認購期權範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX250117C00160000 | 2024-01-25 11:42AM EDT | 160.00 | 734.85 | 760.90 | 778.45 | 0.00 | - | 2 | 4 | 0.00% |
| LRCX250117C00180000 | 2022-12-12 10:38AM EDT | 180.00 | 287.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX250117C00190000 | 2022-10-18 11:59AM EDT | 190.00 | 162.17 | 283.00 | 291.95 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX250117C00195000 | 2022-10-26 3:04PM EDT | 195.00 | 216.00 | 273.50 | 282.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX250117C00200000 | 2024-04-18 2:11PM EDT | 200.00 | 692.44 | 742.00 | 755.10 | 0.00 | - | 10 | 30 | 89.83% |
| LRCX250117C00210000 | 2023-02-22 1:25PM EDT | 210.00 | 288.46 | 302.00 | 311.00 | 0.00 | - | 3 | 4 | 0.00% |
| LRCX250117C00220000 | 2022-10-12 12:37PM EDT | 220.00 | 145.00 | 300.50 | 309.50 | 0.00 | - | - | 1 | 0.00% |
| LRCX250117C00250000 | 2022-09-27 1:57PM EDT | 250.00 | 168.00 | 178.90 | 186.85 | 0.00 | - | - | 1 | 0.00% |
| LRCX250117C00270000 | 2022-10-11 1:34PM EDT | 270.00 | 127.20 | 250.50 | 259.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX250117C00280000 | 2023-03-13 1:35PM EDT | 280.00 | 226.00 | 243.80 | 253.00 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX250117C00290000 | 2024-03-04 10:30AM EDT | 290.00 | 703.90 | 688.65 | 701.65 | 0.00 | - | 1 | 0 | 134.57% |
| LRCX250117C00300000 | 2024-02-20 10:43AM EDT | 300.00 | 617.00 | 682.65 | 699.40 | 0.00 | - | 1 | 7 | 137.70% |
| LRCX250117C00310000 | 2024-03-11 9:57AM EDT | 310.00 | 624.37 | 661.15 | 673.50 | 0.00 | - | 7 | 13 | 118.42% |
| LRCX250117C00320000 | 2024-03-11 9:50AM EDT | 320.00 | 620.36 | 648.90 | 663.05 | 0.00 | - | 2 | 3 | 113.75% |
| LRCX250117C00330000 | 2024-02-15 12:16PM EDT | 330.00 | 592.44 | 582.00 | 598.95 | 0.00 | - | 1 | 14 | 0.00% |
| LRCX250117C00340000 | 2023-07-18 1:59PM EDT | 340.00 | 343.00 | 332.50 | 343.20 | 0.00 | - | 1 | 5 | 0.00% |
| LRCX250117C00350000 | 2023-10-12 10:57AM EDT | 350.00 | 338.76 | 350.40 | 363.15 | 0.00 | - | 11 | 4 | 0.00% |
| LRCX250117C00360000 | 2023-12-01 3:04PM EDT | 360.00 | 376.45 | 431.60 | 445.00 | 0.00 | - | 1 | 10 | 0.00% |
| LRCX250117C00380000 | 2024-02-20 10:30AM EDT | 380.00 | 550.46 | 606.55 | 620.80 | 0.00 | - | 1 | 7 | 114.75% |
| LRCX250117C00390000 | 2024-02-20 10:30AM EDT | 390.00 | 541.66 | 597.00 | 611.35 | 0.00 | - | 1 | 6 | 112.42% |
| LRCX250117C00400000 | 2024-02-06 3:19PM EDT | 400.00 | 443.00 | 600.05 | 614.95 | 0.00 | - | 2 | 21 | 120.85% |
| LRCX250117C00410000 | 2023-10-31 1:21PM EDT | 410.00 | 217.79 | 322.35 | 336.55 | 0.00 | - | 1 | 19 | 0.00% |
| LRCX250117C00420000 | 2023-10-13 1:52PM EDT | 420.00 | 267.01 | 290.05 | 300.40 | 0.00 | - | 1 | 19 | 0.00% |
| LRCX250117C00430000 | 2023-08-22 2:17PM EDT | 430.00 | 283.00 | 225.75 | 236.15 | 0.00 | - | 1 | 11 | 0.00% |
| LRCX250117C00440000 | 2024-05-15 1:03PM EDT | 440.00 | 511.36 | 511.05 | 523.10 | -0.21 | -0.04% | 2 | 12 | 63.50% |
| LRCX250117C00450000 | 2023-05-10 10:27AM EDT | 450.00 | 157.00 | 222.25 | 233.05 | 0.00 | - | 1 | 7 | 0.00% |
| LRCX250117C00460000 | 2023-10-31 2:51PM EDT | 460.00 | 184.24 | 280.65 | 295.50 | 0.00 | - | 2 | 3 | 0.00% |
| LRCX250117C00470000 | 2024-02-06 3:52PM EDT | 470.00 | 385.61 | 536.00 | 549.80 | 0.00 | - | 1 | 10 | 106.16% |
| LRCX250117C00480000 | 2024-03-07 1:37PM EDT | 480.00 | 541.00 | 498.90 | 513.65 | 0.00 | - | 1 | 41 | 84.66% |
| LRCX250117C00490000 | 2024-01-10 2:02PM EDT | 490.00 | 294.55 | 438.50 | 452.05 | 0.00 | - | 2 | 19 | 0.00% |
| LRCX250117C00500000 | 2024-03-26 12:29PM EDT | 500.00 | 494.50 | 412.10 | 425.60 | 0.00 | - | 1 | 191 | 0.00% |
| LRCX250117C00510000 | 2023-07-27 1:40PM EDT | 510.00 | 260.49 | 216.20 | 227.00 | 0.00 | - | 2 | 18 | 0.00% |
| LRCX250117C00520000 | 2023-11-20 12:02PM EDT | 520.00 | 236.00 | 294.00 | 298.25 | 0.00 | - | 1 | 12 | 0.00% |
| LRCX250117C00530000 | 2024-02-12 3:06PM EDT | 530.00 | 409.23 | 414.10 | 427.70 | 0.00 | - | 3 | 17 | 50.85% |
| LRCX250117C00540000 | 2024-05-06 3:33PM EDT | 540.00 | 402.21 | 416.65 | 430.65 | 0.00 | - | 5 | 16 | 55.50% |
| LRCX250117C00550000 | 2024-02-12 3:21PM EDT | 550.00 | 388.31 | 398.75 | 410.50 | 0.00 | - | 4 | 55 | 51.06% |
| LRCX250117C00560000 | 2024-02-22 4:01PM EDT | 560.00 | 415.45 | 438.55 | 452.05 | 0.00 | - | 4 | 18 | 81.46% |
| LRCX250117C00570000 | 2024-01-02 4:59PM EDT | 570.00 | 232.32 | 294.65 | 304.65 | 0.00 | - | 1 | 65 | 0.00% |
| LRCX250117C00580000 | 2024-05-06 10:56AM EDT | 580.00 | 364.50 | 379.55 | 392.00 | 0.00 | - | 9 | 124 | 51.57% |
| LRCX250117C00590000 | 2024-02-23 10:36AM EDT | 590.00 | 393.30 | 413.50 | 422.10 | 0.00 | - | 1 | 40 | 77.13% |
| LRCX250117C00600000 | 2024-04-19 2:41PM EDT | 600.00 | 300.93 | 362.00 | 373.00 | 0.00 | - | 2 | 77 | 50.11% |
| LRCX250117C00610000 | 2023-11-30 11:17AM EDT | 610.00 | 178.39 | 229.55 | 234.65 | 0.00 | - | 1 | 111 | 0.00% |
| LRCX250117C00620000 | 2024-05-10 9:58AM EDT | 620.00 | 335.30 | 344.95 | 355.60 | 0.00 | - | 1 | 149 | 52.90% |
| LRCX250117C00630000 | 2024-04-17 9:51AM EDT | 630.00 | 345.80 | 336.10 | 346.60 | 0.00 | - | 1 | 11 | 52.08% |
| LRCX250117C00640000 | 2024-03-28 9:35AM EDT | 640.00 | 360.14 | 313.80 | 326.40 | 0.00 | - | 1 | 40 | 43.88% |
| LRCX250117C00650000 | 2024-04-22 10:35AM EDT | 650.00 | 257.75 | 318.75 | 329.55 | 0.00 | - | 1 | 46 | 50.96% |
| LRCX250117C00660000 | 2024-05-15 10:29AM EDT | 660.00 | 297.17 | 310.15 | 322.35 | -45.23 | -13.21% | 1 | 31 | 51.11% |
| LRCX250117C00670000 | 2024-04-18 11:16AM EDT | 670.00 | 283.04 | 301.85 | 313.15 | 0.00 | - | 2 | 30 | 50.10% |
| LRCX250117C00680000 | 2024-02-29 12:02PM EDT | 680.00 | 299.00 | 331.10 | 340.60 | 0.00 | - | 1 | 283 | 65.06% |
| LRCX250117C00700000 | 2024-05-02 12:32PM EDT | 700.00 | 227.50 | 280.75 | 286.10 | 0.00 | - | 5 | 91 | 47.31% |
| LRCX250117C00720000 | 2024-04-01 11:31AM EDT | 720.00 | 311.90 | 209.75 | 215.65 | 0.00 | - | 3 | 216 | 0.00% |
| LRCX250117C00740000 | 2024-05-07 10:02AM EDT | 740.00 | 239.16 | 250.15 | 255.50 | 0.00 | - | 4 | 78 | 46.01% |
| LRCX250117C00760000 | 2024-04-18 9:48AM EDT | 760.00 | 214.04 | 235.05 | 239.95 | 0.00 | - | 1 | 49 | 45.03% |
| LRCX250117C00780000 | 2024-05-14 11:14AM EDT | 780.00 | 193.35 | 219.25 | 225.30 | 0.00 | - | 1 | 153 | 44.30% |
| LRCX250117C00800000 | 2024-05-14 3:47PM EDT | 800.00 | 182.75 | 206.60 | 211.15 | 0.00 | - | 2 | 114 | 43.63% |
| LRCX250117C00820000 | 2024-04-22 3:43PM EDT | 820.00 | 150.10 | 191.95 | 196.90 | 0.00 | - | 2 | 127 | 42.78% |
| LRCX250117C00840000 | 2024-05-14 11:14AM EDT | 840.00 | 155.49 | 179.05 | 183.60 | 0.00 | - | 3 | 45 | 42.14% |
| LRCX250117C00860000 | 2024-05-13 2:27PM EDT | 860.00 | 142.70 | 166.50 | 171.05 | 0.00 | - | 2 | 98 | 41.62% |
| LRCX250117C00880000 | 2024-05-14 11:14AM EDT | 880.00 | 133.56 | 154.65 | 159.40 | 0.00 | - | 2 | 41 | 41.25% |
| LRCX250117C00900000 | 2024-05-15 11:50AM EDT | 900.00 | 140.70 | 144.45 | 147.40 | +19.20 | +15.80% | 1 | 157 | 40.61% |
| LRCX250117C00920000 | 2024-05-14 10:21AM EDT | 920.00 | 111.20 | 133.70 | 137.10 | 0.00 | - | 1 | 119 | 40.38% |
| LRCX250117C00940000 | 2024-05-15 1:03PM EDT | 940.00 | 124.00 | 122.75 | 126.35 | +7.80 | +6.71% | 4 | 61 | 39.84% |
| LRCX250117C00960000 | 2024-05-08 3:32PM EDT | 960.00 | 98.95 | 114.25 | 116.95 | 0.00 | - | 1 | 35 | 39.58% |
| LRCX250117C00970000 | 2024-05-01 11:20AM EDT | 970.00 | 81.04 | 109.75 | 112.25 | 0.00 | - | 3 | 65 | 39.39% |
| LRCX250117C00980000 | 2024-05-08 10:15AM EDT | 980.00 | 89.05 | 104.55 | 107.85 | 0.00 | - | 3 | 40 | 39.26% |
| LRCX250117C00990000 | 2024-05-15 10:31AM EDT | 990.00 | 91.88 | 100.55 | 102.60 | -3.80 | -3.97% | 1 | 74 | 38.82% |
| LRCX250117C01000000 | 2024-05-15 2:23PM EDT | 1,000.00 | 97.59 | 96.45 | 98.75 | +16.32 | +20.08% | 4 | 141 | 38.80% |
| LRCX250117C01020000 | 2024-04-29 1:51PM EDT | 1,020.00 | 90.40 | 88.70 | 90.65 | 0.00 | - | 3 | 110 | 38.50% |
| LRCX250117C01040000 | 2024-05-03 3:54PM EDT | 1,040.00 | 71.10 | 81.35 | 83.25 | 0.00 | - | 27 | 88 | 38.27% |
| LRCX250117C01060000 | 2024-05-15 1:48PM EDT | 1,060.00 | 74.25 | 74.50 | 76.35 | +11.02 | +17.43% | 6 | 103 | 38.07% |
| LRCX250117C01080000 | 2024-04-19 3:47PM EDT | 1,080.00 | 56.35 | 68.35 | 69.95 | 0.00 | - | 1 | 43 | 37.88% |
| LRCX250117C01100000 | 2024-05-14 11:28AM EDT | 1,100.00 | 50.05 | 62.20 | 64.20 | 0.00 | - | 3 | 124 | 37.77% |
| LRCX250117C01120000 | 2024-05-10 9:44AM EDT | 1,120.00 | 54.35 | 56.90 | 58.60 | 0.00 | - | 8 | 52 | 37.58% |
| LRCX250117C01140000 | 2024-05-08 11:24AM EDT | 1,140.00 | 42.00 | 51.95 | 53.50 | 0.00 | - | 4 | 53 | 37.43% |
| LRCX250117C01160000 | 2024-05-10 9:45AM EDT | 1,160.00 | 45.27 | 47.25 | 48.95 | 0.00 | - | 1 | 90 | 37.35% |
| LRCX250117C01180000 | 2024-05-15 1:48PM EDT | 1,180.00 | 42.90 | 42.95 | 44.65 | +3.40 | +8.61% | 3 | 57 | 37.24% |
| LRCX250117C01200000 | 2024-05-14 10:21AM EDT | 1,200.00 | 30.36 | 39.10 | 40.70 | 0.00 | - | 1 | 50 | 37.13% |
| LRCX250117C01220000 | 2024-04-26 10:12AM EDT | 1,220.00 | 35.70 | 35.40 | 37.10 | 0.00 | - | 1 | 53 | 37.05% |
| LRCX250117C01240000 | 2024-04-10 3:11PM EDT | 1,240.00 | 55.00 | 27.00 | 28.35 | 0.00 | - | 5 | 31 | 34.63% |
| LRCX250117C01260000 | 2024-04-05 10:34AM EDT | 1,260.00 | 52.20 | 25.20 | 27.25 | 0.00 | - | 1 | 32 | 35.34% |
| LRCX250117C01280000 | 2024-05-02 10:23AM EDT | 1,280.00 | 18.35 | 26.70 | 27.95 | 0.00 | - | 4 | 108 | 36.82% |
| LRCX250117C01300000 | 2024-05-02 12:14PM EDT | 1,300.00 | 17.25 | 23.90 | 25.30 | 0.00 | - | 2 | 9 | 36.71% |
| LRCX250117C01320000 | 2024-05-01 3:30PM EDT | 1,320.00 | 17.60 | 21.60 | 22.95 | 0.00 | - | 1 | 33 | 36.64% |
| LRCX250117C01340000 | 2024-04-25 10:34AM EDT | 1,340.00 | 18.95 | 19.45 | 20.85 | 0.00 | - | 1 | 34 | 36.59% |
| LRCX250117C01360000 | 2024-05-02 10:22AM EDT | 1,360.00 | 12.25 | 17.60 | 18.85 | 0.00 | - | 4 | 13 | 36.51% |
| LRCX250117C01380000 | 2024-04-09 11:31AM EDT | 1,380.00 | 33.00 | 12.85 | 13.90 | 0.00 | - | 1 | 6 | 34.49% |
| LRCX250117C01400000 | 2024-05-07 11:50AM EDT | 1,400.00 | 14.86 | 14.45 | 15.50 | 0.00 | - | 1 | 45 | 36.42% |
| LRCX250117C01420000 | 2024-04-26 1:39PM EDT | 1,420.00 | 16.10 | 12.85 | 14.05 | 0.00 | - | 1 | 3 | 36.39% |
| LRCX250117C01440000 | 2024-04-26 1:39PM EDT | 1,440.00 | 14.75 | 11.65 | 12.70 | 0.00 | - | 1 | 2 | 36.33% |
| LRCX250117C01460000 | 2024-04-26 1:39PM EDT | 1,460.00 | 13.40 | 10.50 | 11.50 | 0.00 | - | 2 | 7 | 36.30% |
| LRCX250117C01480000 | 2024-05-07 12:06PM EDT | 1,480.00 | 10.28 | 9.35 | 10.45 | 0.00 | - | 1 | 115 | 36.30% |
認沽盤範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX250117P00160000 | 2024-05-14 9:30AM EDT | 160.00 | 0.08 | 0.01 | 0.20 | 0.00 | - | 9 | 169 | 73.24% |
| LRCX250117P00165000 | 2023-11-21 11:27AM EDT | 165.00 | 0.75 | 0.00 | 2.73 | 0.00 | - | 30 | 34 | 95.63% |
| LRCX250117P00170000 | 2023-11-10 11:42AM EDT | 170.00 | 0.95 | 0.00 | 3.50 | 0.00 | - | 6 | 9 | 97.36% |
| LRCX250117P00175000 | 2024-05-02 9:30AM EDT | 175.00 | 0.10 | 0.01 | 0.57 | 0.00 | - | 1 | 12 | 76.76% |
| LRCX250117P00180000 | 2024-04-12 11:47AM EDT | 180.00 | 0.36 | 0.05 | 3.90 | 0.00 | - | 1 | 7 | 95.84% |
| LRCX250117P00185000 | 2024-02-14 4:59PM EDT | 185.00 | 0.32 | 0.15 | 2.89 | 0.00 | - | 1 | 3 | 90.75% |
| LRCX250117P00190000 | 2023-12-12 1:41PM EDT | 190.00 | 0.80 | 0.11 | 3.20 | 0.00 | - | 2 | 19 | 90.38% |
| LRCX250117P00195000 | 2024-01-03 11:17AM EDT | 195.00 | 0.77 | 0.12 | 1.62 | 0.00 | - | 2 | 21 | 81.54% |
| LRCX250117P00200000 | 2024-02-14 4:59PM EDT | 200.00 | 0.46 | 0.19 | 2.98 | 0.00 | - | 2 | 70 | 86.99% |
| LRCX250117P00210000 | 2022-11-08 10:57AM EDT | 210.00 | 17.00 | 13.55 | 17.75 | 0.00 | - | 1 | 11 | 130.00% |
| LRCX250117P00220000 | 2024-02-29 12:52PM EDT | 220.00 | 0.72 | 0.00 | 2.95 | 0.00 | - | 1 | 5 | 80.93% |
| LRCX250117P00230000 | 2024-04-17 2:51PM EDT | 230.00 | 0.59 | 0.01 | 1.67 | 0.00 | - | 5 | 108 | 72.88% |
| LRCX250117P00240000 | 2024-04-15 1:11PM EDT | 240.00 | 0.40 | 0.01 | 1.69 | 0.00 | - | 2 | 9 | 70.85% |
| LRCX250117P00250000 | 2024-05-10 9:30AM EDT | 250.00 | 0.15 | 0.11 | 1.05 | 0.00 | - | 5 | 65 | 65.67% |
| LRCX250117P00260000 | 2024-02-22 3:45PM EDT | 260.00 | 0.86 | 0.00 | 3.25 | 0.00 | - | 1 | 18 | 72.96% |
| LRCX250117P00270000 | 2024-04-22 9:48AM EDT | 270.00 | 0.85 | 0.01 | 1.50 | 0.00 | - | 2 | 99 | 64.01% |
| LRCX250117P00280000 | 2023-12-05 1:39PM EDT | 280.00 | 2.90 | 2.02 | 2.95 | 0.00 | - | 2 | 68 | 73.51% |
| LRCX250117P00290000 | 2024-03-12 3:23PM EDT | 290.00 | 1.11 | 0.23 | 3.25 | 0.00 | - | 1 | 253 | 67.72% |
| LRCX250117P00300000 | 2024-04-30 1:00PM EDT | 300.00 | 0.63 | 0.01 | 1.20 | 0.00 | - | 1 | 417 | 57.30% |
| LRCX250117P00310000 | 2023-12-18 11:07AM EDT | 310.00 | 2.50 | 2.27 | 3.00 | 0.00 | - | 30 | 173 | 68.33% |
| LRCX250117P00320000 | 2024-01-31 3:39PM EDT | 320.00 | 1.94 | 0.57 | 3.75 | 0.00 | - | 1 | 263 | 64.45% |
| LRCX250117P00330000 | 2024-02-21 11:56AM EDT | 330.00 | 1.85 | 0.47 | 3.80 | 0.00 | - | 2 | 40 | 62.63% |
| LRCX250117P00340000 | 2024-04-19 11:06AM EDT | 340.00 | 1.45 | 0.01 | 4.35 | 0.00 | - | 1 | 163 | 61.17% |
| LRCX250117P00350000 | 2024-04-22 11:36AM EDT | 350.00 | 1.64 | 0.02 | 2.70 | 0.00 | - | 1 | 98 | 55.54% |
| LRCX250117P00360000 | 2024-04-01 11:00AM EDT | 360.00 | 1.41 | 0.53 | 2.20 | 0.00 | - | 2 | 56 | 54.10% |
| LRCX250117P00370000 | 2024-05-06 9:54AM EDT | 370.00 | 1.20 | 0.30 | 1.50 | 0.00 | - | 2 | 83 | 53.38% |
| LRCX250117P00380000 | 2024-05-13 10:27AM EDT | 380.00 | 1.06 | 0.33 | 1.60 | 0.00 | - | 1 | 95 | 52.47% |
| LRCX250117P00390000 | 2024-05-10 2:10PM EDT | 390.00 | 1.24 | 0.20 | 1.70 | 0.00 | - | 4 | 165 | 51.55% |
| LRCX250117P00400000 | 2024-03-25 12:41PM EDT | 400.00 | 2.20 | 1.60 | 2.31 | 0.00 | - | 2 | 214 | 51.26% |
| LRCX250117P00410000 | 2024-05-06 10:09AM EDT | 410.00 | 1.59 | 0.25 | 1.95 | 0.00 | - | 2 | 45 | 49.90% |
| LRCX250117P00420000 | 2024-03-06 12:34PM EDT | 420.00 | 3.30 | 1.84 | 3.20 | 0.00 | - | 1 | 95 | 50.60% |
| LRCX250117P00430000 | 2024-05-01 10:03AM EDT | 430.00 | 2.60 | 0.60 | 1.72 | 0.00 | - | 7 | 103 | 46.40% |
| LRCX250117P00440000 | 2024-03-21 9:41AM EDT | 440.00 | 3.18 | 3.60 | 4.35 | 0.00 | - | 3 | 108 | 51.93% |
| LRCX250117P00450000 | 2024-05-03 12:28PM EDT | 450.00 | 2.63 | 1.26 | 1.93 | 0.00 | - | 2 | 330 | 44.75% |
| LRCX250117P00460000 | 2024-03-21 9:41AM EDT | 460.00 | 3.76 | 4.45 | 5.25 | 0.00 | - | 3 | 27 | 51.12% |
| LRCX250117P00470000 | 2024-05-15 12:16PM EDT | 470.00 | 2.05 | 1.50 | 2.31 | -1.46 | -41.60% | 1 | 142 | 43.61% |
| LRCX250117P00480000 | 2024-05-02 1:26PM EDT | 480.00 | 4.35 | 1.80 | 2.53 | 0.00 | - | 1 | 260 | 43.08% |
| LRCX250117P00490000 | 2024-05-14 10:58AM EDT | 490.00 | 3.27 | 1.98 | 2.77 | 0.00 | - | 12 | 142 | 42.56% |
| LRCX250117P00500000 | 2024-05-14 10:58AM EDT | 500.00 | 3.59 | 2.27 | 3.05 | 0.00 | - | 12 | 187 | 42.10% |
| LRCX250117P00510000 | 2024-03-18 11:37AM EDT | 510.00 | 7.75 | 6.20 | 7.30 | 0.00 | - | 100 | 93 | 48.65% |
| LRCX250117P00520000 | 2024-05-10 10:01AM EDT | 520.00 | 4.40 | 2.95 | 3.65 | 0.00 | - | 5 | 109 | 41.14% |
| LRCX250117P00530000 | 2024-01-25 1:15PM EDT | 530.00 | 11.93 | 9.80 | 10.70 | 0.00 | - | 1 | 130 | 50.38% |
| LRCX250117P00540000 | 2024-03-05 11:27AM EDT | 540.00 | 9.40 | 5.95 | 6.85 | 0.00 | - | 1 | 98 | 44.17% |
| LRCX250117P00550000 | 2024-05-14 10:57AM EDT | 550.00 | 6.05 | 4.05 | 4.85 | 0.00 | - | 1 | 136 | 39.92% |
| LRCX250117P00560000 | 2024-05-15 11:02AM EDT | 560.00 | 5.25 | 4.45 | 5.30 | -12.95 | -71.15% | 10 | 90 | 39.50% |
| LRCX250117P00570000 | 2024-05-14 12:32PM EDT | 570.00 | 7.50 | 5.05 | 5.85 | 0.00 | - | 2 | 30 | 39.18% |
| LRCX250117P00580000 | 2024-05-13 1:05PM EDT | 580.00 | 8.25 | 5.65 | 6.45 | 0.00 | - | 5 | 40 | 38.87% |
| LRCX250117P00590000 | 2024-02-02 1:31PM EDT | 590.00 | 21.00 | 10.35 | 13.60 | 0.00 | - | 30 | 43 | 45.41% |
| LRCX250117P00600000 | 2024-05-15 11:00AM EDT | 600.00 | 7.80 | 6.95 | 7.55 | -3.50 | -30.97% | 5 | 581 | 37.96% |
| LRCX250117P00610000 | 2024-04-26 10:54AM EDT | 610.00 | 12.25 | 7.70 | 8.25 | 0.00 | - | 40 | 116 | 37.62% |
| LRCX250117P00620000 | 2024-05-15 11:00AM EDT | 620.00 | 9.40 | 8.50 | 9.10 | -7.90 | -45.66% | 5 | 168 | 37.38% |
| LRCX250117P00630000 | 2024-04-22 3:28PM EDT | 630.00 | 21.05 | 9.35 | 10.00 | 0.00 | - | 17 | 160 | 37.13% |
| LRCX250117P00640000 | 2024-05-10 10:11AM EDT | 640.00 | 13.30 | 10.30 | 10.95 | 0.00 | - | 1 | 126 | 36.86% |
| LRCX250117P00650000 | 2024-05-15 11:25AM EDT | 650.00 | 12.45 | 11.50 | 12.00 | -3.15 | -20.19% | 9 | 252 | 36.62% |
| LRCX250117P00660000 | 2024-03-19 12:53PM EDT | 660.00 | 23.10 | 25.60 | 26.70 | 0.00 | - | 1 | 71 | 45.77% |
| LRCX250117P00670000 | 2024-05-15 10:34AM EDT | 670.00 | 15.70 | 13.60 | 14.35 | -2.30 | -12.78% | 2 | 137 | 36.16% |
| LRCX250117P00680000 | 2024-05-15 10:49AM EDT | 680.00 | 16.50 | 15.00 | 15.65 | -4.00 | -19.51% | 1 | 97 | 35.93% |
| LRCX250117P00700000 | 2024-05-15 11:10AM EDT | 700.00 | 19.18 | 17.85 | 18.75 | -5.47 | -22.19% | 1 | 208 | 35.62% |
| LRCX250117P00720000 | 2024-05-14 10:16AM EDT | 720.00 | 24.74 | 21.10 | 22.05 | -3.78 | -13.25% | 4 | 260 | 35.19% |
| LRCX250117P00740000 | 2024-05-14 3:34PM EDT | 740.00 | 31.25 | 24.80 | 25.85 | 0.00 | - | 2 | 173 | 34.81% |
| LRCX250117P00760000 | 2024-05-03 11:50AM EDT | 760.00 | 40.00 | 28.85 | 30.15 | 0.00 | - | 2 | 166 | 34.44% |
| LRCX250117P00780000 | 2024-05-14 11:40AM EDT | 780.00 | 43.58 | 33.65 | 34.95 | 0.00 | - | 8 | 107 | 34.09% |
| LRCX250117P00800000 | 2024-05-15 11:10AM EDT | 800.00 | 41.58 | 39.30 | 40.30 | -6.47 | -13.47% | 1 | 205 | 33.75% |
| LRCX250117P00820000 | 2024-05-13 12:34PM EDT | 820.00 | 56.31 | 45.10 | 46.00 | 0.00 | - | 1 | 101 | 33.34% |
| LRCX250117P00840000 | 2024-05-13 12:34PM EDT | 840.00 | 63.70 | 51.55 | 52.40 | 0.00 | - | 1 | 129 | 32.99% |
| LRCX250117P00860000 | 2024-05-15 12:23PM EDT | 860.00 | 60.70 | 58.60 | 59.55 | -12.40 | -16.96% | 3 | 141 | 32.70% |
| LRCX250117P00880000 | 2024-05-15 12:48PM EDT | 880.00 | 68.90 | 65.80 | 67.10 | -12.85 | -15.72% | 2 | 138 | 32.34% |
| LRCX250117P00900000 | 2024-05-15 11:11AM EDT | 900.00 | 78.07 | 74.00 | 75.35 | -9.93 | -11.28% | 1 | 220 | 32.01% |
| LRCX250117P00920000 | 2024-05-07 10:22AM EDT | 920.00 | 95.80 | 82.80 | 84.45 | 0.00 | - | 1 | 62 | 31.76% |
| LRCX250117P00940000 | 2024-05-15 11:11AM EDT | 940.00 | 96.97 | 92.20 | 93.70 | -2.48 | -2.49% | 3 | 48 | 31.35% |
| LRCX250117P00960000 | 2024-04-19 2:31PM EDT | 960.00 | 152.65 | 102.25 | 103.80 | 0.00 | - | 2 | 31 | 31.02% |
| LRCX250117P00970000 | 2024-04-26 1:26PM EDT | 970.00 | 123.15 | 107.40 | 109.35 | 0.00 | - | 10 | 55 | 30.94% |
| LRCX250117P00980000 | 2024-05-08 9:52AM EDT | 980.00 | 135.40 | 113.00 | 114.40 | 0.00 | - | 1 | 27 | 30.64% |
| LRCX250117P00990000 | 2024-04-19 9:50AM EDT | 990.00 | 159.50 | 118.45 | 120.10 | 0.00 | - | 2 | 24 | 30.51% |
| LRCX250117P01000000 | 2024-05-15 12:35PM EDT | 1,000.00 | 127.70 | 124.20 | 125.90 | -4.60 | -3.48% | 3 | 41 | 30.36% |
| LRCX250117P01020000 | 2024-04-29 1:51PM EDT | 1,020.00 | 152.75 | 136.05 | 137.75 | 0.00 | - | 3 | 23 | 29.99% |
| LRCX250117P01040000 | 2024-04-03 2:43PM EDT | 1,040.00 | 145.50 | 172.15 | 178.70 | 0.00 | - | 1 | 36 | 38.95% |
| LRCX250117P01060000 | 2024-04-01 11:17AM EDT | 1,060.00 | 158.90 | 209.95 | 216.70 | 0.00 | - | 1 | 8 | 46.84% |
| LRCX250117P01080000 | 2024-03-07 12:00PM EDT | 1,080.00 | 172.05 | 175.30 | 181.10 | 0.00 | - | 5 | 10 | 30.34% |
| LRCX250117P01100000 | 2024-05-10 10:24AM EDT | 1,100.00 | 209.40 | 188.10 | 191.15 | 0.00 | - | 1 | 231 | 28.50% |
| LRCX250117P01120000 | 2024-03-07 2:47PM EDT | 1,120.00 | 201.15 | 204.05 | 209.80 | 0.00 | - | - | 1 | 29.62% |
| LRCX250117P01140000 | 2024-03-07 2:47PM EDT | 1,140.00 | 214.45 | 217.95 | 223.80 | 0.00 | - | - | 1 | 28.81% |
| LRCX250117P01260000 | 2024-02-07 10:43AM EDT | 1,260.00 | 424.06 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LRCX250117P01360000 | 2024-03-11 9:30AM EDT | 1,360.00 | 432.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
