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7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240719C00315000 | 2024-05-14 10:16AM EDT | 315.00 | 587.70 | 624.20 | 632.20 | 0.00 | - | 3 | 4 | 0.00% |
| LRCX240719C00425000 | 2023-11-28 4:58PM EDT | 425.00 | 297.62 | 373.50 | 379.50 | 0.00 | - | - | 1 | 0.00% |
| LRCX240719C00440000 | 2024-05-15 1:03PM EDT | 440.00 | 503.28 | 499.20 | 509.00 | +130.83 | +35.13% | 2 | 2 | 83.57% |
| LRCX240719C00455000 | 2024-01-24 1:38PM EDT | 455.00 | 410.26 | 476.25 | 485.55 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240719C00490000 | 2023-12-04 11:26AM EDT | 490.00 | 237.42 | 261.90 | 266.35 | 0.00 | - | - | 1 | 0.00% |
| LRCX240719C00555000 | 2023-11-15 3:21PM EDT | 555.00 | 178.40 | 234.45 | 245.40 | 0.00 | - | - | 2 | 0.00% |
| LRCX240719C00600000 | 2024-02-08 1:14PM EDT | 600.00 | 280.92 | 362.95 | 374.75 | 0.00 | - | 1 | 2 | 97.57% |
| LRCX240719C00605000 | 2024-04-22 9:42AM EDT | 605.00 | 275.81 | 338.00 | 349.95 | 0.00 | - | - | 2 | 51.43% |
| LRCX240719C00610000 | 2024-02-08 1:22PM EDT | 610.00 | 272.07 | 353.35 | 365.70 | 0.00 | - | - | 2 | 95.83% |
| LRCX240719C00620000 | 2024-01-29 12:47PM EDT | 620.00 | 239.08 | 314.25 | 318.75 | 0.00 | - | - | 2 | 0.00% |
| LRCX240719C00640000 | 2024-04-12 11:22AM EDT | 640.00 | 325.86 | 276.20 | 287.05 | 0.00 | - | 1 | 3 | 0.00% |
| LRCX240719C00650000 | 2023-12-28 2:44PM EDT | 650.00 | 180.66 | 212.45 | 222.60 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX240719C00655000 | 2024-01-10 4:14PM EDT | 655.00 | 141.75 | 272.25 | 280.35 | 0.00 | - | - | 2 | 0.00% |
| LRCX240719C00670000 | 2024-02-09 10:30AM EDT | 670.00 | 239.34 | 299.70 | 311.60 | 0.00 | - | 1 | 5 | 87.64% |
| LRCX240719C00675000 | 2024-01-12 2:25PM EDT | 675.00 | 130.90 | 257.25 | 262.75 | 0.00 | - | 1 | 17 | 0.00% |
| LRCX240719C00680000 | 2024-05-03 3:47PM EDT | 680.00 | 235.20 | 262.15 | 273.75 | 0.00 | - | 1 | 2 | 53.82% |
| LRCX240719C00685000 | 2023-11-14 10:34AM EDT | 685.00 | 88.70 | 133.05 | 136.55 | 0.00 | - | - | 1 | 0.00% |
| LRCX240719C00690000 | 2024-01-25 2:49PM EDT | 690.00 | 218.19 | 257.20 | 265.65 | 0.00 | - | 4 | 7 | 55.56% |
| LRCX240719C00695000 | 2024-02-23 1:10PM EDT | 695.00 | 265.00 | 292.70 | 307.20 | 0.00 | - | 2 | 7 | 100.87% |
| LRCX240719C00700000 | 2024-05-10 10:55AM EDT | 700.00 | 221.47 | 246.50 | 257.15 | 0.00 | - | 1 | 14 | 56.12% |
| LRCX240719C00705000 | 2024-01-26 2:47PM EDT | 705.00 | 174.93 | 245.65 | 250.90 | 0.00 | - | 1 | 12 | 53.02% |
| LRCX240719C00710000 | 2024-04-17 1:01PM EDT | 710.00 | 224.00 | 233.40 | 244.70 | 0.00 | - | 4 | 13 | 49.93% |
| LRCX240719C00715000 | 2024-01-10 3:21PM EDT | 715.00 | 103.05 | 224.25 | 228.70 | 0.00 | - | 5 | 7 | 0.00% |
| LRCX240719C00720000 | 2023-12-11 1:22PM EDT | 720.00 | 92.58 | 103.50 | 106.75 | 0.00 | - | 11 | 5 | 0.00% |
| LRCX240719C00725000 | 2024-02-21 11:32AM EDT | 725.00 | 198.60 | 266.90 | 278.95 | 0.00 | - | 1 | 9 | 94.86% |
| LRCX240719C00730000 | 2024-05-10 3:40PM EDT | 730.00 | 193.44 | 214.05 | 225.75 | 0.00 | - | 100 | 1 | 47.89% |
| LRCX240719C00735000 | 2024-01-25 10:30AM EDT | 735.00 | 189.94 | 219.30 | 226.00 | 0.00 | - | 2 | 1 | 54.43% |
| LRCX240719C00740000 | 2024-05-15 11:52AM EDT | 740.00 | 205.06 | 206.95 | 217.75 | -27.84 | -11.95% | 100 | 100 | 48.98% |
| LRCX240719C00745000 | 2023-12-07 1:57PM EDT | 745.00 | 64.05 | 76.50 | 78.60 | 0.00 | - | 8 | 9 | 0.00% |
| LRCX240719C00750000 | 2024-05-14 3:20PM EDT | 750.00 | 192.78 | 196.00 | 208.20 | +21.73 | +12.70% | 1 | 40 | 47.61% |
| LRCX240719C00755000 | 2024-04-22 11:27AM EDT | 755.00 | 134.78 | 190.70 | 203.45 | 0.00 | - | 1 | 2 | 46.95% |
| LRCX240719C00760000 | 2024-04-24 11:08AM EDT | 760.00 | 160.00 | 185.55 | 196.65 | 0.00 | - | 2 | 5 | 43.49% |
| LRCX240719C00765000 | 2024-03-11 10:30AM EDT | 765.00 | 195.50 | 220.95 | 227.60 | 0.00 | - | 1 | 5 | 75.97% |
| LRCX240719C00770000 | 2024-01-17 10:49AM EDT | 770.00 | 70.20 | 200.65 | 205.70 | 0.00 | - | 1 | 7 | 59.98% |
| LRCX240719C00775000 | 2024-05-15 11:48AM EDT | 775.00 | 171.15 | 173.95 | 184.80 | +46.15 | +36.92% | 100 | 124 | 44.64% |
| LRCX240719C00780000 | 2024-05-15 11:41AM EDT | 780.00 | 166.50 | 167.20 | 180.55 | -8.73 | -4.98% | 100 | 9 | 44.52% |
| LRCX240719C00785000 | 2024-01-03 12:26PM EDT | 785.00 | 64.95 | 111.65 | 115.25 | 0.00 | - | 2 | 4 | 0.00% |
| LRCX240719C00790000 | 2024-05-15 2:48PM EDT | 790.00 | 165.00 | 157.50 | 168.35 | +32.47 | +24.50% | 100 | 51 | 39.89% |
| LRCX240719C00795000 | 2024-04-22 12:58PM EDT | 795.00 | 110.07 | 153.25 | 163.85 | 0.00 | - | 2 | 8 | 39.50% |
| LRCX240719C00800000 | 2024-05-10 2:49PM EDT | 800.00 | 131.00 | 148.55 | 159.40 | 0.00 | - | 3 | 110 | 39.15% |
| LRCX240719C00805000 | 2024-04-18 3:22PM EDT | 805.00 | 122.47 | 145.10 | 155.10 | 0.00 | - | 2 | 7 | 38.93% |
| LRCX240719C00810000 | 2024-04-23 12:00PM EDT | 810.00 | 113.40 | 142.80 | 153.40 | 0.00 | - | 1 | 26 | 41.36% |
| LRCX240719C00815000 | 2024-03-13 10:04AM EDT | 815.00 | 163.65 | 166.65 | 172.25 | 0.00 | - | 1 | 3 | 58.79% |
| LRCX240719C00820000 | 2024-02-02 12:51PM EDT | 820.00 | 93.86 | 194.70 | 200.85 | 0.00 | - | 5 | 14 | 82.95% |
| LRCX240719C00825000 | 2024-02-05 3:26PM EDT | 825.00 | 99.50 | 195.80 | 199.25 | 0.00 | - | 4 | 10 | 84.92% |
| LRCX240719C00830000 | 2024-04-15 12:04PM EDT | 830.00 | 171.24 | 125.60 | 132.65 | 0.00 | - | 1 | 10 | 36.41% |
| LRCX240719C00835000 | 2024-03-12 3:17PM EDT | 835.00 | 156.60 | 173.80 | 180.15 | 0.00 | - | 1 | 5 | 74.24% |
| LRCX240719C00840000 | 2024-02-23 11:09AM EDT | 840.00 | 148.89 | 172.85 | 177.45 | 0.00 | - | 25 | 44 | 75.06% |
| LRCX240719C00845000 | 2024-05-08 12:14PM EDT | 845.00 | 90.35 | 110.85 | 123.70 | 0.00 | - | 2 | 8 | 38.57% |
| LRCX240719C00850000 | 2024-05-15 3:52PM EDT | 850.00 | 112.31 | 109.40 | 114.65 | +21.91 | +24.24% | 265 | 56 | 33.98% |
| LRCX240719C00855000 | 2024-02-26 4:22PM EDT | 855.00 | 144.74 | 150.00 | 154.25 | 0.00 | - | 52 | 56 | 64.94% |
| LRCX240719C00860000 | 2024-05-15 3:38PM EDT | 860.00 | 105.18 | 101.00 | 107.10 | +10.89 | +11.55% | 3 | 15 | 33.85% |
| LRCX240719C00865000 | 2024-04-19 11:40AM EDT | 865.00 | 78.95 | 99.00 | 105.50 | 0.00 | - | 1 | 3 | 35.43% |
| LRCX240719C00870000 | 2024-05-15 3:52PM EDT | 870.00 | 96.71 | 94.65 | 99.60 | +22.31 | +29.99% | 264 | 19 | 33.56% |
| LRCX240719C00875000 | 2024-05-01 10:42AM EDT | 875.00 | 63.30 | 90.45 | 95.25 | 0.00 | - | 2 | 45 | 32.90% |
| LRCX240719C00880000 | 2024-05-15 3:38PM EDT | 880.00 | 90.50 | 87.00 | 92.15 | +19.50 | +27.46% | 29 | 49 | 33.14% |
| LRCX240719C00885000 | 2024-05-15 3:35PM EDT | 885.00 | 86.85 | 83.65 | 88.60 | +29.94 | +52.61% | 25 | 48 | 32.99% |
| LRCX240719C00890000 | 2024-05-15 10:00AM EDT | 890.00 | 74.16 | 80.75 | 85.30 | +12.16 | +19.61% | 5 | 77 | 32.97% |
| LRCX240719C00895000 | 2024-05-02 12:23PM EDT | 895.00 | 49.95 | 76.35 | 85.40 | 0.00 | - | 8 | 24 | 35.26% |
| LRCX240719C00900000 | 2024-05-13 2:11PM EDT | 900.00 | 55.51 | 73.70 | 78.60 | 0.00 | - | 1 | 82 | 32.71% |
| LRCX240719C00905000 | 2024-05-14 3:22PM EDT | 905.00 | 55.10 | 70.95 | 79.00 | 0.00 | - | 5 | 28 | 35.03% |
| LRCX240719C00910000 | 2024-05-15 11:01AM EDT | 910.00 | 66.75 | 67.00 | 76.00 | +17.63 | +35.89% | 3 | 53 | 34.98% |
| LRCX240719C00915000 | 2024-05-15 12:58PM EDT | 915.00 | 66.50 | 65.90 | 72.05 | +15.90 | +31.42% | 1 | 42 | 34.27% |
| LRCX240719C00920000 | 2024-05-15 9:34AM EDT | 920.00 | 52.10 | 61.00 | 69.95 | +7.69 | +17.32% | 1 | 39 | 34.72% |
| LRCX240719C00925000 | 2024-05-13 1:19PM EDT | 925.00 | 44.42 | 59.80 | 66.60 | 0.00 | - | 6 | 40 | 34.32% |
| LRCX240719C00930000 | 2024-05-13 3:59PM EDT | 930.00 | 40.80 | 56.35 | 63.30 | 0.00 | - | 6 | 68 | 33.90% |
| LRCX240719C00935000 | 2024-05-15 11:12AM EDT | 935.00 | 53.05 | 53.35 | 59.80 | +8.00 | +17.76% | 4 | 58 | 33.32% |
| LRCX240719C00940000 | 2024-05-15 12:52PM EDT | 940.00 | 51.80 | 50.00 | 58.95 | +12.35 | +31.31% | 5 | 27 | 34.37% |
| LRCX240719C00945000 | 2024-05-15 3:04PM EDT | 945.00 | 52.27 | 51.10 | 52.75 | +15.62 | +42.62% | 3 | 28 | 32.01% |
| LRCX240719C00950000 | 2024-05-15 12:16PM EDT | 950.00 | 46.84 | 50.00 | 51.25 | +8.74 | +22.94% | 8 | 39 | 32.55% |
| LRCX240719C00955000 | 2024-05-15 10:52AM EDT | 955.00 | 42.40 | 46.40 | 47.95 | +11.30 | +36.33% | 3 | 20 | 31.93% |
| LRCX240719C00960000 | 2024-05-15 3:33PM EDT | 960.00 | 44.30 | 45.15 | 46.90 | +14.60 | +49.16% | 4 | 40 | 32.65% |
| LRCX240719C00965000 | 2024-05-15 12:25PM EDT | 965.00 | 40.40 | 42.15 | 43.40 | +0.90 | +2.28% | 3 | 3 | 31.80% |
| LRCX240719C00970000 | 2024-05-10 11:05AM EDT | 970.00 | 32.20 | 40.30 | 42.20 | 0.00 | - | 1 | 3 | 32.34% |
| LRCX240719C00975000 | 2024-05-15 11:51AM EDT | 975.00 | 35.45 | 37.50 | 39.15 | +10.83 | +43.99% | 1 | 10 | 31.68% |
| LRCX240719C00980000 | 2024-05-15 3:19PM EDT | 980.00 | 36.02 | 35.45 | 36.95 | +12.82 | +55.26% | 6 | 93 | 31.50% |
| LRCX240719C00990000 | 2024-05-09 9:30AM EDT | 990.00 | 26.35 | 32.75 | 34.35 | 0.00 | - | 1 | 13 | 32.15% |
| LRCX240719C00995000 | 2024-05-06 2:35PM EDT | 995.00 | 30.50 | 30.85 | 32.45 | 0.00 | - | 2 | 4 | 32.03% |
| LRCX240719C01000000 | 2024-05-15 10:33AM EDT | 1,000.00 | 23.80 | 29.25 | 30.85 | +4.45 | +23.00% | 15 | 603 | 32.06% |
| LRCX240719C01020000 | 2024-05-15 3:04PM EDT | 1,020.00 | 23.38 | 22.60 | 24.60 | +1.18 | +5.32% | 1 | 200 | 31.84% |
| LRCX240719C01040000 | 2024-05-13 12:08PM EDT | 1,040.00 | 12.50 | 17.60 | 18.65 | 0.00 | - | 1 | 130 | 31.09% |
| LRCX240719C01060000 | 2024-05-15 3:02PM EDT | 1,060.00 | 14.30 | 14.00 | 15.05 | +6.15 | +75.46% | 44 | 122 | 31.43% |
| LRCX240719C01080000 | 2024-05-15 2:43PM EDT | 1,080.00 | 11.55 | 11.05 | 11.85 | +3.10 | +36.69% | 19 | 41 | 31.53% |
| LRCX240719C01100000 | 2024-05-15 3:51PM EDT | 1,100.00 | 8.35 | 8.30 | 9.15 | +3.35 | +67.00% | 7 | 72 | 31.50% |
| LRCX240719C01120000 | 2024-05-10 3:32PM EDT | 1,120.00 | 4.61 | 6.20 | 6.80 | 0.00 | - | 5 | 45 | 31.22% |
| LRCX240719C01140000 | 2024-05-15 3:10PM EDT | 1,140.00 | 4.55 | 4.30 | 4.85 | +2.07 | +83.47% | 1 | 43 | 30.76% |
| LRCX240719C01160000 | 2024-04-25 9:40AM EDT | 1,160.00 | 5.60 | 3.35 | 4.10 | 0.00 | - | 1 | 5 | 31.62% |
| LRCX240719C01180000 | 2024-05-15 3:05PM EDT | 1,180.00 | 2.53 | 2.25 | 2.75 | -0.12 | -4.53% | 154 | 15 | 30.92% |
| LRCX240719C01200000 | 2024-05-14 3:52PM EDT | 1,200.00 | 1.06 | 1.66 | 2.27 | 0.00 | - | 12 | 73 | 31.57% |
| LRCX240719C01220000 | 2024-05-15 3:17PM EDT | 1,220.00 | 1.30 | 1.15 | 1.49 | -1.80 | -58.06% | 11 | 22 | 30.96% |
| LRCX240719C01240000 | 2024-05-14 9:30AM EDT | 1,240.00 | 0.50 | 0.76 | 1.29 | 0.00 | - | 1 | 24 | 31.82% |
| LRCX240719C01260000 | 2024-05-15 1:53PM EDT | 1,260.00 | 0.70 | 0.48 | 0.94 | -0.14 | -16.67% | 1 | 20 | 31.81% |
| LRCX240719C01280000 | 2024-05-10 12:14PM EDT | 1,280.00 | 0.56 | 0.31 | 0.69 | 0.00 | - | 3 | 39 | 31.85% |
| LRCX240719C01300000 | 2024-04-30 10:50AM EDT | 1,300.00 | 0.96 | 0.19 | 0.61 | 0.00 | - | 1 | 1 | 32.69% |
| LRCX240719C01320000 | 2024-04-18 11:31AM EDT | 1,320.00 | 2.34 | 0.10 | 2.79 | 0.00 | - | - | 1 | 42.90% |
| LRCX240719C01340000 | 2024-04-18 9:59AM EDT | 1,340.00 | 1.83 | 0.00 | 2.90 | 0.00 | - | - | 4 | 44.75% |
| LRCX240719C01400000 | 2024-05-03 10:47AM EDT | 1,400.00 | 1.98 | 0.01 | 1.14 | 0.00 | - | 2 | 3 | 42.51% |
| LRCX240719C01420000 | 2024-05-03 1:26PM EDT | 1,420.00 | 0.10 | 0.00 | 2.98 | 0.00 | - | 2 | 33 | 50.84% |
| LRCX240719C01440000 | 2024-04-12 10:11AM EDT | 1,440.00 | 2.52 | 0.01 | 1.12 | 0.00 | - | 1 | 2 | 44.93% |
| LRCX240719C01480000 | 2024-04-18 1:53PM EDT | 1,480.00 | 0.41 | 0.00 | 3.30 | 0.00 | - | 1 | 46 | 50.05% |
認沽盤範圍2024年7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240719P00315000 | 2024-03-06 12:37PM EDT | 315.00 | 0.23 | 0.00 | 4.45 | 0.00 | - | 2 | 6 | 127.34% |
| LRCX240719P00320000 | 2023-12-13 1:18PM EDT | 320.00 | 0.83 | 0.08 | 1.31 | 0.00 | - | 10 | 22 | 106.98% |
| LRCX240719P00325000 | 2024-03-11 12:32PM EDT | 325.00 | 0.25 | 0.00 | 2.72 | 0.00 | - | 1 | 0 | 115.28% |
| LRCX240719P00330000 | 2024-01-11 11:09AM EDT | 330.00 | 0.89 | 0.00 | 1.49 | 0.00 | - | 9 | 34 | 105.03% |
| LRCX240719P00340000 | 2024-01-24 10:50AM EDT | 340.00 | 0.60 | 0.00 | 3.85 | 0.00 | - | - | 80 | 116.44% |
| LRCX240719P00350000 | 2024-01-08 11:56AM EDT | 350.00 | 1.05 | 0.00 | 0.96 | 0.00 | - | - | 2 | 94.34% |
| LRCX240719P00395000 | 2023-11-28 1:00PM EDT | 395.00 | 2.74 | 1.24 | 1.88 | 0.00 | - | - | 1 | 97.46% |
| LRCX240719P00400000 | 2024-05-14 3:47PM EDT | 400.00 | 0.14 | 0.03 | 0.30 | 0.00 | - | 46 | 75 | 73.44% |
| LRCX240719P00405000 | 2024-03-15 3:28PM EDT | 405.00 | 0.50 | 0.00 | 4.15 | 0.00 | - | - | 1 | 99.07% |
| LRCX240719P00425000 | 2024-01-22 10:38AM EDT | 425.00 | 1.36 | 0.00 | 2.06 | 0.00 | - | 10 | 70 | 84.79% |
| LRCX240719P00430000 | 2024-03-12 1:08PM EDT | 430.00 | 1.00 | 0.14 | 2.90 | 0.00 | - | 100 | 110 | 88.40% |
| LRCX240719P00440000 | 2023-11-30 11:05AM EDT | 440.00 | 5.00 | 2.51 | 3.05 | 0.00 | - | 5 | 11 | 94.64% |
| LRCX240719P00445000 | 2024-01-26 1:09PM EDT | 445.00 | 1.13 | 0.29 | 3.20 | 0.00 | - | 1 | 3 | 86.67% |
| LRCX240719P00450000 | 2024-04-25 3:02PM EDT | 450.00 | 0.37 | 0.00 | 4.00 | 0.00 | - | 20 | 20 | 87.33% |
| LRCX240719P00455000 | 2023-12-15 12:33PM EDT | 455.00 | 3.45 | 3.15 | 3.75 | 0.00 | - | 10 | 16 | 94.39% |
| LRCX240719P00465000 | 2023-12-15 12:33PM EDT | 465.00 | 3.90 | 3.50 | 4.25 | 0.00 | - | 10 | 25 | 93.85% |
| LRCX240719P00475000 | 2024-02-16 2:41PM EDT | 475.00 | 1.10 | 0.34 | 4.20 | 0.00 | - | 10 | 22 | 83.26% |
| LRCX240719P00480000 | 2023-11-21 12:25PM EDT | 480.00 | 9.20 | 3.70 | 5.80 | 0.00 | - | 1 | 3 | 93.68% |
| LRCX240719P00490000 | 2024-04-01 10:00AM EDT | 490.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 71.56% |
| LRCX240719P00495000 | 2023-11-28 3:27PM EDT | 495.00 | 9.90 | 4.70 | 5.45 | 0.00 | - | 3 | 3 | 91.14% |
| LRCX240719P00500000 | 2024-05-08 3:08PM EDT | 500.00 | 0.25 | 0.01 | 4.05 | 0.00 | - | 1 | 8 | 76.32% |
| LRCX240719P00505000 | 2023-11-28 12:31PM EDT | 505.00 | 10.45 | 5.40 | 6.10 | 0.00 | - | - | 1 | 90.97% |
| LRCX240719P00510000 | 2024-05-08 9:41AM EDT | 510.00 | 0.30 | 0.01 | 3.90 | 0.00 | - | 1 | 3 | 73.76% |
| LRCX240719P00515000 | 2023-11-20 3:46PM EDT | 515.00 | 12.20 | 7.95 | 9.95 | 0.00 | - | - | 100 | 97.56% |
| LRCX240719P00520000 | 2024-01-18 11:32AM EDT | 520.00 | 6.70 | 1.57 | 2.18 | 0.00 | - | 2 | 2 | 71.20% |
| LRCX240719P00530000 | 2024-05-13 3:05PM EDT | 530.00 | 1.99 | 0.01 | 4.10 | 0.00 | - | 2 | 10 | 70.23% |
| LRCX240719P00535000 | 2024-03-14 1:26PM EDT | 535.00 | 1.51 | 0.45 | 5.05 | 0.00 | - | 2 | 2 | 72.73% |
| LRCX240719P00540000 | 2024-05-01 12:19PM EDT | 540.00 | 1.07 | 0.02 | 4.10 | 0.00 | - | 1 | 6 | 68.25% |
| LRCX240719P00545000 | 2023-11-28 3:16PM EDT | 545.00 | 16.95 | 8.30 | 9.05 | 0.00 | - | - | 1 | 89.24% |
| LRCX240719P00550000 | 2024-04-11 9:53AM EDT | 550.00 | 0.90 | 0.00 | 4.05 | 0.00 | - | 1 | 18 | 66.10% |
| LRCX240719P00555000 | 2024-03-06 4:05PM EDT | 555.00 | 1.77 | 0.63 | 1.44 | 0.00 | - | 1 | 2 | 58.74% |
| LRCX240719P00560000 | 2024-04-22 3:43PM EDT | 560.00 | 1.52 | 0.05 | 2.71 | 0.00 | - | 2 | 10 | 60.38% |
| LRCX240719P00565000 | 2023-11-08 2:19PM EDT | 565.00 | 37.73 | 19.90 | 22.15 | 0.00 | - | - | 1 | 107.25% |
| LRCX240719P00570000 | 2024-01-05 12:28PM EDT | 570.00 | 16.50 | 4.90 | 5.35 | 0.00 | - | 1 | 6 | 73.99% |
| LRCX240719P00575000 | 2024-04-24 11:00AM EDT | 575.00 | 1.19 | 0.00 | 4.20 | 0.00 | - | 2 | 4 | 61.69% |
| LRCX240719P00580000 | 2024-05-15 10:15AM EDT | 580.00 | 0.32 | 0.09 | 2.72 | -0.93 | -74.40% | 1 | 8 | 56.95% |
| LRCX240719P00585000 | 2024-04-26 2:27PM EDT | 585.00 | 0.78 | 0.09 | 2.92 | 0.00 | - | 1 | 1 | 56.67% |
| LRCX240719P00590000 | 2024-03-28 3:12PM EDT | 590.00 | 1.37 | 0.57 | 0.98 | 0.00 | - | 2 | 1 | 50.59% |
| LRCX240719P00600000 | 2024-04-01 9:30AM EDT | 600.00 | 1.48 | 1.06 | 1.37 | 0.00 | - | 1 | 12 | 52.27% |
| LRCX240719P00605000 | 2024-01-05 10:34AM EDT | 605.00 | 23.35 | 7.25 | 7.90 | 0.00 | - | 3 | 3 | 72.69% |
| LRCX240719P00610000 | 2024-05-03 12:28PM EDT | 610.00 | 0.90 | 0.00 | 4.05 | 0.00 | - | 1 | 1 | 54.94% |
| LRCX240719P00615000 | 2024-05-03 12:39PM EDT | 615.00 | 0.94 | 0.13 | 2.79 | 0.00 | - | 1 | 2 | 51.22% |
| LRCX240719P00620000 | 2024-05-03 12:40PM EDT | 620.00 | 1.02 | 0.14 | 4.30 | 0.00 | - | 1 | 114 | 54.03% |
| LRCX240719P00625000 | 2024-05-03 12:41PM EDT | 625.00 | 1.10 | 0.00 | 4.50 | 0.00 | - | 3 | 5 | 53.27% |
| LRCX240719P00630000 | 2024-05-07 11:54AM EDT | 630.00 | 0.81 | 0.16 | 2.84 | 0.00 | - | 9 | 11 | 54.66% |
| LRCX240719P00635000 | 2024-05-07 11:54AM EDT | 635.00 | 0.87 | 0.17 | 4.55 | 0.00 | - | 7 | 8 | 51.96% |
| LRCX240719P00640000 | 2024-04-25 10:12AM EDT | 640.00 | 2.08 | 0.18 | 4.60 | 0.00 | - | 111 | 56 | 51.20% |
| LRCX240719P00645000 | 2024-04-25 9:53AM EDT | 645.00 | 2.59 | 0.00 | 4.65 | 0.00 | - | 24 | 21 | 50.09% |
| LRCX240719P00650000 | 2024-05-08 11:35AM EDT | 650.00 | 1.14 | 0.19 | 2.94 | 0.00 | - | 3 | 55 | 51.42% |
| LRCX240719P00655000 | 2024-05-03 10:10AM EDT | 655.00 | 1.72 | 0.22 | 0.50 | 0.00 | - | 2 | 4 | 38.16% |
| LRCX240719P00660000 | 2024-03-21 1:15PM EDT | 660.00 | 3.14 | 5.65 | 6.55 | 0.00 | - | 1 | 4 | 57.95% |
| LRCX240719P00665000 | 2024-02-12 10:31AM EDT | 665.00 | 9.95 | 6.60 | 7.40 | 0.00 | - | 12 | 13 | 58.86% |
| LRCX240719P00670000 | 2024-02-22 12:25PM EDT | 670.00 | 8.65 | 3.45 | 4.05 | 0.00 | - | 3 | 20 | 50.31% |
| LRCX240719P00675000 | 2024-04-26 11:09AM EDT | 675.00 | 2.52 | 0.45 | 0.87 | 0.00 | - | 2 | 47 | 38.25% |
| LRCX240719P00680000 | 2024-05-06 3:54PM EDT | 680.00 | 1.88 | 0.50 | 0.93 | 0.00 | - | 8 | 14 | 37.89% |
| LRCX240719P00685000 | 2024-05-03 11:29AM EDT | 685.00 | 2.68 | 0.56 | 1.00 | 0.00 | - | 40 | 45 | 37.57% |
| LRCX240719P00690000 | 2024-05-15 12:30PM EDT | 690.00 | 0.88 | 0.64 | 1.05 | -1.51 | -63.18% | 10 | 16 | 37.12% |
| LRCX240719P00695000 | 2024-05-07 9:31AM EDT | 695.00 | 2.32 | 0.71 | 1.13 | 0.00 | - | 1 | 33 | 36.81% |
| LRCX240719P00700000 | 2024-05-13 2:12PM EDT | 700.00 | 2.19 | 0.79 | 1.22 | 0.00 | - | 2 | 27 | 36.52% |
| LRCX240719P00705000 | 2024-05-14 9:38AM EDT | 705.00 | 2.36 | 0.88 | 1.31 | 0.00 | - | 2 | 21 | 36.21% |
| LRCX240719P00710000 | 2024-05-13 9:46AM EDT | 710.00 | 2.60 | 0.94 | 1.39 | 0.00 | - | 1 | 30 | 35.82% |
| LRCX240719P00715000 | 2024-01-10 10:30AM EDT | 715.00 | 51.49 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| LRCX240719P00720000 | 2024-05-15 2:33PM EDT | 720.00 | 1.32 | 1.19 | 1.63 | -1.39 | -51.29% | 3 | 80 | 35.29% |
| LRCX240719P00725000 | 2024-05-06 10:19AM EDT | 725.00 | 3.80 | 1.32 | 1.76 | 0.00 | - | 1 | 27 | 35.01% |
| LRCX240719P00730000 | 2024-05-15 11:48AM EDT | 730.00 | 1.89 | 1.46 | 1.90 | -1.56 | -45.22% | 6 | 29 | 34.74% |
| LRCX240719P00735000 | 2024-04-30 11:08AM EDT | 735.00 | 6.20 | 1.62 | 2.06 | 0.00 | - | 2 | 8 | 34.50% |
| LRCX240719P00740000 | 2024-05-15 11:07AM EDT | 740.00 | 2.33 | 1.79 | 2.21 | -1.62 | -41.01% | 2 | 27 | 34.19% |
| LRCX240719P00745000 | 2024-05-15 3:52PM EDT | 745.00 | 2.30 | 1.89 | 2.40 | -1.85 | -44.58% | 11 | 9 | 33.96% |
| LRCX240719P00750000 | 2024-05-15 10:42AM EDT | 750.00 | 2.96 | 2.18 | 2.66 | -8.14 | -73.33% | 4 | 28 | 33.88% |
| LRCX240719P00755000 | 2024-05-08 9:35AM EDT | 755.00 | 7.20 | 2.41 | 2.86 | 0.00 | - | 3 | 58 | 33.60% |
| LRCX240719P00760000 | 2024-05-15 10:08AM EDT | 760.00 | 3.98 | 2.66 | 3.15 | -1.27 | -24.19% | 1 | 18 | 33.49% |
| LRCX240719P00765000 | 2024-05-15 10:46AM EDT | 765.00 | 3.78 | 2.93 | 3.40 | -2.47 | -39.52% | 1 | 12 | 33.25% |
| LRCX240719P00770000 | 2024-05-15 1:51PM EDT | 770.00 | 3.40 | 3.25 | 3.70 | -3.60 | -51.43% | 2 | 29 | 33.07% |
| LRCX240719P00775000 | 2024-05-15 1:56PM EDT | 775.00 | 3.65 | 3.40 | 3.95 | -3.25 | -47.10% | 3 | 19 | 32.75% |
| LRCX240719P00780000 | 2024-05-15 1:30PM EDT | 780.00 | 4.10 | 4.00 | 4.40 | -5.05 | -55.19% | 15 | 29 | 32.76% |
| LRCX240719P00785000 | 2024-05-08 3:48PM EDT | 785.00 | 9.85 | 4.40 | 4.80 | 0.00 | - | 1 | 18 | 32.63% |
| LRCX240719P00790000 | 2024-05-03 3:49PM EDT | 790.00 | 12.65 | 4.50 | 5.25 | 0.00 | - | 1 | 27 | 32.52% |
| LRCX240719P00795000 | 2024-05-09 11:30AM EDT | 795.00 | 11.15 | 5.25 | 5.70 | 0.00 | - | 4 | 39 | 32.36% |
| LRCX240719P00800000 | 2024-05-10 3:59PM EDT | 800.00 | 10.20 | 5.45 | 6.10 | 0.00 | - | 2 | 49 | 32.09% |
| LRCX240719P00805000 | 2024-05-15 10:28AM EDT | 805.00 | 8.30 | 5.90 | 6.60 | -8.20 | -49.70% | 1 | 17 | 31.92% |
| LRCX240719P00810000 | 2024-05-15 10:34AM EDT | 810.00 | 8.77 | 6.45 | 7.20 | -3.90 | -30.78% | 1 | 10 | 31.83% |
| LRCX240719P00815000 | 2024-05-14 9:48AM EDT | 815.00 | 9.55 | 7.05 | 7.70 | -4.13 | -30.19% | 1 | 44 | 31.57% |
| LRCX240719P00820000 | 2024-05-15 12:09PM EDT | 820.00 | 8.90 | 7.70 | 8.50 | -6.86 | -43.53% | 5 | 57 | 31.62% |
| LRCX240719P00825000 | 2024-05-14 10:14AM EDT | 825.00 | 10.20 | 8.40 | 9.35 | -6.15 | -37.61% | 1 | 22 | 31.67% |
| LRCX240719P00830000 | 2024-05-13 11:09AM EDT | 830.00 | 17.20 | 9.15 | 9.85 | 0.00 | - | 4 | 50 | 31.27% |
| LRCX240719P00835000 | 2024-05-07 11:11AM EDT | 835.00 | 17.25 | 10.10 | 10.95 | 0.00 | - | 2 | 26 | 31.47% |
| LRCX240719P00840000 | 2024-05-15 3:18PM EDT | 840.00 | 11.70 | 10.80 | 11.55 | -6.70 | -36.41% | 3 | 34 | 31.09% |
| LRCX240719P00845000 | 2024-05-14 10:14AM EDT | 845.00 | 21.80 | 11.85 | 12.75 | 0.00 | - | 4 | 68 | 31.26% |
| LRCX240719P00850000 | 2024-05-15 2:33PM EDT | 850.00 | 13.10 | 12.85 | 13.80 | -7.89 | -37.59% | 1 | 44 | 31.22% |
| LRCX240719P00855000 | 2024-05-13 10:18AM EDT | 855.00 | 24.65 | 14.30 | 14.95 | 0.00 | - | 1 | 50 | 31.20% |
| LRCX240719P00860000 | 2024-05-15 1:28PM EDT | 860.00 | 15.85 | 14.85 | 15.70 | -10.40 | -39.62% | 2 | 23 | 30.79% |
| LRCX240719P00865000 | 2024-05-08 1:50PM EDT | 865.00 | 32.35 | 16.00 | 17.05 | 0.00 | - | 2 | 9 | 30.85% |
| LRCX240719P00870000 | 2024-05-13 2:02PM EDT | 870.00 | 31.02 | 17.75 | 18.60 | 0.00 | - | 40 | 232 | 31.01% |
| LRCX240719P00875000 | 2024-05-10 2:35PM EDT | 875.00 | 19.50 | 18.60 | 19.40 | -10.90 | -35.86% | 3 | 183 | 30.51% |
| LRCX240719P00880000 | 2024-05-15 2:00PM EDT | 880.00 | 20.37 | 20.35 | 21.40 | -14.03 | -40.78% | 1 | 46 | 30.90% |
| LRCX240719P00885000 | 2024-05-15 3:54PM EDT | 885.00 | 22.50 | 22.20 | 23.40 | -11.75 | -25.54% | 1 | 57 | 31.20% |
| LRCX240719P00890000 | 2024-05-14 3:57PM EDT | 890.00 | 34.50 | 23.30 | 24.50 | 0.00 | - | 3 | 33 | 30.79% |
| LRCX240719P00895000 | 2024-05-15 3:54PM EDT | 895.00 | 25.65 | 24.30 | 25.55 | -15.84 | -38.18% | 2 | 48 | 30.31% |
| LRCX240719P00900000 | 2024-05-15 1:52PM EDT | 900.00 | 27.00 | 26.30 | 27.30 | -16.70 | -38.22% | 6 | 76 | 30.27% |
| LRCX240719P00905000 | 2024-05-10 10:00AM EDT | 905.00 | 38.50 | 28.65 | 29.85 | 0.00 | - | 6 | 60 | 30.73% |
| LRCX240719P00910000 | 2024-05-13 11:17AM EDT | 910.00 | 46.70 | 30.60 | 31.75 | 0.00 | - | 1 | 69 | 30.68% |
| LRCX240719P00915000 | 2024-05-15 12:33PM EDT | 915.00 | 34.35 | 31.70 | 33.05 | -12.49 | -26.67% | 6 | 106 | 30.18% |
| LRCX240719P00920000 | 2024-05-15 11:16AM EDT | 920.00 | 37.94 | 34.65 | 35.90 | -13.81 | -26.69% | 4 | 91 | 30.65% |
| LRCX240719P00925000 | 2024-05-15 11:08AM EDT | 925.00 | 39.75 | 35.50 | 37.05 | -15.00 | -27.40% | 2 | 55 | 29.97% |
| LRCX240719P00930000 | 2024-05-13 10:58AM EDT | 930.00 | 42.35 | 38.65 | 40.15 | -15.45 | -26.73% | 1 | 93 | 30.48% |
| LRCX240719P00935000 | 2024-05-15 11:44AM EDT | 935.00 | 44.90 | 40.75 | 42.45 | -13.75 | -23.44% | 4 | 112 | 30.43% |
| LRCX240719P00940000 | 2024-05-15 11:01AM EDT | 940.00 | 47.50 | 42.85 | 44.35 | -14.35 | -23.20% | 1 | 72 | 30.08% |
| LRCX240719P00945000 | 2024-05-15 2:28PM EDT | 945.00 | 45.47 | 46.10 | 47.25 | -14.63 | -24.34% | 3 | 47 | 30.31% |
| LRCX240719P00950000 | 2024-05-07 9:55AM EDT | 950.00 | 64.00 | 48.20 | 49.80 | 0.00 | - | 2 | 54 | 30.26% |
| LRCX240719P00955000 | 2024-05-10 10:06AM EDT | 955.00 | 63.95 | 51.20 | 52.70 | 0.00 | - | 2 | 55 | 30.38% |
| LRCX240719P00960000 | 2024-04-17 12:27PM EDT | 960.00 | 89.80 | 53.05 | 54.30 | 0.00 | - | 3 | 55 | 29.64% |
| LRCX240719P00975000 | 2024-05-07 2:32PM EDT | 975.00 | 81.90 | 62.10 | 65.60 | 0.00 | - | - | 3 | 31.19% |
| LRCX240719P00980000 | 2024-04-22 9:48AM EDT | 980.00 | 128.18 | 65.10 | 69.30 | 0.00 | - | 1 | 59 | 31.58% |
| LRCX240719P00985000 | 2024-04-25 3:49PM EDT | 985.00 | 106.00 | 67.70 | 72.45 | 0.00 | - | - | 180 | 31.57% |
| LRCX240719P01000000 | 2024-04-30 3:35PM EDT | 1,000.00 | 119.25 | 75.95 | 81.35 | 0.00 | - | 2 | 42 | 30.92% |
| LRCX240719P01020000 | 2024-04-15 11:30AM EDT | 1,020.00 | 101.75 | 96.55 | 99.20 | 0.00 | - | 6 | 27 | 33.48% |
| LRCX240719P01040000 | 2024-04-23 10:34AM EDT | 1,040.00 | 166.01 | 105.75 | 113.10 | 0.00 | - | 1 | 6 | 32.76% |
| LRCX240719P01060000 | 2024-03-25 2:39PM EDT | 1,060.00 | 121.35 | 177.90 | 187.50 | 0.00 | - | 2 | 2 | 69.74% |
| LRCX240719P01080000 | 2024-03-07 3:14PM EDT | 1,080.00 | 138.00 | 141.25 | 145.90 | 0.00 | - | - | 1 | 33.19% |
| LRCX240719P01100000 | 2024-04-22 9:55AM EDT | 1,100.00 | 229.43 | 152.75 | 163.15 | 0.00 | - | 1 | 2 | 33.34% |
