Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年6月21日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240621C00160000 | 2024-04-03 1:41PM EDT | 160.00 | 824.58 | 744.25 | 752.90 | 0.00 | - | 1 | 6 | 0.00% |
| LRCX240621C00165000 | 2023-05-26 9:32AM EDT | 165.00 | 440.00 | 440.65 | 454.55 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240621C00200000 | 2023-06-26 10:47AM EDT | 200.00 | 435.00 | 433.05 | 445.10 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240621C00220000 | 2023-08-23 11:35AM EDT | 220.00 | 461.03 | 401.85 | 408.85 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240621C00240000 | 2022-10-18 10:19AM EDT | 240.00 | 128.20 | 238.15 | 246.00 | 0.00 | - | - | 2 | 0.00% |
| LRCX240621C00260000 | 2022-10-20 3:06PM EDT | 260.00 | 141.25 | 224.35 | 231.95 | 0.00 | - | - | 1 | 0.00% |
| LRCX240621C00280000 | 2024-01-04 10:35AM EDT | 280.00 | 457.02 | 559.35 | 564.90 | 0.00 | - | - | 0 | 0.00% |
| LRCX240621C00290000 | 2024-01-04 10:35AM EDT | 290.00 | 447.52 | 549.55 | 555.10 | 0.00 | - | 12 | 12 | 0.00% |
| LRCX240621C00300000 | 2023-11-21 3:15PM EDT | 300.00 | 411.71 | 479.00 | 485.70 | 0.00 | - | 7 | 7 | 0.00% |
| LRCX240621C00310000 | 2023-11-21 3:12PM EDT | 310.00 | 401.17 | 469.15 | 475.95 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX240621C00360000 | 2022-10-31 9:49AM EDT | 360.00 | 120.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240621C00380000 | 2022-11-25 11:28AM EDT | 380.00 | 149.70 | 109.75 | 116.60 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240621C00400000 | 2023-02-02 4:59PM EDT | 400.00 | 190.00 | 144.45 | 152.10 | 0.00 | - | 1 | 4 | 0.00% |
| LRCX240621C00410000 | 2023-05-16 9:31AM EDT | 410.00 | 185.50 | 240.25 | 251.50 | 0.00 | - | 2 | 3 | 0.00% |
| LRCX240621C00420000 | 2023-06-12 9:59AM EDT | 420.00 | 225.94 | 230.75 | 238.65 | 0.00 | - | 2 | 4 | 0.00% |
| LRCX240621C00430000 | 2024-03-26 3:31PM EDT | 430.00 | 544.00 | 469.40 | 478.65 | 0.00 | - | 1 | 6 | 0.00% |
| LRCX240621C00440000 | 2023-06-12 9:53AM EDT | 440.00 | 209.09 | 215.75 | 223.95 | 0.00 | - | 4 | 3 | 0.00% |
| LRCX240621C00450000 | 2023-12-04 2:50PM EDT | 450.00 | 270.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240621C00460000 | 2024-02-06 3:52PM EDT | 460.00 | 381.05 | 535.40 | 544.10 | 0.00 | - | 1 | 15 | 251.40% |
| LRCX240621C00470000 | 2024-01-10 2:02PM EDT | 470.00 | 292.19 | 446.55 | 453.00 | 0.00 | - | 2 | 14 | 0.00% |
| LRCX240621C00480000 | 2023-11-06 3:54PM EDT | 480.00 | 182.83 | 226.95 | 237.20 | 0.00 | - | 1 | 24 | 0.00% |
| LRCX240621C00490000 | 2023-11-16 10:33AM EDT | 490.00 | 231.28 | 296.40 | 301.85 | 0.00 | - | 5 | 19 | 0.00% |
| LRCX240621C00500000 | 2024-01-26 3:52PM EDT | 500.00 | 349.89 | 430.30 | 440.35 | 0.00 | - | 2 | 34 | 0.00% |
| LRCX240621C00510000 | 2024-04-19 11:07AM EDT | 510.00 | 375.43 | 433.55 | 441.60 | 0.00 | - | 2 | 23 | 109.27% |
| LRCX240621C00520000 | 2023-11-14 4:08PM EDT | 520.00 | 201.00 | 263.00 | 269.85 | 0.00 | - | 1 | 80 | 0.00% |
| LRCX240621C00525000 | 2023-12-11 4:22PM EDT | 525.00 | 230.79 | 246.90 | 253.45 | 0.00 | - | - | 1 | 0.00% |
| LRCX240621C00540000 | 2024-04-04 1:02PM EDT | 540.00 | 448.00 | 364.80 | 375.75 | 0.00 | - | 2 | 14 | 0.00% |
| LRCX240621C00550000 | 2024-03-04 10:59AM EDT | 550.00 | 443.94 | 428.10 | 439.20 | 0.00 | - | 4 | 4 | 175.74% |
| LRCX240621C00560000 | 2024-05-08 2:58PM EDT | 560.00 | 347.64 | 384.20 | 391.50 | 0.00 | - | 2 | 99 | 57.72% |
| LRCX240621C00565000 | 2024-04-11 12:31PM EDT | 565.00 | 406.75 | 348.85 | 358.10 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240621C00575000 | 2023-12-06 10:31AM EDT | 575.00 | 165.50 | 187.00 | 190.45 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX240621C00580000 | 2024-02-29 11:04AM EDT | 580.00 | 364.44 | 391.25 | 406.15 | 0.00 | - | 1 | 135 | 154.29% |
| LRCX240621C00590000 | 2024-05-13 3:54PM EDT | 590.00 | 315.84 | 352.85 | 361.65 | 0.00 | - | 2 | 2 | 86.89% |
| LRCX240621C00600000 | 2024-04-22 3:45PM EDT | 600.00 | 273.40 | 344.35 | 351.70 | 0.00 | - | 4 | 97 | 56.52% |
| LRCX240621C00605000 | 2024-04-22 9:42AM EDT | 605.00 | 272.60 | 339.30 | 346.70 | 0.00 | - | 2 | 2 | 54.98% |
| LRCX240621C00610000 | 2023-10-30 2:19PM EDT | 610.00 | 69.00 | 139.30 | 148.50 | 0.00 | - | 3 | 4 | 0.00% |
| LRCX240621C00615000 | 2023-10-26 1:52PM EDT | 615.00 | 69.50 | 140.75 | 148.15 | 0.00 | - | - | 0 | 0.00% |
| LRCX240621C00620000 | 2024-03-28 9:35AM EDT | 620.00 | 352.02 | 304.20 | 315.00 | 0.00 | - | 1 | 100 | 0.00% |
| LRCX240621C00625000 | 2023-12-28 4:56PM EDT | 625.00 | 194.37 | 227.05 | 239.55 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240621C00630000 | 2023-12-27 4:49PM EDT | 630.00 | 191.55 | 223.05 | 235.05 | 0.00 | - | 1 | 24 | 0.00% |
| LRCX240621C00635000 | 2023-11-06 3:56PM EDT | 635.00 | 80.55 | 106.75 | 115.10 | 0.00 | - | 2 | 2 | 0.00% |
| LRCX240621C00640000 | 2024-05-03 9:45AM EDT | 640.00 | 269.00 | 304.45 | 314.00 | 0.00 | - | 1 | 82 | 62.09% |
| LRCX240621C00645000 | 2024-02-14 3:05PM EDT | 645.00 | 282.42 | 269.25 | 284.25 | 0.00 | - | 2 | 9 | 0.00% |
| LRCX240621C00650000 | 2024-02-14 3:05PM EDT | 650.00 | 277.81 | 263.80 | 278.80 | 0.00 | - | 2 | 6 | 0.00% |
| LRCX240621C00655000 | 2024-04-12 11:23AM EDT | 655.00 | 307.88 | 259.40 | 268.90 | 0.00 | - | 1 | 7 | 0.00% |
| LRCX240621C00660000 | 2024-05-01 10:22AM EDT | 660.00 | 220.00 | 284.40 | 292.25 | 0.00 | - | 1 | 121 | 50.22% |
| LRCX240621C00670000 | 2024-02-26 12:41PM EDT | 670.00 | 287.13 | 299.00 | 311.60 | 0.00 | - | 4 | 15 | 114.98% |
| LRCX240621C00675000 | 2024-01-25 11:41AM EDT | 675.00 | 239.80 | 265.35 | 273.75 | 0.00 | - | 2 | 5 | 51.42% |
| LRCX240621C00680000 | 2024-05-15 11:24AM EDT | 680.00 | 259.70 | 263.95 | 272.50 | +60.55 | +30.40% | 2 | 90 | 67.24% |
| LRCX240621C00685000 | 2023-11-14 10:34AM EDT | 685.00 | 83.17 | 127.70 | 130.70 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240621C00690000 | 2024-04-17 1:33PM EDT | 690.00 | 242.00 | 254.75 | 263.75 | 0.00 | - | 1 | 5 | 51.79% |
| LRCX240621C00695000 | 2024-04-17 2:08PM EDT | 695.00 | 235.00 | 248.35 | 257.65 | 0.00 | - | 3 | 15 | 64.07% |
| LRCX240621C00700000 | 2024-05-03 12:41PM EDT | 700.00 | 214.84 | 241.10 | 252.75 | 0.00 | - | 2 | 705 | 63.16% |
| LRCX240621C00705000 | 2024-04-18 1:34PM EDT | 705.00 | 198.78 | 236.40 | 244.75 | 0.00 | - | 1 | 11 | 51.32% |
| LRCX240621C00710000 | 2024-03-08 3:21PM EDT | 710.00 | 271.48 | 261.35 | 275.45 | 0.00 | - | 1 | 10 | 105.66% |
| LRCX240621C00715000 | 2024-02-28 1:14PM EDT | 715.00 | 225.15 | 260.30 | 275.30 | 0.00 | - | 28 | 17 | 109.84% |
| LRCX240621C00720000 | 2024-05-15 3:16PM EDT | 720.00 | 226.50 | 224.95 | 232.10 | +39.17 | +20.91% | 2 | 121 | 56.56% |
| LRCX240621C00725000 | 2024-05-01 2:31PM EDT | 725.00 | 160.00 | 218.20 | 228.10 | 0.00 | - | 2 | 14 | 58.15% |
| LRCX240621C00730000 | 2024-01-24 10:43AM EDT | 730.00 | 155.85 | 217.45 | 222.80 | 0.00 | - | 1 | 8 | 56.18% |
| LRCX240621C00735000 | 2024-01-29 3:49PM EDT | 735.00 | 142.40 | 207.00 | 210.10 | 0.00 | - | 1 | 184 | 0.00% |
| LRCX240621C00740000 | 2024-05-07 1:36PM EDT | 740.00 | 191.00 | 204.95 | 213.35 | 0.00 | - | 2 | 64 | 55.22% |
| LRCX240621C00745000 | 2024-04-17 2:50PM EDT | 745.00 | 191.76 | 199.50 | 208.45 | 0.00 | - | 1 | 38 | 54.28% |
| LRCX240621C00750000 | 2024-05-03 9:44AM EDT | 750.00 | 161.00 | 193.85 | 203.55 | 0.00 | - | 1 | 21 | 53.33% |
| LRCX240621C00755000 | 2024-03-20 1:37PM EDT | 755.00 | 190.15 | 130.40 | 137.70 | 0.00 | - | 1 | 29 | 0.00% |
| LRCX240621C00760000 | 2024-04-19 3:27PM EDT | 760.00 | 190.57 | 184.70 | 192.35 | +56.57 | +42.22% | 1 | 47 | 48.12% |
| LRCX240621C00765000 | 2024-01-04 11:13AM EDT | 765.00 | 64.90 | 116.25 | 120.50 | 0.00 | - | 2 | 4 | 0.00% |
| LRCX240621C00770000 | 2024-04-01 9:39AM EDT | 770.00 | 228.63 | 115.20 | 118.80 | 0.00 | - | 1 | 11 | 0.00% |
| LRCX240621C00775000 | 2024-04-22 9:30AM EDT | 775.00 | 123.26 | 169.30 | 179.25 | 0.00 | - | 2 | 7 | 48.94% |
| LRCX240621C00780000 | 2024-03-26 3:24PM EDT | 780.00 | 209.20 | 132.25 | 138.70 | 0.00 | - | 2 | 52 | 0.00% |
| LRCX240621C00785000 | 2024-04-22 12:58PM EDT | 785.00 | 106.64 | 159.50 | 166.75 | 0.00 | - | 4 | 7 | 41.08% |
| LRCX240621C00790000 | 2024-01-17 11:15AM EDT | 790.00 | 55.15 | 178.65 | 183.45 | 0.00 | - | 1 | 3 | 70.17% |
| LRCX240621C00795000 | 2024-04-09 10:02AM EDT | 795.00 | 196.40 | 117.95 | 125.05 | 0.00 | - | 1 | 5 | 0.00% |
| LRCX240621C00800000 | 2024-05-08 9:33AM EDT | 800.00 | 112.55 | 145.85 | 155.25 | 0.00 | - | 2 | 218 | 44.86% |
| LRCX240621C00805000 | 2024-02-12 11:33AM EDT | 805.00 | 151.96 | 151.25 | 157.95 | 0.00 | - | 1 | 109 | 50.58% |
| LRCX240621C00810000 | 2024-04-23 12:00PM EDT | 810.00 | 102.65 | 135.25 | 142.80 | 0.00 | - | 6 | 27 | 37.91% |
| LRCX240621C00815000 | 2024-04-24 1:35PM EDT | 815.00 | 103.10 | 130.70 | 140.00 | 0.00 | - | 1 | 7 | 40.82% |
| LRCX240621C00820000 | 2024-04-23 9:53AM EDT | 820.00 | 88.01 | 126.00 | 136.00 | 0.00 | - | 1 | 156 | 41.26% |
| LRCX240621C00825000 | 2024-05-15 1:02PM EDT | 825.00 | 123.69 | 122.65 | 131.40 | +52.59 | +73.97% | 1 | 7 | 40.66% |
| LRCX240621C00830000 | 2024-04-26 12:40PM EDT | 830.00 | 112.52 | 117.60 | 126.70 | 0.00 | - | 1 | 37 | 39.87% |
| LRCX240621C00835000 | 2024-04-22 10:53AM EDT | 835.00 | 70.10 | 112.85 | 122.45 | 0.00 | - | 5 | 21 | 39.71% |
| LRCX240621C00840000 | 2024-05-15 1:02PM EDT | 840.00 | 110.49 | 108.40 | 118.15 | +26.47 | +31.50% | 1 | 93 | 39.41% |
| LRCX240621C00845000 | 2024-04-26 12:05PM EDT | 845.00 | 97.60 | 103.90 | 113.70 | 0.00 | - | 1 | 18 | 38.86% |
| LRCX240621C00850000 | 2024-05-15 3:17PM EDT | 850.00 | 103.10 | 100.20 | 108.00 | +29.00 | +39.14% | 8 | 66 | 36.64% |
| LRCX240621C00855000 | 2024-05-14 10:37AM EDT | 855.00 | 65.75 | 94.60 | 103.15 | 0.00 | - | 2 | 4 | 35.54% |
| LRCX240621C00860000 | 2024-05-15 2:57PM EDT | 860.00 | 95.58 | 91.05 | 99.15 | +26.83 | +39.03% | 3 | 75 | 35.49% |
| LRCX240621C00865000 | 2024-05-15 1:57PM EDT | 865.00 | 92.47 | 87.00 | 94.75 | +26.85 | +40.92% | 9 | 18 | 34.89% |
| LRCX240621C00870000 | 2024-05-15 3:17PM EDT | 870.00 | 86.31 | 84.05 | 90.50 | +22.93 | +36.18% | 6 | 83 | 34.41% |
| LRCX240621C00875000 | 2024-05-03 3:29PM EDT | 875.00 | 65.82 | 79.00 | 83.80 | 0.00 | - | 2 | 8 | 31.09% |
| LRCX240621C00880000 | 2024-05-15 2:57PM EDT | 880.00 | 79.48 | 75.45 | 81.45 | +24.53 | +44.64% | 10 | 63 | 32.71% |
| LRCX240621C00885000 | 2024-05-15 1:57PM EDT | 885.00 | 76.52 | 72.55 | 78.20 | +24.34 | +46.65% | 4 | 21 | 33.14% |
| LRCX240621C00890000 | 2024-05-15 10:48AM EDT | 890.00 | 64.15 | 68.65 | 76.05 | +14.90 | +30.25% | 10 | 103 | 34.55% |
| LRCX240621C00895000 | 2024-04-26 1:26PM EDT | 895.00 | 70.00 | 63.00 | 70.95 | 0.00 | - | 1 | 6 | 32.93% |
| LRCX240621C00900000 | 2024-05-15 3:56PM EDT | 900.00 | 64.00 | 64.25 | 67.90 | +21.00 | +48.84% | 27 | 200 | 33.25% |
| LRCX240621C00905000 | 2024-05-14 1:35PM EDT | 905.00 | 37.78 | 58.05 | 63.40 | 0.00 | - | 3 | 16 | 32.12% |
| LRCX240621C00910000 | 2024-05-15 10:55AM EDT | 910.00 | 50.82 | 54.70 | 60.00 | +13.71 | +36.94% | 14 | 89 | 31.96% |
| LRCX240621C00915000 | 2024-05-15 3:00PM EDT | 915.00 | 53.65 | 51.75 | 56.20 | +18.95 | +54.61% | 8 | 44 | 31.35% |
| LRCX240621C00920000 | 2024-05-15 1:27PM EDT | 920.00 | 49.50 | 49.50 | 53.60 | +17.85 | +56.40% | 13 | 110 | 31.73% |
| LRCX240621C00925000 | 2024-05-15 10:11AM EDT | 925.00 | 41.95 | 45.85 | 50.80 | +11.17 | +36.29% | 103 | 50 | 31.83% |
| LRCX240621C00930000 | 2024-05-15 3:22PM EDT | 930.00 | 44.35 | 43.70 | 48.15 | +17.55 | +65.49% | 13 | 207 | 31.97% |
| LRCX240621C00935000 | 2024-05-15 11:25AM EDT | 935.00 | 37.10 | 40.05 | 44.50 | +6.95 | +23.05% | 13 | 29 | 31.19% |
| LRCX240621C00940000 | 2024-05-15 3:47PM EDT | 940.00 | 38.00 | 40.35 | 41.85 | +13.42 | +54.60% | 5 | 79 | 31.16% |
| LRCX240621C00945000 | 2024-05-15 3:32PM EDT | 945.00 | 36.00 | 37.65 | 38.75 | +12.80 | +55.17% | 23 | 31 | 30.68% |
| LRCX240621C00950000 | 2024-05-15 3:32PM EDT | 950.00 | 33.68 | 35.40 | 36.15 | +12.23 | +57.02% | 11 | 202 | 30.52% |
| LRCX240621C00955000 | 2024-05-14 3:22PM EDT | 955.00 | 19.35 | 32.80 | 34.20 | 0.00 | - | 2 | 26 | 30.81% |
| LRCX240621C00960000 | 2024-05-15 11:59AM EDT | 960.00 | 27.15 | 30.65 | 31.85 | +10.80 | +66.06% | 6 | 115 | 30.68% |
| LRCX240621C00965000 | 2024-05-15 11:59AM EDT | 965.00 | 25.23 | 28.80 | 30.05 | +11.23 | +80.21% | 2 | 79 | 30.92% |
| LRCX240621C00970000 | 2024-05-15 2:22PM EDT | 970.00 | 27.00 | 27.05 | 27.95 | +13.23 | +96.08% | 49 | 87 | 30.83% |
| LRCX240621C00975000 | 2024-05-15 1:11PM EDT | 975.00 | 23.50 | 25.15 | 26.35 | +10.81 | +85.19% | 1 | 88 | 31.08% |
| LRCX240621C00980000 | 2024-05-15 1:29PM EDT | 980.00 | 22.00 | 22.95 | 23.85 | +10.32 | +88.36% | 4 | 124 | 30.48% |
| LRCX240621C00985000 | 2024-05-15 12:58PM EDT | 985.00 | 19.60 | 21.30 | 22.40 | +8.55 | +77.38% | 2 | 54 | 30.70% |
| LRCX240621C00990000 | 2024-05-15 3:03PM EDT | 990.00 | 19.11 | 20.00 | 20.80 | +8.58 | +81.48% | 29 | 132 | 30.70% |
| LRCX240621C00995000 | 2024-05-14 10:41AM EDT | 995.00 | 8.40 | 18.15 | 19.25 | 0.00 | - | 1 | 88 | 30.67% |
| LRCX240621C01000000 | 2024-05-15 3:57PM EDT | 1,000.00 | 17.25 | 16.65 | 17.45 | +8.50 | +114.40% | 32 | 231 | 30.33% |
| LRCX240621C01010000 | 2024-05-15 2:58PM EDT | 1,010.00 | 13.90 | 14.15 | 14.95 | +6.95 | +100.00% | 2 | 32 | 30.41% |
| LRCX240621C01020000 | 2024-05-15 3:27PM EDT | 1,020.00 | 11.30 | 11.75 | 12.85 | +4.05 | +55.86% | 10 | 75 | 30.59% |
| LRCX240621C01030000 | 2024-05-10 11:05AM EDT | 1,030.00 | 7.45 | 9.90 | 10.75 | 0.00 | - | 1 | 12 | 30.48% |
| LRCX240621C01040000 | 2024-05-14 3:28PM EDT | 1,040.00 | 3.92 | 8.15 | 9.00 | 0.00 | - | 4 | 174 | 30.45% |
| LRCX240621C01050000 | 2024-05-15 1:11PM EDT | 1,050.00 | 6.44 | 6.80 | 7.55 | +3.23 | +100.62% | 18 | 27 | 30.49% |
| LRCX240621C01060000 | 2024-05-15 3:14PM EDT | 1,060.00 | 5.25 | 5.80 | 6.20 | +2.93 | +126.29% | 7 | 658 | 30.38% |
| LRCX240621C01070000 | 2024-05-15 3:18PM EDT | 1,070.00 | 4.25 | 4.80 | 5.20 | +2.33 | +121.35% | 4 | 19 | 30.51% |
| LRCX240621C01080000 | 2024-05-15 1:17PM EDT | 1,080.00 | 3.45 | 3.80 | 4.30 | +1.73 | +100.58% | 8 | 90 | 30.55% |
| LRCX240621C01090000 | 2024-05-15 2:08PM EDT | 1,090.00 | 3.10 | 3.15 | 3.50 | +1.02 | +49.04% | 1 | 69 | 30.50% |
| LRCX240621C01100000 | 2024-05-13 3:06PM EDT | 1,100.00 | 1.09 | 2.48 | 2.89 | 0.00 | - | 7 | 126 | 30.59% |
| LRCX240621C01110000 | 2024-05-06 2:09PM EDT | 1,110.00 | 2.84 | 2.00 | 2.34 | 0.00 | - | 1 | 2 | 30.57% |
| LRCX240621C01120000 | 2024-05-06 1:08PM EDT | 1,120.00 | 2.43 | 1.59 | 1.97 | 0.00 | - | 1 | 45 | 30.82% |
| LRCX240621C01130000 | 2024-05-13 9:38AM EDT | 1,130.00 | 0.70 | 1.23 | 1.48 | 0.00 | - | 1 | 2 | 30.42% |
| LRCX240621C01140000 | 2024-05-15 1:47PM EDT | 1,140.00 | 0.95 | 1.01 | 1.22 | +0.48 | +102.13% | 1 | 48 | 30.59% |
| LRCX240621C01150000 | 2024-05-15 1:41PM EDT | 1,150.00 | 0.74 | 0.69 | 1.02 | +0.14 | +23.33% | 1 | 7 | 30.82% |
| LRCX240621C01160000 | 2024-05-09 3:30PM EDT | 1,160.00 | 0.50 | 0.51 | 0.86 | 0.00 | - | 2 | 64 | 31.10% |
| LRCX240621C01170000 | 2024-05-01 2:38PM EDT | 1,170.00 | 0.65 | 0.35 | 0.68 | 0.00 | - | - | 2 | 31.07% |
| LRCX240621C01180000 | 2024-05-01 10:59AM EDT | 1,180.00 | 0.57 | 0.31 | 0.64 | 0.00 | - | 1 | 175 | 31.84% |
| LRCX240621C01190000 | 2024-05-08 9:35AM EDT | 1,190.00 | 0.43 | 0.23 | 0.40 | 0.00 | - | 1 | 11 | 30.84% |
| LRCX240621C01200000 | 2024-05-08 10:15AM EDT | 1,200.00 | 0.35 | 0.18 | 0.51 | 0.00 | - | 1 | 346 | 32.84% |
| LRCX240621C01210000 | 2024-05-15 2:12PM EDT | 1,210.00 | 0.25 | 0.12 | 0.52 | 0.00 | - | 1 | 2 | 33.90% |
| LRCX240621C01220000 | 2024-05-15 9:30AM EDT | 1,220.00 | 0.89 | 0.07 | 3.60 | -0.22 | -19.82% | 3 | 12 | 48.02% |
| LRCX240621C01240000 | 2024-04-25 10:51AM EDT | 1,240.00 | 0.50 | 0.00 | 3.55 | 0.00 | - | 1 | 16 | 50.24% |
| LRCX240621C01260000 | 2024-04-25 9:43AM EDT | 1,260.00 | 0.42 | 0.00 | 3.45 | 0.00 | - | 1 | 4 | 52.25% |
| LRCX240621C01270000 | 2024-04-24 3:25PM EDT | 1,270.00 | 0.60 | 0.01 | 3.45 | 0.00 | - | - | 2 | 53.37% |
| LRCX240621C01280000 | 2024-05-01 11:11AM EDT | 1,280.00 | 0.20 | 0.01 | 2.58 | 0.00 | - | 1 | 9 | 51.61% |
| LRCX240621C01290000 | 2024-05-01 11:10AM EDT | 1,290.00 | 0.15 | 0.00 | 3.40 | 0.00 | - | - | 1 | 55.43% |
| LRCX240621C01300000 | 2024-04-24 11:04AM EDT | 1,300.00 | 0.57 | 0.00 | 1.00 | 0.00 | - | 3 | 34 | 46.13% |
| LRCX240621C01320000 | 2024-04-19 11:24AM EDT | 1,320.00 | 0.49 | 0.00 | 3.40 | 0.00 | - | 11 | 22 | 51.99% |
| LRCX240621C01340000 | 2024-04-19 9:52AM EDT | 1,340.00 | 0.50 | 0.00 | 3.40 | 0.00 | - | 1 | 4 | 53.91% |
| LRCX240621C01360000 | 2024-05-07 10:34AM EDT | 1,360.00 | 0.06 | 0.00 | 3.35 | 0.00 | - | 2 | 11 | 55.65% |
| LRCX240621C01380000 | 2024-03-04 4:03PM EDT | 1,380.00 | 6.55 | 2.39 | 3.10 | 0.00 | - | 2 | 1 | 62.32% |
| LRCX240621C01400000 | 2024-04-17 10:53AM EDT | 1,400.00 | 0.72 | 0.05 | 0.20 | 0.00 | - | 3 | 6 | 45.36% |
| LRCX240621C01420000 | 2024-03-21 9:59AM EDT | 1,420.00 | 2.89 | 0.03 | 1.80 | 0.00 | - | 2 | 2 | 55.98% |
| LRCX240621C01440000 | 2024-04-25 10:00AM EDT | 1,440.00 | 0.01 | 0.00 | 3.35 | 0.00 | - | 1 | 3 | 62.76% |
| LRCX240621C01460000 | 2024-04-04 10:32AM EDT | 1,460.00 | 1.55 | 0.00 | 4.05 | 0.00 | - | 5 | 5 | 66.35% |
| LRCX240621C01480000 | 2024-04-11 3:35PM EDT | 1,480.00 | 0.80 | 0.00 | 0.35 | 0.00 | - | 1 | 6 | 50.29% |
認沽盤範圍2024年6月21日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240621P00160000 | 2024-01-25 12:56PM EDT | 160.00 | 0.05 | 0.00 | 0.72 | 0.00 | - | 1 | 21 | 211.33% |
| LRCX240621P00165000 | 2024-01-03 10:30AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| LRCX240621P00170000 | 2023-03-21 2:43PM EDT | 170.00 | 2.75 | 1.05 | 3.05 | 0.00 | - | - | 21 | 254.79% |
| LRCX240621P00180000 | 2023-11-13 11:03AM EDT | 180.00 | 0.25 | 0.00 | 0.39 | 0.00 | - | 1 | 21 | 185.35% |
| LRCX240621P00190000 | 2023-10-25 2:38PM EDT | 190.00 | 0.55 | 0.00 | 0.58 | 0.00 | - | 1 | 2 | 186.72% |
| LRCX240621P00195000 | 2023-04-19 10:55AM EDT | 195.00 | 3.95 | 1.45 | 2.27 | 0.00 | - | - | 3 | 231.20% |
| LRCX240621P00200000 | 2023-10-25 3:55PM EDT | 200.00 | 0.61 | 0.00 | 0.59 | 0.00 | - | 1 | 0 | 181.15% |
| LRCX240621P00220000 | 2023-11-10 4:53PM EDT | 220.00 | 0.36 | 0.00 | 0.58 | 0.00 | - | 1 | 7 | 169.92% |
| LRCX240621P00230000 | 2023-11-13 10:30AM EDT | 230.00 | 0.52 | 0.00 | 0.63 | 0.00 | - | 1 | 4 | 166.41% |
| LRCX240621P00240000 | 2024-04-25 2:49PM EDT | 240.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 136.33% |
| LRCX240621P00250000 | 2024-05-14 12:17PM EDT | 250.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 26 | 145.51% |
| LRCX240621P00260000 | 2024-01-29 4:24PM EDT | 260.00 | 0.10 | 0.00 | 0.86 | 0.00 | - | 2 | 8 | 157.62% |
| LRCX240621P00270000 | 2024-01-31 4:26PM EDT | 270.00 | 0.25 | 0.00 | 2.05 | 0.00 | - | 1 | 15 | 170.17% |
| LRCX240621P00280000 | 2023-12-27 11:14AM EDT | 280.00 | 0.36 | 0.00 | 0.81 | 0.00 | - | 20 | 10 | 147.90% |
| LRCX240621P00290000 | 2024-01-02 4:45PM EDT | 290.00 | 0.30 | 0.00 | 1.05 | 0.00 | - | 6 | 15 | 148.14% |
| LRCX240621P00300000 | 2024-05-13 9:33AM EDT | 300.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 129 | 126.27% |
| LRCX240621P00310000 | 2024-03-26 2:57PM EDT | 310.00 | 0.16 | 0.00 | 2.58 | 0.00 | - | 5 | 44 | 157.08% |
| LRCX240621P00320000 | 2023-12-13 1:18PM EDT | 320.00 | 0.63 | 0.00 | 1.11 | 0.00 | - | 10 | 128 | 137.21% |
| LRCX240621P00330000 | 2024-04-01 9:52AM EDT | 330.00 | 0.12 | 0.00 | 1.95 | 0.00 | - | 50 | 90 | 143.26% |
| LRCX240621P00340000 | 2024-01-24 10:50AM EDT | 340.00 | 0.47 | 0.00 | 3.80 | 0.00 | - | 80 | 89 | 153.15% |
| LRCX240621P00350000 | 2024-04-18 9:43AM EDT | 350.00 | 0.30 | 0.00 | 3.40 | 0.00 | - | 1 | 44 | 146.66% |
| LRCX240621P00360000 | 2024-03-22 9:30AM EDT | 360.00 | 0.64 | 0.00 | 3.95 | 0.00 | - | 2 | 94 | 146.05% |
| LRCX240621P00370000 | 2024-03-15 9:44AM EDT | 370.00 | 0.80 | 0.09 | 4.20 | 0.00 | - | 1 | 26 | 144.04% |
| LRCX240621P00380000 | 2024-02-29 11:04AM EDT | 380.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 1 | 42 | 121.05% |
| LRCX240621P00390000 | 2024-04-19 2:46PM EDT | 390.00 | 0.34 | 0.00 | 3.35 | 0.00 | - | 4 | 230 | 131.54% |
| LRCX240621P00400000 | 2024-05-09 3:40PM EDT | 400.00 | 0.10 | 0.01 | 0.25 | 0.00 | - | 1 | 281 | 94.63% |
| LRCX240621P00410000 | 2024-02-26 3:57PM EDT | 410.00 | 0.31 | 0.00 | 3.90 | 0.00 | - | 96 | 103 | 127.61% |
| LRCX240621P00420000 | 2024-02-26 3:47PM EDT | 420.00 | 0.49 | 0.00 | 3.90 | 0.00 | - | 59 | 243 | 124.24% |
| LRCX240621P00430000 | 2024-04-17 3:57PM EDT | 430.00 | 0.30 | 0.01 | 3.35 | 0.00 | - | 10 | 101 | 118.24% |
| LRCX240621P00440000 | 2024-04-01 9:30AM EDT | 440.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 50.00% |
| LRCX240621P00450000 | 2024-05-13 11:10AM EDT | 450.00 | 0.08 | 0.05 | 0.23 | 0.00 | - | 1 | 147 | 83.01% |
| LRCX240621P00460000 | 2024-03-25 3:06PM EDT | 460.00 | 0.36 | 0.00 | 1.88 | 0.00 | - | 5 | 82 | 100.32% |
| LRCX240621P00470000 | 2024-04-05 12:06PM EDT | 470.00 | 2.20 | 0.00 | 2.64 | 0.00 | - | 2 | 87 | 102.34% |
| LRCX240621P00480000 | 2024-04-24 10:41AM EDT | 480.00 | 0.33 | 0.03 | 3.20 | 0.00 | - | 2 | 83 | 102.59% |
| LRCX240621P00490000 | 2024-02-01 1:52PM EDT | 490.00 | 1.52 | 0.00 | 3.70 | 0.00 | - | 2 | 198 | 101.90% |
| LRCX240621P00495000 | 2024-02-01 1:09PM EDT | 495.00 | 1.52 | 0.00 | 3.70 | 0.00 | - | 3 | 9 | 100.49% |
| LRCX240621P00500000 | 2024-05-14 10:21AM EDT | 500.00 | 0.14 | 0.00 | 0.29 | 0.00 | - | 20 | 199 | 72.17% |
| LRCX240621P00505000 | 2024-03-01 2:19PM EDT | 505.00 | 0.67 | 0.00 | 4.20 | 0.00 | - | 1 | 7 | 99.72% |
| LRCX240621P00510000 | 2024-01-24 10:33AM EDT | 510.00 | 2.30 | 0.73 | 1.16 | 0.00 | - | 1 | 51 | 87.23% |
| LRCX240621P00515000 | 2023-12-15 3:25PM EDT | 515.00 | 5.23 | 5.05 | 5.65 | 0.00 | - | 1 | 2 | 114.95% |
| LRCX240621P00520000 | 2024-05-06 10:16AM EDT | 520.00 | 0.17 | 0.04 | 0.31 | 0.00 | - | 1 | 106 | 69.34% |
| LRCX240621P00525000 | 2024-05-07 9:47AM EDT | 525.00 | 0.13 | 0.01 | 3.35 | 0.00 | - | 3 | 107 | 90.92% |
| LRCX240621P00530000 | 2024-04-24 9:30AM EDT | 530.00 | 0.25 | 0.00 | 3.35 | 0.00 | - | 2 | 168 | 89.58% |
| LRCX240621P00535000 | 2024-04-23 9:49AM EDT | 535.00 | 0.50 | 0.00 | 3.35 | 0.00 | - | 1 | 48 | 88.28% |
| LRCX240621P00540000 | 2024-04-19 3:02PM EDT | 540.00 | 0.72 | 0.00 | 3.35 | 0.00 | - | 1 | 160 | 87.01% |
| LRCX240621P00545000 | 2024-05-07 10:05AM EDT | 545.00 | 0.15 | 0.00 | 3.35 | 0.00 | - | 3 | 21 | 85.74% |
| LRCX240621P00550000 | 2024-05-07 9:46AM EDT | 550.00 | 0.20 | 0.01 | 3.35 | 0.00 | - | 4 | 25 | 84.52% |
| LRCX240621P00555000 | 2024-03-11 3:12PM EDT | 555.00 | 1.49 | 0.00 | 4.45 | 0.00 | - | 1 | 12 | 87.18% |
| LRCX240621P00560000 | 2024-04-23 10:50AM EDT | 560.00 | 0.62 | 0.00 | 3.35 | 0.00 | - | 1 | 229 | 81.99% |
| LRCX240621P00565000 | 2023-12-20 3:06PM EDT | 565.00 | 9.60 | 5.90 | 6.25 | 0.00 | - | 1 | 12 | 102.56% |
| LRCX240621P00570000 | 2024-05-07 1:05PM EDT | 570.00 | 0.11 | 0.00 | 3.35 | 0.00 | - | 1 | 30 | 79.55% |
| LRCX240621P00575000 | 2024-04-24 9:47AM EDT | 575.00 | 0.52 | 0.00 | 3.35 | 0.00 | - | 1 | 13 | 78.34% |
| LRCX240621P00580000 | 2024-04-01 11:03AM EDT | 580.00 | 0.73 | 0.17 | 1.50 | 0.00 | - | 2 | 150 | 69.53% |
| LRCX240621P00585000 | 2024-04-25 9:30AM EDT | 585.00 | 0.50 | 0.00 | 3.35 | 0.00 | - | 4 | 19 | 75.96% |
| LRCX240621P00590000 | 2024-04-23 10:26AM EDT | 590.00 | 0.95 | 0.00 | 3.35 | 0.00 | - | 1 | 11 | 74.78% |
| LRCX240621P00595000 | 2024-03-21 2:46PM EDT | 595.00 | 1.06 | 1.20 | 1.58 | 0.00 | - | 1 | 10 | 71.46% |
| LRCX240621P00600000 | 2024-05-08 9:52AM EDT | 600.00 | 0.25 | 0.06 | 0.50 | 0.00 | - | 3 | 245 | 56.79% |
| LRCX240621P00605000 | 2024-04-19 2:11PM EDT | 605.00 | 1.43 | 0.06 | 3.35 | 0.00 | - | 1 | 54 | 71.50% |
| LRCX240621P00610000 | 2024-04-25 9:46AM EDT | 610.00 | 0.62 | 0.07 | 3.35 | 0.00 | - | 1 | 26 | 70.39% |
| LRCX240621P00615000 | 2024-05-08 3:57PM EDT | 615.00 | 0.30 | 0.07 | 2.69 | 0.00 | - | 73 | 52 | 66.89% |
| LRCX240621P00620000 | 2024-05-08 3:56PM EDT | 620.00 | 0.30 | 0.00 | 3.35 | 0.00 | - | 4 | 129 | 67.88% |
| LRCX240621P00625000 | 2024-05-08 9:40AM EDT | 625.00 | 0.30 | 0.01 | 3.35 | 0.00 | - | 2 | 50 | 66.80% |
| LRCX240621P00630000 | 2024-05-14 1:23PM EDT | 630.00 | 0.83 | 0.07 | 0.30 | 0.00 | - | 1 | 22 | 51.66% |
| LRCX240621P00635000 | 2024-05-15 9:57AM EDT | 635.00 | 0.30 | 0.08 | 0.30 | -0.31 | -50.82% | 1 | 11 | 50.73% |
| LRCX240621P00640000 | 2024-05-13 1:30PM EDT | 640.00 | 0.23 | 0.08 | 2.73 | 0.00 | - | 1 | 113 | 61.65% |
| LRCX240621P00645000 | 2024-05-03 9:46AM EDT | 645.00 | 0.50 | 0.01 | 3.45 | 0.00 | - | 1 | 24 | 62.70% |
| LRCX240621P00650000 | 2024-05-06 10:18AM EDT | 650.00 | 0.41 | 0.01 | 0.98 | 0.00 | - | 3 | 63 | 51.17% |
| LRCX240621P00655000 | 2024-04-25 10:40AM EDT | 655.00 | 1.10 | 0.10 | 3.50 | 0.00 | - | 2 | 58 | 60.93% |
| LRCX240621P00660000 | 2024-04-25 9:35AM EDT | 660.00 | 1.54 | 0.00 | 3.50 | 0.00 | - | 2 | 93 | 59.56% |
| LRCX240621P00665000 | 2024-05-07 11:49AM EDT | 665.00 | 0.43 | 0.00 | 2.78 | 0.00 | - | 39 | 27 | 56.29% |
| LRCX240621P00670000 | 2024-05-13 1:10PM EDT | 670.00 | 0.48 | 0.00 | 3.55 | 0.00 | - | 1 | 49 | 57.57% |
| LRCX240621P00675000 | 2024-04-17 10:52AM EDT | 675.00 | 2.71 | 0.13 | 3.60 | 0.00 | - | 87 | 77 | 57.00% |
| LRCX240621P00680000 | 2024-05-09 12:06PM EDT | 680.00 | 0.60 | 0.10 | 2.82 | 0.00 | - | 2 | 104 | 53.64% |
| LRCX240621P00685000 | 2024-05-10 9:49AM EDT | 685.00 | 0.40 | 0.15 | 3.65 | 0.00 | - | 1 | 37 | 55.06% |
| LRCX240621P00690000 | 2024-05-13 10:03AM EDT | 690.00 | 0.49 | 0.00 | 3.00 | 0.00 | - | 1 | 17 | 51.83% |
| LRCX240621P00695000 | 2024-05-02 2:33PM EDT | 695.00 | 1.95 | 0.01 | 3.75 | 0.00 | - | 1 | 37 | 52.86% |
| LRCX240621P00700000 | 2024-05-15 1:05PM EDT | 700.00 | 0.28 | 0.25 | 2.04 | -0.29 | -50.88% | 7 | 300 | 52.59% |
| LRCX240621P00705000 | 2024-04-19 2:11PM EDT | 705.00 | 6.51 | 0.19 | 3.80 | 0.00 | - | 1 | 44 | 51.34% |
| LRCX240621P00710000 | 2024-05-08 11:03AM EDT | 710.00 | 1.01 | 0.30 | 1.76 | 0.00 | - | 7 | 30 | 49.17% |
| LRCX240621P00715000 | 2024-04-26 10:12AM EDT | 715.00 | 2.24 | 0.25 | 2.46 | 0.00 | - | 16 | 75 | 51.26% |
| LRCX240621P00720000 | 2024-05-08 11:11AM EDT | 720.00 | 1.35 | 0.28 | 0.55 | 0.00 | - | 1 | 157 | 39.20% |
| LRCX240621P00725000 | 2024-05-10 9:51AM EDT | 725.00 | 0.83 | 0.32 | 0.58 | 0.00 | - | 1 | 133 | 38.62% |
| LRCX240621P00730000 | 2024-05-06 11:39AM EDT | 730.00 | 1.62 | 0.30 | 0.61 | 0.00 | - | 10 | 20 | 38.03% |
| LRCX240621P00735000 | 2024-05-15 1:56PM EDT | 735.00 | 0.52 | 0.34 | 0.66 | -1.19 | -69.59% | 1 | 226 | 37.59% |
| LRCX240621P00740000 | 2024-05-15 11:36AM EDT | 740.00 | 0.63 | 0.50 | 0.71 | -0.64 | -50.39% | 4 | 186 | 37.11% |
| LRCX240621P00745000 | 2024-05-13 9:33AM EDT | 745.00 | 1.30 | 0.42 | 0.75 | 0.00 | - | 1 | 32 | 36.54% |
| LRCX240621P00750000 | 2024-05-15 1:38PM EDT | 750.00 | 0.65 | 0.56 | 0.81 | -0.97 | -59.88% | 4 | 186 | 36.08% |
| LRCX240621P00755000 | 2024-05-07 11:30AM EDT | 755.00 | 2.06 | 0.55 | 0.89 | 0.00 | - | 6 | 26 | 35.73% |
| LRCX240621P00760000 | 2024-05-14 2:13PM EDT | 760.00 | 1.75 | 0.59 | 0.95 | 0.00 | - | 1 | 122 | 35.21% |
| LRCX240621P00765000 | 2024-05-14 11:42AM EDT | 765.00 | 1.96 | 0.71 | 1.04 | 0.00 | - | 2 | 40 | 34.83% |
| LRCX240621P00770000 | 2024-05-15 10:36AM EDT | 770.00 | 1.30 | 0.80 | 1.16 | -0.92 | -41.44% | 1 | 52 | 34.57% |
| LRCX240621P00775000 | 2024-05-15 10:47AM EDT | 775.00 | 1.33 | 0.86 | 1.25 | -1.34 | -50.19% | 3 | 26 | 34.10% |
| LRCX240621P00780000 | 2024-05-15 11:36AM EDT | 780.00 | 1.45 | 1.10 | 1.39 | -1.77 | -54.97% | 2 | 48 | 33.83% |
| LRCX240621P00785000 | 2024-05-15 3:11PM EDT | 785.00 | 1.32 | 1.10 | 1.49 | -2.61 | -66.41% | 5 | 27 | 33.33% |
| LRCX240621P00790000 | 2024-05-15 1:15PM EDT | 790.00 | 1.56 | 1.23 | 1.64 | -2.47 | -61.29% | 5 | 169 | 32.99% |
| LRCX240621P00795000 | 2024-05-15 12:34PM EDT | 795.00 | 1.82 | 1.41 | 1.81 | -1.93 | -51.47% | 11 | 22 | 32.67% |
| LRCX240621P00800000 | 2024-05-15 3:31PM EDT | 800.00 | 1.84 | 1.65 | 2.03 | -2.94 | -61.51% | 6 | 864 | 32.47% |
| LRCX240621P00805000 | 2024-05-14 11:27AM EDT | 805.00 | 5.00 | 1.82 | 2.32 | 0.00 | - | 1 | 38 | 32.40% |
| LRCX240621P00810000 | 2024-05-15 1:40PM EDT | 810.00 | 2.39 | 2.07 | 2.51 | -3.98 | -62.48% | 2 | 173 | 31.96% |
| LRCX240621P00815000 | 2024-05-15 3:27PM EDT | 815.00 | 2.65 | 2.44 | 2.90 | -2.95 | -52.68% | 6 | 48 | 32.00% |
| LRCX240621P00820000 | 2024-05-15 3:31PM EDT | 820.00 | 3.04 | 2.67 | 3.10 | -3.21 | -51.36% | 3 | 659 | 31.48% |
| LRCX240621P00825000 | 2024-05-13 11:25AM EDT | 825.00 | 8.30 | 3.05 | 3.45 | 0.00 | - | 2 | 81 | 31.26% |
| LRCX240621P00830000 | 2024-05-15 2:14PM EDT | 830.00 | 3.60 | 3.45 | 3.85 | -5.38 | -59.91% | 2 | 112 | 31.08% |
| LRCX240621P00835000 | 2024-05-15 3:11PM EDT | 835.00 | 4.18 | 3.90 | 4.35 | -4.52 | -51.95% | 7 | 59 | 31.01% |
| LRCX240621P00840000 | 2024-05-15 3:11PM EDT | 840.00 | 4.73 | 4.35 | 4.85 | -6.22 | -56.80% | 4 | 239 | 30.85% |
| LRCX240621P00845000 | 2024-05-15 10:19AM EDT | 845.00 | 7.93 | 4.90 | 5.30 | -2.78 | -25.96% | 2 | 55 | 30.52% |
| LRCX240621P00850000 | 2024-05-15 1:15PM EDT | 850.00 | 6.11 | 5.55 | 6.20 | -5.99 | -49.50% | 8 | 191 | 30.84% |
| LRCX240621P00855000 | 2024-05-15 2:15PM EDT | 855.00 | 6.25 | 6.00 | 6.75 | -6.73 | -51.85% | 7 | 50 | 30.51% |
| LRCX240621P00860000 | 2024-05-15 10:50AM EDT | 860.00 | 9.00 | 6.65 | 7.40 | -6.39 | -41.52% | 6 | 135 | 30.25% |
| LRCX240621P00865000 | 2024-05-15 1:43PM EDT | 865.00 | 8.40 | 7.60 | 8.30 | -8.49 | -50.27% | 13 | 41 | 30.25% |
| LRCX240621P00870000 | 2024-05-15 2:06PM EDT | 870.00 | 8.73 | 8.50 | 9.25 | -9.89 | -53.11% | 13 | 157 | 30.22% |
| LRCX240621P00875000 | 2024-05-15 11:26AM EDT | 875.00 | 12.07 | 9.45 | 10.10 | -6.73 | -35.80% | 4 | 33 | 29.97% |
| LRCX240621P00880000 | 2024-05-15 2:57PM EDT | 880.00 | 11.15 | 10.75 | 11.55 | -11.30 | -50.33% | 59 | 72 | 30.33% |
| LRCX240621P00885000 | 2024-05-15 3:50PM EDT | 885.00 | 13.15 | 11.70 | 12.35 | -9.39 | -41.66% | 47 | 15 | 29.85% |
| LRCX240621P00890000 | 2024-05-15 3:50PM EDT | 890.00 | 14.19 | 12.80 | 13.60 | -13.36 | -48.49% | 67 | 765 | 29.78% |
| LRCX240621P00895000 | 2024-05-15 11:59AM EDT | 895.00 | 16.88 | 14.10 | 14.90 | -10.01 | -37.23% | 2 | 45 | 29.67% |
| LRCX240621P00900000 | 2024-05-15 2:57PM EDT | 900.00 | 16.32 | 16.05 | 17.00 | -17.23 | -51.36% | 18 | 396 | 30.24% |
| LRCX240621P00905000 | 2024-05-15 12:26PM EDT | 905.00 | 19.65 | 17.40 | 18.40 | -13.30 | -40.36% | 1 | 37 | 30.03% |
| LRCX240621P00910000 | 2024-05-15 2:02PM EDT | 910.00 | 19.28 | 19.20 | 20.25 | -17.48 | -47.55% | 12 | 76 | 30.15% |
| LRCX240621P00915000 | 2024-05-15 12:26PM EDT | 915.00 | 23.30 | 20.35 | 21.15 | -14.70 | -38.68% | 17 | 42 | 29.31% |
| LRCX240621P00920000 | 2024-05-15 2:02PM EDT | 920.00 | 22.88 | 22.05 | 23.20 | -15.32 | -40.10% | 16 | 73 | 29.43% |
| LRCX240621P00925000 | 2024-05-15 10:49AM EDT | 925.00 | 27.05 | 24.20 | 25.10 | -14.50 | -34.90% | 5 | 34 | 29.31% |
| LRCX240621P00930000 | 2024-05-15 12:26PM EDT | 930.00 | 29.65 | 26.40 | 27.95 | -19.11 | -39.19% | 12 | 87 | 29.91% |
| LRCX240621P00935000 | 2024-05-15 11:22AM EDT | 935.00 | 32.85 | 28.40 | 29.75 | -12.55 | -27.64% | 8 | 10 | 29.53% |
| LRCX240621P00940000 | 2024-05-15 2:50PM EDT | 940.00 | 32.10 | 30.70 | 31.65 | -17.00 | -34.62% | 17 | 75 | 29.14% |
| LRCX240621P00945000 | 2024-05-15 2:50PM EDT | 945.00 | 34.55 | 33.45 | 34.40 | -22.30 | -39.23% | 10 | 423 | 29.37% |
| LRCX240621P00950000 | 2024-05-15 2:50PM EDT | 950.00 | 37.00 | 36.00 | 37.00 | -41.08 | -52.61% | 9 | 69 | 29.38% |
| LRCX240621P00955000 | 2024-04-15 2:40PM EDT | 955.00 | 67.80 | 38.30 | 39.45 | 0.00 | - | 2 | 17 | 29.17% |
| LRCX240621P00960000 | 2024-05-15 3:13PM EDT | 960.00 | 42.65 | 40.80 | 41.90 | -29.50 | -40.89% | 4 | 24 | 28.88% |
| LRCX240621P00965000 | 2024-04-16 11:13AM EDT | 965.00 | 66.80 | 43.15 | 44.90 | 0.00 | - | 7 | 14 | 28.94% |
| LRCX240621P00970000 | 2024-04-24 3:25PM EDT | 970.00 | 99.40 | 46.40 | 49.95 | 0.00 | - | 1 | 44 | 30.63% |
| LRCX240621P00975000 | 2024-04-16 2:13PM EDT | 975.00 | 68.50 | 49.00 | 53.70 | 0.00 | - | 4 | 13 | 31.17% |
| LRCX240621P00980000 | 2024-05-03 1:33PM EDT | 980.00 | 87.30 | 53.05 | 57.45 | 0.00 | - | 1 | 69 | 31.64% |
| LRCX240621P00985000 | 2024-05-08 9:50AM EDT | 985.00 | 86.85 | 55.45 | 59.80 | 0.00 | - | 10 | 25 | 30.84% |
| LRCX240621P00990000 | 2024-04-15 11:30AM EDT | 990.00 | 75.15 | 64.30 | 67.40 | 0.00 | - | 1 | 24 | 34.52% |
| LRCX240621P00995000 | 2024-04-10 10:15AM EDT | 995.00 | 76.60 | 85.55 | 90.30 | 0.00 | - | 3 | 102 | 51.19% |
| LRCX240621P01000000 | 2024-04-10 10:15AM EDT | 1,000.00 | 79.45 | 87.05 | 94.20 | 0.00 | - | 1 | 21 | 51.73% |
| LRCX240621P01020000 | 2024-05-14 11:16AM EDT | 1,020.00 | 114.95 | 82.10 | 87.15 | 0.00 | - | 1 | 36 | 32.70% |
| LRCX240621P01040000 | 2024-04-04 2:05PM EDT | 1,040.00 | 99.40 | 130.60 | 139.65 | 0.00 | - | 1 | 5 | 63.28% |
| LRCX240621P01060000 | 2024-03-21 11:04AM EDT | 1,060.00 | 106.95 | 190.00 | 197.60 | 0.00 | - | 1 | 1 | 101.19% |
| LRCX240621P01080000 | 2024-03-07 3:14PM EDT | 1,080.00 | 131.25 | 132.45 | 138.80 | 0.00 | - | - | 1 | 34.34% |
| LRCX240621P01100000 | 2024-03-07 3:14PM EDT | 1,100.00 | 145.15 | 148.00 | 154.25 | 0.00 | - | - | 1 | 28.30% |
| LRCX240621P01120000 | 2024-03-07 3:14PM EDT | 1,120.00 | 159.70 | 165.10 | 169.40 | 0.00 | - | - | 2 | 0.00% |
| LRCX240621P01200000 | 2024-03-21 9:48AM EDT | 1,200.00 | 226.60 | 322.65 | 337.65 | 0.00 | - | - | 0 | 128.85% |
