18 2:02PM EDT645.000.060.010.11-2.29-97.45%9240044.34%
LRCX210618C006500002021-06-18 1:09PM EDT650.000.070.020.06-1.08-93.91%15798046.29%
LRCX210618C006550002021-06-18 2:02PM EDT655.000.040.020.04-0.43-91.49%4271149.22%
LRCX210618C006600002021-06-18 1:32PM EDT660.000.040.010.04-0.26-86.67%16375351.56%
LRCX210618C006650002021-06-18 11:54AM EDT665.000.050.000.04-0.36-87.80%4317755.47%
LRCX210618C006700002021-06-18 12:42PM EDT670.000.010.000.01-0.15-93.75%5845753.13%
LRCX210618C006750002021-06-18 12:20PM EDT675.000.030.000.01-0.08-72.73%2851356.25%
LRCX210618C006800002021-06-18 1:00PM EDT680.000.020.000.03-0.14-87.50%447667.19%
LRCX210618C006850002021-06-17 11:33AM EDT685.000.040.000.03-0.10-71.43%39071.88%
LRCX210618C006900002021-06-18 1:08PM EDT690.000.020.010.03-0.23-92.00%3532678.13%
LRCX210618C006950002021-06-18 1:10PM EDT695.000.010.000.12-0.38-97.44%213692.58%
LRCX210618C007000002021-06-17 2:36PM EDT700.000.050.000.01+0.03+150.00%553678.13%
LRCX210618C007050002021-06-16 1:59PM EDT705.000.010.000.38-0.22-95.65%4303117.68%
LRCX210618C007100002021-06-17 11:58AM EDT710.000.010.000.01-0.07-87.50%314384.38%
LRCX210618C007150002021-06-14 10:46AM EDT715.000.310.000.180.00-226116.60%
LRCX210618C007200002021-06-18 10:37AM EDT720.000.010.000.09-0.04-80.00%1195112.50%
LRCX210618C007250002021-06-11 2:20PM EDT725.000.300.000.050.00-535110.16%
LRCX210618C007300002021-06-14 3:18PM EDT730.000.280.000.100.00-1756122.66%
LRCX210618C007350002021-06-14 10:16AM EDT735.000.310.000.080.00-115124.22%
LRCX210618C007400002021-06-15 9:55AM EDT740.000.250.000.080.00-163128.13%
LRCX210618C007450002021-06-16 9:59AM EDT745.000.020.000.050.00-179126.56%
LRCX210618C007500002021-06-18 11:38AM EDT750.000.010.000.05-0.26-96.30%9248130.47%
LRCX210618C007550002021-04-19 9:56AM EDT755.007.900.300.950.00--2197.46%
LRCX210618C007600002021-06-18 11:09AM EDT760.000.010.000.37-0.19-95.00%8120170.90%
LRCX210618C007650002021-05-06 3:55PM EDT765.001.500.180.990.00-14205.66%
LRCX210618C007700002021-06-14 1:26PM EDT770.000.170.000.290.00-1118174.80%
LRCX210618C007750002021-06-18 9:30AM EDT775.000.010.000.260.00-320176.95%
LRCX210618C007800002021-06-04 10:22AM EDT780.000.510.000.100.00-168164.06%
LRCX210618C007850002021-04-14 11:44AM EDT785.006.800.401.330.00-14240.04%
LRCX210618C007900002021-06-14 12:22PM EDT790.000.010.000.500.00-149205.08%
LRCX210618C007950002021-04-21 12:30PM EDT795.003.250.210.940.00-28234.77%
LRCX210618C008000002021-06-17 1:45PM EDT800.000.030.000.030.00-1051160.94%
LRCX210618C008050002021-06-15 2:33PM EDT805.000.020.002.130.00-16269.09%
LRCX210618C008100002021-05-14 3:26PM EDT810.000.740.030.500.00-77224.22%
LRCX210618C008150002021-06-07 3:54PM EDT815.000.240.012.130.00-1013279.30%
LRCX210618C008200002021-04-23 2:10PM EDT820.001.230.250.710.00-2819251.76%
LRCX210618C008250002021-05-18 9:43AM EDT825.000.270.000.000.00-1150.00%
LRCX210618C008300002021-05-25 1:25PM EDT830.000.100.002.130.00-315293.65%
LRCX210618C008350002021-04-21 2:28PM EDT835.001.850.050.720.00-218257.23%
LRCX210618C008400002021-04-01 10:53AM EDT840.003.700.200.940.00-11275.88%
LRCX210618C008500002021-06-15 12:26PM EDT850.000.030.000.010.00-13181.25%
LRCX210618C008550002021-06-15 12:26PM EDT855.000.030.000.020.00--1190.63%
LRCX210618C008600002021-06-10 1:40PM EDT860.000.100.000.010.00-2028187.50%
LRCX210618C008650002021-06-15 12:26PM EDT865.000.030.000.020.00-11196.88%
LRCX210618C008700002021-04-09 2:16PM EDT870.002.340.080.580.00-1616280.86%
LRCX210618C008750002021-06-15 12:29PM EDT875.000.030.000.020.00--3203.13%
LRCX210618C008800002021-03-23 2:49PM EDT880.001.500.261.000.00-32314.26%
LRCX210618C008850002021-06-15 12:29PM EDT885.000.030.000.010.00--116200.00%
LRCX210618C008950002021-05-17 12:14AM EDT895.000.200.000.950.00--1314.45%
LRCX210618C009000002021-05-27 3:13PM EDT900.000.250.001.130.00-110325.78%
LRCX210618C009050002021-06-14 3:51PM EDT905.000.080.000.010.00--12212.50%
LRCX210618C009200002021-06-14 10:11AM EDT920.000.020.000.010.00-1063218.75%
LRCX210618C009250002021-06-14 3:51PM EDT925.000.050.000.020.00-2126234.38%
LRCX210618C009350002021-06-14 12:31PM EDT935.000.010.001.140.00-48353.52%
LRCX210618C009500002021-04-19 9:54AM EDT950.000.720.010.890.00-1342353.91%
LRCX210618C009550002021-06-08 12:13PM EDT955.000.050.001.140.00--4368.46%
LRCX210618C009600002021-06-08 12:14PM EDT960.000.050.001.320.00--4379.49%
LRCX210618C009650002021-06-09 3:55PM EDT965.000.060.000.020.00-1124256.25%
LRCX210618C009700002021-06-09 11:28AM EDT970.000.060.000.020.00-1527256.25%
LRCX210618C009750002021-06-09 11:28AM EDT975.000.040.000.020.00-732259.38%
LRCX210618C009800002021-06-09 12:45PM EDT980.000.050.000.020.00-1317262.50%
LRCX210618C009850002021-06-09 12:45PM EDT985.000.040.000.000.00-141650.00%
LRCX210618C009900002021-06-10 10:38AM EDT990.000.030.000.020.00-196268.75%
LRCX210618C009950002021-06-09 12:46PM EDT995.000.030.000.020.00-4890271.88%
Opzioni Putper18 giugno 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
LRCX210618P001700002021-03-31 10:31AM EDT170.001.260.001.660.00-11691,105.47%
LRCX210618P001750002021-03-15 3:35PM EDT175.001.380.003.850.00-39891,226.95%
LRCX210618P001800002021-06-02 2:20PM EDT180.000.160.000.670.00-6673944.14%
LRCX210618P001850002021-05-11 9:30AM EDT185.000.970.011.720.00-1901,041.80%
LRCX210618P001900002021-05-12 3:00PM EDT190.000.110.001.000.00-360948.83%
LRCX210618P001950002021-05-11 3:42PM EDT195.000.360.000.990.00-1224927.73%
LRCX210618P002000002021-05-21 11:56AM EDT200.000.210.001.760.00-1105980.08%
LRCX210618P002100002021-05-11 9:30AM EDT210.000.990.000.990.00-110870.70%
LRCX210618P002200002021-03-25 12:17PM EDT220.002.340.000.850.00-151819.53%
LRCX210618P002300002021-03-19 1:10PM EDT230.001.430.004.900.00-2111,016.02%
LRCX210618P002400002021-03-22 10:14AM EDT240.000.270.071.190.00-6842792.97%
LRCX210618P002500002021-05-13 1:00PM EDT250.000.220.001.340.00-70766.99%
LRCX210618P002600002021-04-16 3:16PM EDT260.000.580.000.950.00-8247703.52%
LRCX210618P002700002021-03-26 12:34PM EDT270.001.660.001.180.00-230694.14%
LRCX210618P002750002021-04-16 3:11PM EDT275.000.990.000.950.00-7437660.94%
LRCX210618P002800002021-05-11 10:03AM EDT280.000.320.000.920.00-360195644.53%
LRCX210618P002850002021-03-25 9:34AM EDT285.002.080.110.940.00-121641.80%
LRCX210618P002900002020-12-11 3:29PM EDT290.004.802.554.800.00-25860.45%
LRCX210618P002950002020-11-12 1:43PM EDT295.0012.104.156.550.00-23912.60%
LRCX210618P003000002021-05-12 12:16PM EDT300.000.430.001.290.00-10180619.34%
LRCX210618P003050002021-04-09 2:33PM EDT305.000.420.000.950.00-119582.03%
LRCX210618P003100002020-11-02 2:00PM EDT310.0032.306.408.200.00-3737923.73%
LRCX210618P003150002021-02-02 2:37PM EDT315.005.850.000.000.00-1050.00%
LRCX210618P003200002021-03-05 12:37PM EDT320.002.600.161.720.00-770599.90%
LRCX210618P003250002021-04-21 11:49AM EDT325.000.610.000.940.00-140532.81%
LRCX210618P003300002021-04-26 1:05PM EDT330.000.370.000.280.00-13451.95%
LRCX210618P003350002021-06-07 10:01AM EDT335.000.040.001.760.00-7339556.45%
LRCX210618P003400002021-06-07 10:01AM EDT340.000.040.000.020.00-164343.75%
LRCX210618P003450002021-04-08 11:39AM EDT345.001.130.000.950.00-125487.89%
LRCX210618P003500002021-06-08 3:47PM EDT350.000.010.000.020.00-1052325.00%
LRCX210618P003550002021-06-07 9:57AM EDT355.000.040.000.030.00-247328.13%
LRCX210618P003600002021-06-07 2:14PM EDT360.000.040.000.020.00-1340312.50%
LRCX210618P003650002021-06-10 12:03PM EDT365.000.010.000.020.00-1067303.13%
LRCX210618P003700002021-06-10 3:19PM EDT370.000.010.000.030.00-2445306.25%
LRCX210618P003750002021-06-10 12:03PM EDT375.000.010.000.030.00-194869296.88%
LRCX210618P003800002021-06-11 3:14PM EDT380.000.010.000.020.00-3282281.25%
LRCX210618P003850002021-06-17 2:57PM EDT385.000.010.000.020.00-1185275.00%
LRCX210618P003900002021-06-14 11:55AM EDT390.000.020.000.020.00-1108268.75%
LRCX210618P003950002021-06-08 11:10AM EDT395.000.050.000.030.00-256268.75%
LRCX210618P004000002021-06-14 11:36AM EDT400.000.050.000.020.00-1212253.13%
LRCX210618P004050002021-06-09 9:35AM EDT405.000.050.000.030.00-429253.13%
LRCX210618P004100002021-06-09 3:54PM EDT410.000.050.011.840.00-234391.89%
LRCX210618P004150002021-06-09 3:54PM EDT415.000.060.002.110.00-222389.94%
LRCX210618P004200002021-06-14 10:45AM EDT420.000.010.002.130.00-139380.18%
LRCX210618P004250002021-06-09 3:40PM EDT425.000.060.001.760.00-3152358.59%
LRCX210618P004300002021-05-25 3:05PM EDT430.000.410.001.750.00-587348.34%
LRCX210618P004350002021-05-14 10:11AM EDT435.001.290.010.080.00-727234.38%
LRCX210618P004400002021-06-03 3:53PM EDT440.000.120.001.300.00-200399313.77%
LRCX210618P004450002021-05-24 9:30AM EDT445.000.510.000.160.00-149233.59%
LRCX210618P004500002021-06-03 1:39PM EDT450.000.200.000.100.00-1719215.63%
LRCX210618P004550002021-05-26 9:30AM EDT455.000.520.000.030.00-289187.50%
LRCX210618P004600002021-06-09 2:48PM EDT460.000.340.000.440.00-157237.89%
LRCX210618P004650002021-05-27 10:53AM EDT465.000.320.000.170.00-152205.86%
LRCX210618P004700002021-06-14 12:51PM EDT470.000.010.000.010.00-266156.25%
LRCX210618P004750002021-06-14 2:48PM EDT475.000.040.000.010.00-2183150.00%
LRCX210618P004800002021-06-09 3:39PM EDT480.000.300.000.070.00-2169168.75%
LRCX210618P004850002021-06-09 3:18PM EDT485.000.250.000.140.00-112199173.83%
LRCX210618P004900002021-06-14 10:12AM EDT490.000.020.000.030.00-278143.75%
LRCX210618P004950002021-06-03 10:01AM EDT495.000.530.000.110.00-549156.25%
LRCX210618P005000002021-06-17 3:20PM EDT500.000.010.000.020.00-5315128.13%
LRCX210618P005050002021-06-08 11:15AM EDT505.000.180.000.050.00-266132.81%
LRCX210618P005100002021-06-17 3:43PM EDT510.000.030.000.340.00-184156.05%
LRCX210618P005150002021-06-08 9:33AM EDT515.000.530.000.050.00-1119120.31%
LRCX210618P005200002021-06-10 3:11PM EDT520.000.490.000.430.00-11,427146.29%
LRCX210618P005250002021-06-16 2:00PM EDT525.001.120.000.380.00-138136.52%
LRCX210618P005300002021-06-16 3:42PM EDT530.000.040.000.050.00-1202102.34%
LRCX210618P005350002021-06-18 11:37AM EDT535.000.020.000.05-0.01-33.33%712896.48%
LRCX210618P005400002021-06-16 2:05PM EDT540.000.050.000.030.00-41,44485.94%
LRCX210618P005450002021-06-18 1:52PM EDT545.000.010.010.04-0.03-75.00%613184.77%
LRCX210618P005500002021-06-18 10:05AM EDT550.000.050.000.05+0.01+25.00%1028878.91%
LRCX210618P005550002021-06-18 11:12AM EDT555.000.030.000.20-0.02-40.00%49685.94%
LRCX210618P005600002021-06-18 11:56AM EDT560.000.140.000.46-0.08-36.36%71,10089.45%
LRCX210618P005650002021-06-15 9:31AM EDT565.000.260.000.600.00-105185.84%
LRCX210618P005700002021-06-18 12:21PM EDT570.000.140.000.43-0.08-36.36%1017374.12%
LRCX210618P005750002021-06-18 1:35PM EDT575.000.010.000.42-0.26-96.30%1313966.60%
LRCX210618P005800002021-06-18 9:37AM EDT580.000.080.000.48-0.10-55.56%41,19160.74%
LRCX210618P005850002021-06-17 1:57PM EDT585.000.240.000.20+0.10+71.43%220551.66%
LRCX210618P005900002021-06-18 12:34PM EDT590.000.080.000.50-0.17-68.00%15923753.32%
LRCX210618P005925002021-06-18 11:41AM EDT592.500.200.000.51-0.48-70.59%24249.32%
LRCX210618P005950002021-06-18 1:35PM EDT595.000.060.030.45-0.94-94.00%3019743.65%
LRCX210618P005975002021-06-16 3:15PM EDT597.500.350.010.200.00-12933.01%
LRCX210618P006000002021-06-18 1:34PM EDT600.000.130.020.17-0.07-35.00%32536528.17%
LRCX210618P006025002021-06-18 12:13PM EDT602.500.630.020.29+0.50+384.62%457827.39%
LRCX210618P006050002021-06-18 1:53PM EDT605.000.230.070.25-0.13-36.11%6915022.32%
LRCX210618P006075002021-06-18 1:41PM EDT607.500.350.150.39+0.05+16.67%10211320.36%
LRCX210618P006100002021-06-18 2:04PM EDT610.000.330.290.89-0.08-19.51%49830221.19%
LRCX210618P006125002021-06-18 2:08PM EDT612.500.780.640.98+0.18+30.00%586615.77%
LRCX210618P006150002021-06-18 1:39PM EDT615.001.711.472.00+0.56+48.70%9347215.98%
LRCX210618P006175002021-06-18 2:08PM EDT617.502.772.493.25+1.85+201.09%9511914.03%
LRCX210618P006200002021-06-18 1:55PM EDT620.004.754.505.55+4.30+955.56%20447518.07%
LRCX210618P006225002021-06-18 1:58PM EDT622.507.146.957.90+5.04+240.00%838421.36%
LRCX210618P006250002021-06-18 1:54PM EDT625.008.758.6010.10+7.81+830.85%25046620.61%
LRCX210618P006275002021-06-18 1:55PM EDT627.5011.7511.1012.80+7.70+190.12%478228.81%
LRCX210618P006300002021-06-18 2:03PM EDT630.0012.8612.1515.05+11.77+1,079.82%11440126.71%
LRCX210618P006325002021-06-18 1:30PM EDT632.5018.8815.0017.40+17.18+1,010.59%3913019.14%
LRCX210618P006350002021-06-18 2:03PM EDT635.0017.8418.7520.35+15.65+714.61%8927042.04%
LRCX210618P006375002021-06-18 10:31AM EDT637.5024.0019.7022.15+21.16+745.07%81190.00%
LRCX210618P006400002021-06-18 1:32PM EDT640.0026.0723.7025.25+21.87+520.71%12331647.22%
LRCX210618P006450002021-06-18 1:10PM EDT645.0031.0028.9030.10+18.81+154.31%2015849.12%
LRCX210618P006500002021-06-18 9:31AM EDT650.0036.0232.3535.05+26.02+260.20%1310953.13%
LRCX210618P006550002021-06-15 1:31PM EDT655.0042.3038.4040.65+25.40+150.30%15879.49%
LRCX210618P006600002021-06-18 2:06PM EDT660.0043.8042.9545.15+24.02+121.44%134570.61%
LRCX210618P006650002021-06-18 10:40AM EDT665.0044.4347.3051.35+18.38+70.56%122109.33%
LRCX210618P006700002021-06-17 2:35PM EDT670.0032.2752.3056.250.00-337114.99%
LRCX210618P006750002021-06-14 12:14PM EDT675.0027.6557.3561.100.00-214119.14%
LRCX210618P006800002021-05-27 3:01PM EDT680.0044.6562.1566.200.00-317128.61%
LRCX210618P006850002021-04-19 12:00AM EDT685.0065.700.000.000.00--00.00%
LRCX210618P006900002021-06-04 10:02AM EDT690.0042.2572.3576.050.00-18138.97%
LRCX210618P006950002021-05-25 11:03AM EDT695.0054.6577.0581.050.00--1145.70%
LRCX210618P007000002021-06-09 9:49AM EDT700.0063.3582.5085.000.00-2101104.10%
LRCX210618P007050002021-06-17 3:21PM EDT705.0065.3087.2590.050.00-1181114.45%
LRCX210618P007100002021-06-02 12:27PM EDT710.0063.6592.1096.000.00--2163.82%
LRCX210618P007150002021-06-01 10:46AM EDT715.0067.1097.10101.400.00--1181.15%
LRCX210618P007950002021-05-25 9:51AM EDT795.00152.25177.15180.550.00--0239.45%
LRCX210618P008000002021-06-08 9:52AM EDT800.00151.00182.10186.250.00-10275.29%