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28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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240628C00590000 | 2024-06-21 12:46PM EDT | 590.00 | 465.55 | 457.75 | 471.30 | 0.00 | - | 2 | 2 | 668.75% |
| LRCX240628C00660000 | 2024-06-21 2:23PM EDT | 660.00 | 388.80 | 387.80 | 402.80 | 0.00 | - | 1 | 1 | 586.99% |
| LRCX240628C00770000 | 2024-06-17 3:21PM EDT | 770.00 | 300.85 | 278.10 | 290.35 | 0.00 | - | - | 0 | 384.42% |
| LRCX240628C00790000 | 2024-06-17 3:12PM EDT | 790.00 | 278.27 | 257.90 | 272.25 | 0.00 | - | - | 0 | 388.77% |
| LRCX240628C00850000 | 2024-06-26 3:59PM EDT | 850.00 | 206.50 | 198.35 | 211.10 | 0.00 | - | 1 | 1 | 294.58% |
| LRCX240628C00860000 | 2024-05-20 10:48AM EDT | 860.00 | 90.00 | 227.40 | 235.85 | 0.00 | - | - | 0 | 534.55% |
| LRCX240628C00875000 | 2024-05-31 10:18AM EDT | 875.00 | 68.00 | 173.30 | 186.20 | 0.00 | - | 1 | 1 | 264.72% |
| LRCX240628C00880000 | 2024-06-17 3:21PM EDT | 880.00 | 190.63 | 168.35 | 181.20 | 0.00 | - | 4 | 2 | 258.52% |
| LRCX240628C00890000 | 2024-06-11 1:14PM EDT | 890.00 | 105.96 | 158.30 | 171.20 | 0.00 | - | 1 | 2 | 246.14% |
| LRCX240628C00895000 | 2024-06-07 9:57AM EDT | 895.00 | 79.95 | 153.35 | 165.85 | 0.00 | - | 1 | 0 | 235.82% |
| LRCX240628C00900000 | 2024-06-25 2:57PM EDT | 900.00 | 150.00 | 148.45 | 161.20 | 0.00 | - | 1 | 8 | 233.81% |
| LRCX240628C00905000 | 2024-06-17 3:12PM EDT | 905.00 | 163.63 | 143.40 | 156.20 | 0.00 | - | - | 0 | 227.66% |
| LRCX240628C00910000 | 2024-06-17 10:22AM EDT | 910.00 | 136.77 | 138.35 | 151.10 | 0.00 | - | 2 | 13 | 220.40% |
| LRCX240628C00915000 | 2024-06-17 10:22AM EDT | 915.00 | 131.90 | 133.35 | 146.20 | 0.00 | - | 2 | 3 | 215.37% |
| LRCX240628C00920000 | 2024-06-18 11:00AM EDT | 920.00 | 170.80 | 128.35 | 141.25 | 0.00 | - | 1 | 7 | 209.77% |
| LRCX240628C00925000 | 2024-06-25 11:45AM EDT | 925.00 | 121.89 | 123.35 | 136.15 | 0.00 | - | 2 | 23 | 202.55% |
| LRCX240628C00930000 | 2024-06-27 3:05PM EDT | 930.00 | 125.79 | 118.35 | 131.15 | -12.26 | -8.88% | 20 | 28 | 196.41% |
| LRCX240628C00935000 | 2024-06-14 10:57AM EDT | 935.00 | 97.18 | 113.60 | 126.10 | 0.00 | - | 1 | 1 | 189.77% |
| LRCX240628C00940000 | 2024-06-17 1:19PM EDT | 940.00 | 122.02 | 108.40 | 120.75 | 0.00 | - | 1 | 1 | 180.08% |
| LRCX240628C00945000 | 2024-06-17 1:19PM EDT | 945.00 | 117.27 | 103.35 | 116.25 | 0.00 | - | 1 | 26 | 178.96% |
| LRCX240628C00947500 | 2024-06-11 11:42AM EDT | 947.50 | 56.12 | 101.40 | 113.10 | 0.00 | - | - | 2 | 169.47% |
| LRCX240628C00950000 | 2024-06-27 3:37PM EDT | 950.00 | 105.80 | 100.10 | 109.35 | +5.62 | +5.61% | 47 | 53 | 153.17% |
| LRCX240628C00955000 | 2024-06-26 11:25AM EDT | 955.00 | 96.03 | 96.35 | 104.90 | 0.00 | - | 1 | 33 | 153.34% |
| LRCX240628C00960000 | 2024-06-18 11:18AM EDT | 960.00 | 129.43 | 91.40 | 98.75 | 0.00 | - | 2 | 3 | 134.89% |
| LRCX240628C00962500 | 2024-06-21 9:42AM EDT | 962.50 | 92.50 | 88.90 | 96.25 | 0.00 | - | 1 | 1 | 132.08% |
| LRCX240628C00965000 | 2024-06-27 3:18PM EDT | 965.00 | 91.42 | 86.40 | 94.00 | +9.89 | +12.13% | 3 | 11 | 132.10% |
| LRCX240628C00967500 | 2024-06-18 10:47AM EDT | 967.50 | 126.02 | 83.90 | 91.50 | 0.00 | - | 5 | 0 | 129.25% |
| LRCX240628C00970000 | 2024-06-27 3:18PM EDT | 970.00 | 86.41 | 81.40 | 90.40 | +6.43 | +8.04% | 2 | 14 | 64.84% |
| LRCX240628C00972500 | 2024-06-18 10:47AM EDT | 972.50 | 121.22 | 78.95 | 86.45 | 0.00 | - | 5 | 1 | 123.02% |
| LRCX240628C00975000 | 2024-06-25 10:17AM EDT | 975.00 | 64.40 | 76.40 | 83.90 | 0.00 | - | 2 | 26 | 119.65% |
| LRCX240628C00980000 | 2024-06-17 3:56PM EDT | 980.00 | 95.00 | 71.40 | 78.95 | 0.00 | - | 18 | 54 | 114.45% |
| LRCX240628C00985000 | 2024-06-27 12:48PM EDT | 985.00 | 73.80 | 66.45 | 74.30 | +19.35 | +35.54% | 1 | 20 | 112.09% |
| LRCX240628C00990000 | 2024-06-24 10:48AM EDT | 990.00 | 90.20 | 61.45 | 69.00 | +38.42 | +74.20% | 1 | 50 | 103.39% |
| LRCX240628C00995000 | 2024-06-27 9:43AM EDT | 995.00 | 84.35 | 57.00 | 64.95 | +22.85 | +37.15% | 1 | 9 | 52.05% |
| LRCX240628C01000000 | 2024-06-27 1:38PM EDT | 1,000.00 | 56.11 | 52.00 | 59.40 | +8.11 | +16.90% | 1 | 26 | 95.11% |
| LRCX240628C01005000 | 2024-06-25 3:38PM EDT | 1,005.00 | 51.00 | 47.00 | 55.10 | 0.00 | - | 11 | 7 | 94.54% |
| LRCX240628C01010000 | 2024-06-27 2:14PM EDT | 1,010.00 | 46.44 | 42.00 | 49.20 | +15.19 | +48.61% | 1 | 6 | 81.29% |
| LRCX240628C01015000 | 2024-06-24 3:52PM EDT | 1,015.00 | 26.00 | 37.00 | 43.85 | 0.00 | - | 9 | 8 | 72.38% |
| LRCX240628C01020000 | 2024-06-27 3:19PM EDT | 1,020.00 | 37.00 | 32.00 | 39.00 | -3.58 | -8.82% | 4 | 38 | 67.36% |
| LRCX240628C01025000 | 2024-06-25 3:58PM EDT | 1,025.00 | 34.00 | 27.40 | 34.85 | -1.15 | -3.27% | 2 | 39 | 66.82% |
| LRCX240628C01030000 | 2024-06-27 12:33PM EDT | 1,030.00 | 28.55 | 24.90 | 31.35 | -5.22 | -15.46% | 5 | 43 | 69.04% |
| LRCX240628C01035000 | 2024-06-27 3:58PM EDT | 1,035.00 | 22.00 | 19.60 | 24.95 | -5.32 | -19.47% | 7 | 71 | 53.61% |
| LRCX240628C01040000 | 2024-06-27 3:38PM EDT | 1,040.00 | 18.00 | 15.95 | 21.05 | -6.55 | -26.68% | 69 | 96 | 52.26% |
| LRCX240628C01045000 | 2024-06-27 2:58PM EDT | 1,045.00 | 15.42 | 13.35 | 18.45 | -9.33 | -37.70% | 65 | 88 | 56.00% |
| LRCX240628C01050000 | 2024-06-27 3:39PM EDT | 1,050.00 | 11.95 | 9.95 | 13.10 | -12.05 | -50.21% | 142 | 153 | 45.09% |
| LRCX240628C01055000 | 2024-06-27 3:43PM EDT | 1,055.00 | 8.65 | 9.30 | 10.15 | -11.80 | -57.70% | 47 | 77 | 44.15% |
| LRCX240628C01060000 | 2024-06-27 3:51PM EDT | 1,060.00 | 6.50 | 6.95 | 8.10 | -11.00 | -62.86% | 117 | 169 | 45.48% |
| LRCX240628C01065000 | 2024-06-27 3:58PM EDT | 1,065.00 | 5.47 | 5.25 | 5.90 | -11.23 | -67.25% | 42 | 113 | 44.31% |
| LRCX240628C01070000 | 2024-06-27 3:44PM EDT | 1,070.00 | 3.28 | 3.60 | 8.45 | -11.66 | -78.05% | 81 | 148 | 53.07% |
| LRCX240628C01075000 | 2024-06-27 3:45PM EDT | 1,075.00 | 2.25 | 2.66 | 3.40 | -8.35 | -78.77% | 105 | 107 | 46.12% |
| LRCX240628C01080000 | 2024-06-27 3:59PM EDT | 1,080.00 | 2.17 | 1.90 | 2.38 | -5.83 | -72.87% | 173 | 105 | 45.87% |
| LRCX240628C01085000 | 2024-06-27 3:51PM EDT | 1,085.00 | 1.30 | 1.36 | 1.73 | -7.37 | -85.01% | 148 | 68 | 46.59% |
| LRCX240628C01090000 | 2024-06-27 3:56PM EDT | 1,090.00 | 0.93 | 0.98 | 1.26 | -7.57 | -89.06% | 88 | 82 | 47.46% |
| LRCX240628C01095000 | 2024-06-27 1:58PM EDT | 1,095.00 | 1.00 | 0.68 | 0.94 | -5.21 | -83.90% | 63 | 52 | 48.68% |
| LRCX240628C01100000 | 2024-06-27 3:54PM EDT | 1,100.00 | 0.51 | 0.49 | 0.85 | -5.69 | -91.77% | 479 | 282 | 52.03% |
| LRCX240628C01105000 | 2024-06-27 2:01PM EDT | 1,105.00 | 0.50 | 0.34 | 0.53 | -5.34 | -91.44% | 24 | 77 | 51.17% |
| LRCX240628C01110000 | 2024-06-27 3:11PM EDT | 1,110.00 | 0.25 | 0.25 | 0.41 | -4.75 | -95.00% | 77 | 152 | 50.68% |
| LRCX240628C01115000 | 2024-06-27 2:00PM EDT | 1,115.00 | 0.30 | 0.19 | 0.34 | -4.01 | -93.04% | 80 | 172 | 52.54% |
| LRCX240628C01120000 | 2024-06-27 3:35PM EDT | 1,120.00 | 0.20 | 0.13 | 0.30 | -3.40 | -94.44% | 70 | 118 | 54.35% |
| LRCX240628C01125000 | 2024-06-27 3:42PM EDT | 1,125.00 | 0.16 | 0.15 | 0.25 | -2.98 | -94.90% | 55 | 115 | 57.23% |
| LRCX240628C01130000 | 2024-06-27 3:56PM EDT | 1,130.00 | 0.12 | 0.08 | 0.22 | -2.58 | -95.56% | 55 | 132 | 58.20% |
| LRCX240628C01140000 | 2024-06-27 3:08PM EDT | 1,140.00 | 0.13 | 0.06 | 0.18 | -1.77 | -93.16% | 13 | 119 | 62.79% |
| LRCX240628C01160000 | 2024-06-27 3:46PM EDT | 1,160.00 | 0.07 | 0.04 | 0.18 | -0.84 | -92.31% | 119 | 235 | 74.22% |
| LRCX240628C01180000 | 2024-06-27 10:15AM EDT | 1,180.00 | 0.09 | 0.03 | 1.03 | -0.40 | -81.63% | 4 | 55 | 106.30% |
| LRCX240628C01200000 | 2024-06-27 3:47PM EDT | 1,200.00 | 0.03 | 0.01 | 0.46 | -0.30 | -90.91% | 64 | 296 | 106.64% |
| LRCX240628C01220000 | 2024-06-27 2:14PM EDT | 1,220.00 | 0.01 | 0.02 | 0.05 | -0.19 | -95.00% | 35 | 62 | 96.48% |
| LRCX240628C01240000 | 2024-06-27 3:02PM EDT | 1,240.00 | 0.01 | 0.00 | 0.24 | -0.15 | -93.75% | 12 | 29 | 120.12% |
| LRCX240628C01260000 | 2024-06-27 3:38PM EDT | 1,260.00 | 0.01 | 0.01 | 0.13 | -0.07 | -87.50% | 10 | 30 | 123.44% |
| LRCX240628C01280000 | 2024-06-27 10:28AM EDT | 1,280.00 | 0.02 | 0.00 | 0.10 | -0.08 | -80.00% | 5 | 33 | 128.91% |
| LRCX240628C01300000 | 2024-06-27 10:28AM EDT | 1,300.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 3 | 67 | 120.31% |
| LRCX240628C01320000 | 2024-06-25 1:18PM EDT | 1,320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 49 | 121.88% |
認沽盤範圍2024年6月28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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240628P00530000 | 2024-06-18 9:34AM EDT | 530.00 | 0.01 | 0.00 | 1.59 | 0.00 | - | - | 12 | 570.90% |
| LRCX240628P00540000 | 2024-06-18 9:35AM EDT | 540.00 | 0.01 | 0.00 | 1.91 | 0.00 | - | - | 12 | 570.22% |
| LRCX240628P00570000 | 2024-06-24 9:53AM EDT | 570.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 20 | 365.63% |
| LRCX240628P00620000 | 2024-06-24 11:48AM EDT | 620.00 | 0.01 | 0.00 | 2.80 | 0.00 | - | 8 | 48 | 488.67% |
| LRCX240628P00630000 | 2024-06-24 11:47AM EDT | 630.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 6 | 56 | 508.64% |
| LRCX240628P00650000 | 2024-06-12 11:50AM EDT | 650.00 | 0.06 | 0.00 | 4.30 | 0.00 | - | - | 1 | 481.49% |
| LRCX240628P00700000 | 2024-06-25 3:49PM EDT | 700.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 41 | 43 | 416.75% |
| LRCX240628P00710000 | 2024-06-20 12:55PM EDT | 710.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 11 | 255.47% |
| LRCX240628P00730000 | 2024-06-26 1:00PM EDT | 730.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 6 | 16 | 244.53% |
| LRCX240628P00740000 | 2024-06-24 11:47AM EDT | 740.00 | 0.03 | 0.00 | 4.30 | 0.00 | - | 1 | 13 | 367.72% |
| LRCX240628P00750000 | 2024-06-25 1:49PM EDT | 750.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 44 | 237.89% |
| LRCX240628P00760000 | 2024-06-18 9:40AM EDT | 760.00 | 0.20 | 0.00 | 1.77 | 0.00 | - | 1 | 2 | 298.14% |
| LRCX240628P00770000 | 2024-06-21 10:51AM EDT | 770.00 | 0.05 | 0.00 | 2.22 | 0.00 | - | 1 | 7 | 297.71% |
| LRCX240628P00780000 | 2024-06-11 3:41PM EDT | 780.00 | 0.50 | 0.00 | 0.13 | 0.00 | - | 1 | 10 | 203.91% |
| LRCX240628P00790000 | 2024-06-04 3:55PM EDT | 790.00 | 1.82 | 0.00 | 3.55 | 0.00 | - | 21 | 21 | 298.93% |
| LRCX240628P00800000 | 2024-06-27 9:46AM EDT | 800.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 13 | 34 | 172.66% |
| LRCX240628P00805000 | 2024-06-20 10:30AM EDT | 805.00 | 0.14 | 0.00 | 3.80 | 0.00 | - | 1 | 13 | 285.79% |
| LRCX240628P00810000 | 2024-06-12 11:31AM EDT | 810.00 | 0.74 | 0.00 | 3.80 | 0.00 | - | 3 | 11 | 280.27% |
| LRCX240628P00815000 | 2024-06-17 10:07AM EDT | 815.00 | 0.12 | 0.00 | 3.80 | 0.00 | - | 2 | 12 | 274.76% |
| LRCX240628P00820000 | 2024-06-17 11:35AM EDT | 820.00 | 0.14 | 0.00 | 4.00 | 0.00 | - | 1 | 106 | 271.83% |
| LRCX240628P00825000 | 2024-06-26 9:30AM EDT | 825.00 | 0.04 | 0.00 | 3.60 | 0.00 | - | 1 | 5 | 261.23% |
| LRCX240628P00830000 | 2024-06-13 3:57PM EDT | 830.00 | 0.50 | 0.00 | 3.80 | 0.00 | - | 5 | 27 | 258.40% |
| LRCX240628P00835000 | 2024-06-12 3:45PM EDT | 835.00 | 2.25 | 0.00 | 3.90 | 0.00 | - | 7 | 9 | 254.20% |
| LRCX240628P00840000 | 2024-06-27 10:19AM EDT | 840.00 | 0.03 | 0.00 | 0.03 | -0.11 | -78.57% | 11 | 28 | 139.06% |
| LRCX240628P00845000 | 2024-06-11 12:42PM EDT | 845.00 | 0.82 | 0.00 | 3.55 | 0.00 | - | 2 | 36 | 239.16% |
| LRCX240628P00850000 | 2024-06-24 10:05AM EDT | 850.00 | 0.16 | 0.00 | 3.80 | 0.00 | - | 15 | 48 | 236.82% |
| LRCX240628P00855000 | 2024-06-27 9:32AM EDT | 855.00 | 0.03 | 0.00 | 2.50 | -0.02 | -40.00% | 35 | 28 | 214.70% |
| LRCX240628P00860000 | 2024-06-27 9:40AM EDT | 860.00 | 0.03 | 0.00 | 4.30 | -0.37 | -92.50% | 1 | 13 | 231.59% |
| LRCX240628P00865000 | 2024-06-14 12:32PM EDT | 865.00 | 0.47 | 0.00 | 3.55 | 0.00 | - | 1 | 45 | 218.02% |
| LRCX240628P00870000 | 2024-06-25 9:32AM EDT | 870.00 | 0.26 | 0.00 | 3.35 | 0.00 | - | 1 | 22 | 210.45% |
| LRCX240628P00875000 | 2024-06-27 9:53AM EDT | 875.00 | 0.50 | 0.00 | 4.30 | +0.49 | +4,900.00% | 2 | 27 | 215.43% |
| LRCX240628P00880000 | 2024-06-26 9:46AM EDT | 880.00 | 0.08 | 0.00 | 3.55 | 0.00 | - | 9 | 48 | 202.30% |
| LRCX240628P00885000 | 2024-06-25 12:21PM EDT | 885.00 | 0.03 | 0.00 | 4.30 | 0.00 | - | 1 | 20 | 204.71% |
| LRCX240628P00890000 | 2024-06-24 11:17AM EDT | 890.00 | 0.10 | 0.02 | 4.30 | 0.00 | - | 16 | 32 | 199.56% |
| LRCX240628P00895000 | 2024-06-24 9:52AM EDT | 895.00 | 0.23 | 0.02 | 3.55 | 0.00 | - | 1 | 8 | 186.91% |
| LRCX240628P00900000 | 2024-06-27 9:32AM EDT | 900.00 | 0.05 | 0.02 | 0.23 | -0.13 | -72.22% | 4 | 64 | 122.07% |
| LRCX240628P00905000 | 2024-06-27 9:30AM EDT | 905.00 | 0.24 | 0.00 | 4.30 | +0.08 | +50.00% | 5 | 22 | 183.40% |
| LRCX240628P00910000 | 2024-06-24 3:56PM EDT | 910.00 | 0.02 | 0.00 | 0.27 | -0.22 | -91.67% | 1 | 38 | 115.43% |
| LRCX240628P00915000 | 2024-06-26 11:36AM EDT | 915.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 1 | 31 | 106.06% |
| LRCX240628P00920000 | 2024-06-27 11:19AM EDT | 920.00 | 0.06 | 0.01 | 0.09 | -0.01 | -14.29% | 22 | 66 | 96.88% |
| LRCX240628P00925000 | 2024-06-27 3:53PM EDT | 925.00 | 0.15 | 0.02 | 0.30 | +0.06 | +66.67% | 50 | 421 | 106.25% |
| LRCX240628P00930000 | 2024-06-27 11:22AM EDT | 930.00 | 0.10 | 0.02 | 0.17 | -0.01 | -9.09% | 21 | 111 | 96.29% |
| LRCX240628P00935000 | 2024-06-27 3:55PM EDT | 935.00 | 1.62 | 0.00 | 1.02 | +1.50 | +1,250.00% | 5 | 98 | 116.02% |
| LRCX240628P00940000 | 2024-06-27 2:54PM EDT | 940.00 | 0.05 | 0.02 | 0.15 | -0.12 | -70.59% | 4 | 105 | 87.89% |
| LRCX240628P00945000 | 2024-06-26 3:01PM EDT | 945.00 | 0.24 | 0.00 | 0.11 | 0.00 | - | 1 | 85 | 80.47% |
| LRCX240628P00947500 | 2024-06-24 3:59PM EDT | 947.50 | 1.21 | 0.01 | 3.30 | 0.00 | - | 22 | 46 | 130.66% |
| LRCX240628P00950000 | 2024-06-27 3:53PM EDT | 950.00 | 0.04 | 0.02 | 0.04 | -0.33 | -89.19% | 63 | 306 | 72.27% |
| LRCX240628P00952500 | 2024-06-25 11:52AM EDT | 952.50 | 0.43 | 0.00 | 3.80 | 0.00 | - | 40 | 110 | 129.42% |
| LRCX240628P00955000 | 2024-06-27 11:10AM EDT | 955.00 | 0.10 | 0.02 | 3.80 | -0.19 | -65.52% | 13 | 185 | 126.98% |
| LRCX240628P00957500 | 2024-06-26 3:06PM EDT | 957.50 | 0.46 | 0.00 | 2.35 | 0.00 | - | 5 | 78 | 112.16% |
| LRCX240628P00960000 | 2024-06-27 3:55PM EDT | 960.00 | 1.65 | 0.00 | 1.65 | +1.36 | +468.97% | 8 | 102 | 102.54% |
| LRCX240628P00962500 | 2024-06-25 9:38AM EDT | 962.50 | 3.00 | 0.00 | 3.80 | 0.00 | - | 2 | 16 | 118.99% |
| LRCX240628P00965000 | 2024-06-27 2:18PM EDT | 965.00 | 0.10 | 0.00 | 1.56 | -0.64 | -86.49% | 27 | 56 | 96.88% |
| LRCX240628P00967500 | 2024-06-27 2:48PM EDT | 967.50 | 0.04 | 0.01 | 3.45 | -0.45 | -91.84% | 6 | 36 | 111.35% |
| LRCX240628P00970000 | 2024-06-27 2:48PM EDT | 970.00 | 0.05 | 0.02 | 0.06 | -0.78 | -93.98% | 16 | 77 | 60.94% |
| LRCX240628P00972500 | 2024-06-27 2:36PM EDT | 972.50 | 0.02 | 0.00 | 2.21 | -0.67 | -97.10% | 14 | 24 | 96.34% |
| LRCX240628P00975000 | 2024-06-27 3:47PM EDT | 975.00 | 0.03 | 0.03 | 0.05 | -1.17 | -97.50% | 69 | 213 | 57.81% |
| LRCX240628P00977500 | 2024-06-27 9:30AM EDT | 977.50 | 0.28 | 0.00 | 2.22 | -0.61 | -68.54% | 9 | 221 | 91.58% |
| LRCX240628P00980000 | 2024-06-27 1:51PM EDT | 980.00 | 0.05 | 0.01 | 2.23 | -1.65 | -97.06% | 81 | 249 | 89.31% |
| LRCX240628P00985000 | 2024-06-27 3:55PM EDT | 985.00 | 0.05 | 0.02 | 0.09 | -1.60 | -96.97% | 58 | 158 | 52.93% |
| LRCX240628P00990000 | 2024-06-27 2:33PM EDT | 990.00 | 0.09 | 0.03 | 0.17 | -1.71 | -95.00% | 32 | 136 | 53.13% |
| LRCX240628P00995000 | 2024-06-27 3:37PM EDT | 995.00 | 0.11 | 0.05 | 0.19 | -2.54 | -95.85% | 39 | 129 | 50.68% |
| LRCX240628P01000000 | 2024-06-27 3:47PM EDT | 1,000.00 | 0.20 | 0.12 | 0.20 | -2.46 | -92.48% | 193 | 301 | 50.59% |
| LRCX240628P01005000 | 2024-06-27 2:29PM EDT | 1,005.00 | 0.24 | 0.11 | 0.28 | -4.55 | -94.99% | 132 | 149 | 49.17% |
| LRCX240628P01010000 | 2024-06-27 3:46PM EDT | 1,010.00 | 0.32 | 0.20 | 0.38 | -5.52 | -94.52% | 87 | 60 | 47.49% |
| LRCX240628P01015000 | 2024-06-27 2:00PM EDT | 1,015.00 | 0.51 | 0.31 | 0.52 | -6.97 | -93.18% | 92 | 53 | 45.85% |
| LRCX240628P01020000 | 2024-06-27 2:25PM EDT | 1,020.00 | 0.75 | 0.54 | 0.76 | -6.30 | -89.36% | 191 | 150 | 44.80% |
| LRCX240628P01025000 | 2024-06-27 3:54PM EDT | 1,025.00 | 1.38 | 0.81 | 1.11 | -7.67 | -84.75% | 112 | 141 | 43.87% |
| LRCX240628P01030000 | 2024-06-27 3:51PM EDT | 1,030.00 | 1.75 | 0.79 | 1.66 | -8.15 | -82.32% | 131 | 66 | 43.43% |
| LRCX240628P01035000 | 2024-06-27 3:49PM EDT | 1,035.00 | 2.42 | 1.95 | 2.40 | -9.25 | -79.26% | 96 | 121 | 42.81% |
| LRCX240628P01040000 | 2024-06-27 3:49PM EDT | 1,040.00 | 3.50 | 2.77 | 3.45 | -9.00 | -72.00% | 162 | 175 | 42.51% |
| LRCX240628P01045000 | 2024-06-27 3:12PM EDT | 1,045.00 | 4.49 | 3.95 | 4.65 | -9.76 | -68.49% | 109 | 71 | 41.27% |
| LRCX240628P01050000 | 2024-06-27 3:29PM EDT | 1,050.00 | 5.75 | 4.25 | 6.35 | -13.45 | -70.05% | 169 | 134 | 40.77% |
| LRCX240628P01055000 | 2024-06-27 3:49PM EDT | 1,055.00 | 8.90 | 7.85 | 8.60 | -14.50 | -61.97% | 96 | 40 | 40.88% |
| LRCX240628P01060000 | 2024-06-27 3:06PM EDT | 1,060.00 | 11.92 | 10.45 | 11.45 | -9.23 | -43.64% | 59 | 45 | 41.72% |
| LRCX240628P01065000 | 2024-06-27 3:40PM EDT | 1,065.00 | 14.70 | 13.15 | 18.30 | -16.30 | -52.58% | 26 | 47 | 59.67% |
| LRCX240628P01070000 | 2024-06-27 1:18PM EDT | 1,070.00 | 18.60 | 16.05 | 21.55 | -11.60 | -38.41% | 45 | 39 | 59.84% |
| LRCX240628P01075000 | 2024-06-27 2:55PM EDT | 1,075.00 | 22.50 | 20.40 | 25.85 | -11.24 | -33.31% | 10 | 3 | 64.11% |
| LRCX240628P01080000 | 2024-06-27 2:40PM EDT | 1,080.00 | 26.93 | 23.85 | 30.00 | -9.93 | -26.94% | 15 | 36 | 66.82% |
| LRCX240628P01085000 | 2024-06-27 2:40PM EDT | 1,085.00 | 31.34 | 28.60 | 35.05 | +1.92 | +6.53% | 19 | 6 | 53.70% |
| LRCX240628P01090000 | 2024-06-27 3:45PM EDT | 1,090.00 | 35.15 | 33.00 | 39.75 | -9.85 | -21.89% | 54 | 6 | 55.92% |
| LRCX240628P01095000 | 2024-06-27 3:45PM EDT | 1,095.00 | 39.97 | 36.45 | 44.45 | -5.58 | -12.25% | 6 | 18 | 52.56% |
| LRCX240628P01100000 | 2024-06-27 2:07PM EDT | 1,100.00 | 45.00 | 41.05 | 49.25 | -6.05 | -11.85% | 1 | 44 | 53.76% |
| LRCX240628P01105000 | 2024-06-26 10:25AM EDT | 1,105.00 | 54.25 | 45.70 | 54.15 | 0.00 | - | 1 | 14 | 55.01% |
| LRCX240628P01110000 | 2024-06-24 9:50AM EDT | 1,110.00 | 54.88 | 51.40 | 59.15 | -26.73 | -32.75% | 14 | 15 | 64.36% |
| LRCX240628P01115000 | 2024-06-21 3:39PM EDT | 1,115.00 | 70.35 | 55.90 | 64.15 | 0.00 | - | 19 | 19 | 65.04% |
| LRCX240628P01120000 | 2024-06-21 11:58AM EDT | 1,120.00 | 64.70 | 61.45 | 69.15 | 0.00 | - | 18 | 18 | 73.44% |
| LRCX240628P01130000 | 2024-06-24 12:04PM EDT | 1,130.00 | 90.50 | 71.60 | 79.10 | 0.00 | - | 16 | 18 | 82.67% |
| LRCX240628P01140000 | 2024-06-21 11:57AM EDT | 1,140.00 | 81.90 | 80.90 | 89.15 | 0.00 | - | 1 | 1 | 85.25% |
| LRCX240628P01160000 | 2024-06-18 2:57PM EDT | 1,160.00 | 74.28 | 101.05 | 109.15 | 0.00 | - | - | 0 | 102.08% |
| LRCX240628P01300000 | 2024-06-20 2:33PM EDT | 1,300.00 | 236.65 | 237.60 | 252.50 | 0.00 | - | - | 0 | 193.85% |
