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4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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240419C00380000 | 2024-01-31 1:03PM EDT | 380.00 | 447.56 | 598.50 | 606.75 | 0.00 | - | - | 2 | 2,354.37% |
| LRCX240419C00400000 | 2024-01-31 10:40AM EDT | 400.00 | 425.82 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX240419C00410000 | 2024-03-13 12:57PM EDT | 410.00 | 518.33 | 542.45 | 555.05 | 0.00 | - | 2 | 2 | 1,900.42% |
| LRCX240419C00570000 | 2024-04-18 1:12PM EDT | 570.00 | 326.37 | 310.70 | 321.15 | -69.90 | -17.64% | 10 | 10 | 462.31% |
| LRCX240419C00600000 | 2024-04-15 10:00AM EDT | 600.00 | 380.00 | 281.20 | 291.20 | 0.00 | - | 5 | 7 | 417.68% |
| LRCX240419C00620000 | 2024-04-18 12:33PM EDT | 620.00 | 285.61 | 260.85 | 272.80 | -62.90 | -18.05% | 1 | 1 | 430.52% |
| LRCX240419C00640000 | 2024-03-21 10:42AM EDT | 640.00 | 354.07 | 240.80 | 253.00 | 0.00 | - | 3 | 3 | 403.25% |
| LRCX240419C00660000 | 2024-04-04 2:37PM EDT | 660.00 | 307.96 | 220.70 | 231.10 | 0.00 | - | 2 | 22 | 327.30% |
| LRCX240419C00680000 | 2024-04-18 1:12PM EDT | 680.00 | 216.43 | 201.05 | 212.00 | -69.98 | -24.43% | 10 | 11 | 321.29% |
| LRCX240419C00695000 | 2024-03-21 1:51PM EDT | 695.00 | 299.67 | 186.00 | 196.95 | 0.00 | - | 3 | 3 | 298.73% |
| LRCX240419C00700000 | 2024-04-18 12:52PM EDT | 700.00 | 198.00 | 181.05 | 191.95 | -24.48 | -11.00% | 50 | 62 | 291.65% |
| LRCX240419C00705000 | 2024-03-28 2:46PM EDT | 705.00 | 267.81 | 176.05 | 186.95 | 0.00 | - | 2 | 2 | 284.57% |
| LRCX240419C00715000 | 2024-01-26 1:46PM EDT | 715.00 | 145.30 | 215.90 | 224.80 | 0.00 | - | 4 | 9 | 679.07% |
| LRCX240419C00720000 | 2024-04-18 12:52PM EDT | 720.00 | 178.00 | 161.00 | 171.90 | -64.85 | -26.70% | 50 | 63 | 262.60% |
| LRCX240419C00730000 | 2024-04-12 10:09AM EDT | 730.00 | 230.38 | 151.05 | 162.00 | 0.00 | - | 4 | 5 | 250.59% |
| LRCX240419C00735000 | 2024-01-17 3:25PM EDT | 735.00 | 64.95 | 197.70 | 203.60 | 0.00 | - | - | 22 | 632.64% |
| LRCX240419C00745000 | 2024-02-23 11:36AM EDT | 745.00 | 199.09 | 231.30 | 245.40 | 0.00 | - | 1 | 1 | 925.43% |
| LRCX240419C00750000 | 2024-03-20 10:21AM EDT | 750.00 | 135.87 | 136.15 | 143.25 | -45.46 | -25.07% | 1 | 15 | 169.92% |
| LRCX240419C00755000 | 2024-04-18 2:20PM EDT | 755.00 | 136.03 | 126.00 | 138.25 | -64.05 | -32.01% | 1 | 4 | 235.13% |
| LRCX240419C00760000 | 2024-04-15 11:02AM EDT | 760.00 | 207.85 | 121.25 | 130.90 | 0.00 | - | 2 | 14 | 189.38% |
| LRCX240419C00765000 | 2024-01-29 12:36PM EDT | 765.00 | 100.50 | 164.45 | 168.70 | 0.00 | - | 1 | 12 | 533.09% |
| LRCX240419C00770000 | 2024-04-17 9:52AM EDT | 770.00 | 168.19 | 111.30 | 123.25 | 0.00 | - | 1 | 30 | 213.38% |
| LRCX240419C00775000 | 2024-02-14 10:30AM EDT | 775.00 | 150.30 | 137.70 | 150.35 | 0.00 | - | 1 | 38 | 424.23% |
| LRCX240419C00780000 | 2024-01-25 10:39AM EDT | 780.00 | 136.00 | 156.75 | 164.45 | 0.00 | - | 4 | 47 | 556.68% |
| LRCX240419C00785000 | 2024-01-18 4:32PM EDT | 785.00 | 60.15 | 153.10 | 157.80 | 0.00 | - | 10 | 14 | 543.48% |
| LRCX240419C00790000 | 2024-02-09 2:19PM EDT | 790.00 | 131.32 | 171.90 | 180.40 | 0.00 | - | 2 | 6 | 690.66% |
| LRCX240419C00795000 | 2024-01-31 11:59AM EDT | 795.00 | 65.35 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| LRCX240419C00800000 | 2024-04-10 11:07AM EDT | 800.00 | 169.59 | 84.20 | 91.55 | 0.00 | - | 3 | 11 | 148.29% |
| LRCX240419C00805000 | 2024-04-11 3:20PM EDT | 805.00 | 178.32 | 79.05 | 86.05 | 0.00 | - | 10 | 11 | 134.33% |
| LRCX240419C00810000 | 2024-04-16 11:49AM EDT | 810.00 | 151.00 | 74.00 | 81.50 | 0.00 | - | 8 | 10 | 134.20% |
| LRCX240419C00815000 | 2024-04-12 9:33AM EDT | 815.00 | 154.69 | 70.00 | 77.05 | 0.00 | - | 1 | 16 | 134.40% |
| LRCX240419C00820000 | 2024-04-10 10:28AM EDT | 820.00 | 152.08 | 65.05 | 71.70 | 0.00 | - | 4 | 18 | 123.24% |
| LRCX240419C00825000 | 2024-02-08 11:43AM EDT | 825.00 | 75.30 | 141.25 | 149.15 | 0.00 | - | 1 | 4 | 619.40% |
| LRCX240419C00830000 | 2024-04-18 11:08AM EDT | 830.00 | 61.12 | 55.15 | 61.50 | -70.42 | -53.54% | 5 | 43 | 107.18% |
| LRCX240419C00835000 | 2024-04-11 2:19PM EDT | 835.00 | 144.53 | 50.00 | 56.30 | 0.00 | - | 10 | 39 | 98.00% |
| LRCX240419C00840000 | 2024-04-17 9:50AM EDT | 840.00 | 101.93 | 45.00 | 52.30 | 0.00 | - | 3 | 129 | 101.59% |
| LRCX240419C00845000 | 2024-04-11 2:37PM EDT | 845.00 | 140.00 | 40.15 | 47.45 | 0.00 | - | 16 | 45 | 95.63% |
| LRCX240419C00850000 | 2024-04-18 11:08AM EDT | 850.00 | 53.78 | 35.15 | 41.60 | -12.31 | -18.63% | 9 | 382 | 80.25% |
| LRCX240419C00855000 | 2024-04-11 3:26PM EDT | 855.00 | 128.66 | 30.00 | 37.00 | 0.00 | - | 1 | 46 | 76.60% |
| LRCX240419C00860000 | 2024-04-18 3:12PM EDT | 860.00 | 27.15 | 25.55 | 32.45 | -30.74 | -53.10% | 12 | 151 | 72.67% |
| LRCX240419C00865000 | 2024-04-18 11:32AM EDT | 865.00 | 42.54 | 20.95 | 27.00 | -45.42 | -51.64% | 9 | 89 | 61.19% |
| LRCX240419C00870000 | 2024-04-18 10:09AM EDT | 870.00 | 29.62 | 16.90 | 23.85 | -35.38 | -54.43% | 2 | 281 | 65.95% |
| LRCX240419C00875000 | 2024-04-18 3:31PM EDT | 875.00 | 17.45 | 12.85 | 18.55 | -26.08 | -59.91% | 23 | 45 | 54.85% |
| LRCX240419C00880000 | 2024-04-18 3:11PM EDT | 880.00 | 14.40 | 11.25 | 14.25 | -25.13 | -63.57% | 32 | 157 | 49.29% |
| LRCX240419C00885000 | 2024-04-18 3:56PM EDT | 885.00 | 7.40 | 8.80 | 9.90 | -61.21 | -89.21% | 102 | 59 | 42.03% |
| LRCX240419C00890000 | 2024-04-18 3:57PM EDT | 890.00 | 6.90 | 6.55 | 7.25 | -54.57 | -88.78% | 448 | 60 | 41.88% |
| LRCX240419C00895000 | 2024-04-18 3:53PM EDT | 895.00 | 4.10 | 4.45 | 5.05 | -89.45 | -95.62% | 262 | 44 | 41.41% |
| LRCX240419C00900000 | 2024-04-18 3:56PM EDT | 900.00 | 3.11 | 2.94 | 3.50 | -18.69 | -85.73% | 935 | 158 | 41.88% |
| LRCX240419C00905000 | 2024-04-18 3:59PM EDT | 905.00 | 2.16 | 1.82 | 2.38 | -17.14 | -88.81% | 265 | 127 | 42.55% |
| LRCX240419C00910000 | 2024-04-18 3:59PM EDT | 910.00 | 1.31 | 1.15 | 1.55 | -12.60 | -90.58% | 224 | 138 | 42.92% |
| LRCX240419C00915000 | 2024-04-18 3:59PM EDT | 915.00 | 0.83 | 0.66 | 0.96 | -11.17 | -93.08% | 111 | 133 | 43.07% |
| LRCX240419C00920000 | 2024-04-18 3:53PM EDT | 920.00 | 0.57 | 0.40 | 0.57 | -10.43 | -94.82% | 127 | 162 | 43.16% |
| LRCX240419C00925000 | 2024-04-18 3:59PM EDT | 925.00 | 0.35 | 0.17 | 0.47 | -7.38 | -95.47% | 356 | 333 | 46.44% |
| LRCX240419C00930000 | 2024-04-18 3:54PM EDT | 930.00 | 0.20 | 0.13 | 0.33 | -6.30 | -96.92% | 188 | 215 | 48.05% |
| LRCX240419C00935000 | 2024-04-18 3:53PM EDT | 935.00 | 0.29 | 0.10 | 0.28 | -7.96 | -96.48% | 56 | 166 | 51.17% |
| LRCX240419C00940000 | 2024-04-18 3:58PM EDT | 940.00 | 0.14 | 0.10 | 0.26 | -3.66 | -96.32% | 194 | 165 | 51.86% |
| LRCX240419C00945000 | 2024-04-18 2:33PM EDT | 945.00 | 0.10 | 0.05 | 0.44 | -3.10 | -96.88% | 9 | 130 | 58.69% |
| LRCX240419C00950000 | 2024-04-18 3:52PM EDT | 950.00 | 0.05 | 0.02 | 0.24 | -2.69 | -98.18% | 219 | 465 | 57.42% |
| LRCX240419C00955000 | 2024-04-18 10:35AM EDT | 955.00 | 0.01 | 0.01 | 2.09 | -1.92 | -99.48% | 31 | 168 | 87.26% |
| LRCX240419C00960000 | 2024-04-18 2:39PM EDT | 960.00 | 0.09 | 0.05 | 2.99 | -1.11 | -92.50% | 307 | 404 | 100.05% |
| LRCX240419C00965000 | 2024-04-18 3:19PM EDT | 965.00 | 0.05 | 0.01 | 0.21 | -1.01 | -95.28% | 85 | 264 | 67.38% |
| LRCX240419C00970000 | 2024-04-18 3:34PM EDT | 970.00 | 0.02 | 0.01 | 0.56 | -0.81 | -97.59% | 34 | 256 | 80.96% |
| LRCX240419C00975000 | 2024-04-18 10:33AM EDT | 975.00 | 0.07 | 0.01 | 0.40 | -0.59 | -89.39% | 28 | 441 | 81.05% |
| LRCX240419C00980000 | 2024-04-18 3:53PM EDT | 980.00 | 0.01 | 0.03 | 2.71 | -0.53 | -98.15% | 40 | 276 | 117.33% |
| LRCX240419C00985000 | 2024-04-18 10:12AM EDT | 985.00 | 0.16 | 0.00 | 2.53 | -0.25 | -60.98% | 39 | 102 | 120.12% |
| LRCX240419C00990000 | 2024-04-18 3:17PM EDT | 990.00 | 0.03 | 0.00 | 2.00 | -0.33 | -91.67% | 19 | 285 | 119.12% |
| LRCX240419C00995000 | 2024-04-18 3:05PM EDT | 995.00 | 0.34 | 0.01 | 0.69 | +0.03 | +9.68% | 15 | 173 | 103.61% |
| LRCX240419C01000000 | 2024-04-18 3:54PM EDT | 1,000.00 | 0.28 | 0.00 | 0.56 | +0.03 | +12.00% | 44 | 625 | 104.10% |
| LRCX240419C01005000 | 2024-04-17 3:09PM EDT | 1,005.00 | 0.24 | 0.00 | 3.80 | 0.00 | - | 31 | 130 | 150.37% |
| LRCX240419C01010000 | 2024-04-18 3:35PM EDT | 1,010.00 | 0.05 | 0.00 | 3.80 | -0.14 | -73.68% | 10 | 124 | 155.03% |
| LRCX240419C01015000 | 2024-04-17 1:35PM EDT | 1,015.00 | 0.13 | 0.00 | 0.51 | -0.10 | -43.48% | 1 | 135 | 113.77% |
| LRCX240419C01020000 | 2024-04-18 3:37PM EDT | 1,020.00 | 0.06 | 0.00 | 2.00 | -0.10 | -62.50% | 7 | 624 | 145.02% |
| LRCX240419C01030000 | 2024-04-18 2:52PM EDT | 1,030.00 | 0.01 | 0.00 | 0.20 | -0.13 | -92.86% | 12 | 387 | 110.94% |
| LRCX240419C01040000 | 2024-04-18 2:52PM EDT | 1,040.00 | 0.05 | 0.00 | 0.07 | -0.04 | -44.44% | 32 | 166 | 105.47% |
| LRCX240419C01050000 | 2024-04-18 11:41AM EDT | 1,050.00 | 0.01 | 0.01 | 0.10 | -0.11 | -91.67% | 2 | 934 | 116.41% |
| LRCX240419C01060000 | 2024-04-18 3:53PM EDT | 1,060.00 | 0.02 | 0.00 | 3.70 | -0.08 | -80.00% | 25 | 157 | 198.10% |
| LRCX240419C01070000 | 2024-04-18 12:34PM EDT | 1,070.00 | 0.09 | 0.01 | 1.54 | -0.12 | -57.14% | 16 | 95 | 177.39% |
| LRCX240419C01080000 | 2024-04-18 12:01PM EDT | 1,080.00 | 0.04 | 0.01 | 0.05 | -0.08 | -66.67% | 21 | 110 | 126.56% |
| LRCX240419C01090000 | 2024-04-18 3:21PM EDT | 1,090.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 53 | 41 | 115.63% |
| LRCX240419C01100000 | 2024-04-18 1:32PM EDT | 1,100.00 | 0.01 | 0.00 | 0.06 | -0.06 | -85.71% | 94 | 289 | 136.72% |
| LRCX240419C01110000 | 2024-04-15 9:46AM EDT | 1,110.00 | 0.34 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 155.08% |
| LRCX240419C01120000 | 2024-04-15 9:57AM EDT | 1,120.00 | 0.13 | 0.00 | 3.50 | 0.00 | - | 1 | 39 | 243.41% |
| LRCX240419C01130000 | 2024-04-15 10:53AM EDT | 1,130.00 | 0.11 | 0.00 | 3.45 | 0.00 | - | 1 | 125 | 250.24% |
| LRCX240419C01140000 | 2024-04-12 2:09PM EDT | 1,140.00 | 0.26 | 0.00 | 3.60 | 0.00 | - | 5 | 166 | 259.52% |
| LRCX240419C01150000 | 2024-04-16 11:26AM EDT | 1,150.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 16 | 230 | 160.16% |
| LRCX240419C01160000 | 2024-04-12 2:14PM EDT | 1,160.00 | 0.57 | 0.00 | 3.55 | 0.00 | - | 5 | 55 | 273.34% |
| LRCX240419C01170000 | 2024-04-12 2:14PM EDT | 1,170.00 | 0.54 | 0.00 | 3.30 | 0.00 | - | 5 | 17 | 276.95% |
| LRCX240419C01180000 | 2024-04-18 10:04AM EDT | 1,180.00 | 0.13 | 0.00 | 1.66 | -0.47 | -78.33% | 8 | 72 | 254.98% |
| LRCX240419C01190000 | 2024-04-01 9:46AM EDT | 1,190.00 | 0.75 | 0.00 | 4.20 | 0.00 | - | 1 | 92 | 302.93% |
| LRCX240419C01200000 | 2024-04-18 11:02AM EDT | 1,200.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 6 | 892 | 195.31% |
| LRCX240419C01210000 | 2024-04-01 9:47AM EDT | 1,210.00 | 0.52 | 0.00 | 4.15 | 0.00 | - | 2 | 8 | 316.02% |
| LRCX240419C01220000 | 2024-04-18 10:04AM EDT | 1,220.00 | 0.04 | 0.00 | 0.50 | -0.34 | -89.47% | 8 | 135 | 240.43% |
| LRCX240419C01230000 | 2024-03-08 11:17AM EDT | 1,230.00 | 6.30 | 0.00 | 2.54 | 0.00 | - | 1 | 6 | 304.30% |
| LRCX240419C01240000 | 2024-04-08 10:38AM EDT | 1,240.00 | 0.01 | 0.00 | 4.15 | 0.00 | - | 1 | 10 | 336.04% |
| LRCX240419C01250000 | 2024-03-28 12:22PM EDT | 1,250.00 | 0.23 | 0.00 | 4.00 | 0.00 | - | 1 | 8 | 340.43% |
| LRCX240419C01270000 | 2024-03-21 1:55PM EDT | 1,270.00 | 0.80 | 0.00 | 4.25 | 0.00 | - | 3 | 6 | 356.69% |
| LRCX240419C01280000 | 2024-03-22 3:12PM EDT | 1,280.00 | 0.50 | 0.00 | 4.15 | 0.00 | - | 1 | 3 | 361.57% |
| LRCX240419C01290000 | 2024-04-09 1:37PM EDT | 1,290.00 | 0.04 | 0.00 | 3.95 | 0.00 | - | 2 | 5 | 364.80% |
| LRCX240419C01300000 | 2024-04-16 3:53PM EDT | 1,300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 164 | 138 | 203.13% |
| LRCX240419C01330000 | 2024-03-11 10:30AM EDT | 1,330.00 | 1.33 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 337.99% |
| LRCX240419C01340000 | 2024-03-13 11:38AM EDT | 1,340.00 | 0.59 | 0.00 | 2.63 | 0.00 | - | 1 | 8 | 371.00% |
| LRCX240419C01370000 | 2024-03-05 1:24PM EDT | 1,370.00 | 1.25 | 0.00 | 4.30 | 0.00 | - | - | 1 | 417.38% |
| LRCX240419C01390000 | 2024-03-05 11:40AM EDT | 1,390.00 | 0.67 | 0.00 | 2.85 | 0.00 | - | 1 | 1 | 402.73% |
| LRCX240419C01400000 | 2024-03-08 10:30AM EDT | 1,400.00 | 1.72 | 0.00 | 3.35 | 0.00 | - | 2 | 6 | 417.87% |
| LRCX240419C01410000 | 2024-04-09 2:47PM EDT | 1,410.00 | 0.03 | 0.00 | 4.00 | 0.00 | - | - | 2 | 434.77% |
| LRCX240419C01420000 | 2024-03-28 1:24PM EDT | 1,420.00 | 0.01 | 0.00 | 4.05 | 0.00 | - | 1 | 1 | 441.02% |
| LRCX240419C01450000 | 2024-03-08 1:53PM EDT | 1,450.00 | 0.60 | 0.00 | 3.35 | 0.00 | - | 1 | 3 | 444.14% |
| LRCX240419C01460000 | 2024-03-06 11:27AM EDT | 1,460.00 | 0.50 | 0.00 | 3.35 | 0.00 | - | 2 | 2 | 449.22% |
| LRCX240419C01470000 | 2024-03-08 10:41AM EDT | 1,470.00 | 0.36 | 0.00 | 3.35 | 0.00 | - | 2 | 2 | 454.30% |
| LRCX240419C01480000 | 2024-03-25 2:25PM EDT | 1,480.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 2 | 4 | 392.77% |
| LRCX240419C01490000 | 2024-03-15 11:46AM EDT | 1,490.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 6 | 74 | 368.36% |
認沽盤範圍2024年4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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240419P00490000 | 2024-03-05 10:30AM EDT | 490.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 1 | 403.91% |
| LRCX240419P00500000 | 2024-03-12 9:37AM EDT | 500.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 20 | 26 | 429.69% |
| LRCX240419P00510000 | 2024-02-20 2:52PM EDT | 510.00 | 0.19 | 0.00 | 3.35 | 0.00 | - | 1 | 0 | 535.84% |
| LRCX240419P00530000 | 2024-04-10 11:30AM EDT | 530.00 | 0.03 | 0.00 | 4.25 | 0.00 | - | 2 | 3 | 523.14% |
| LRCX240419P00540000 | 2024-01-22 4:44PM EDT | 540.00 | 1.30 | 0.00 | 1.01 | 0.00 | - | - | 2 | 409.77% |
| LRCX240419P00550000 | 2024-01-24 11:04AM EDT | 550.00 | 1.25 | 0.00 | 2.74 | 0.00 | - | - | 1 | 456.15% |
| LRCX240419P00560000 | 2024-03-15 9:59AM EDT | 560.00 | 0.30 | 0.00 | 3.35 | 0.00 | - | 1 | 8 | 455.57% |
| LRCX240419P00565000 | 2024-01-11 12:45PM EDT | 565.00 | 5.20 | 0.01 | 1.61 | 0.00 | - | 3 | 3 | 400.78% |
| LRCX240419P00570000 | 2024-02-28 10:30AM EDT | 570.00 | 0.25 | 0.00 | 0.12 | 0.00 | - | 1 | 42 | 292.97% |
| LRCX240419P00580000 | 2024-03-15 9:58AM EDT | 580.00 | 0.30 | 0.00 | 3.35 | 0.00 | - | 1 | 8 | 425.20% |
| LRCX240419P00585000 | 2024-02-21 12:16PM EDT | 585.00 | 0.50 | 0.00 | 0.24 | 0.00 | - | - | 2 | 296.48% |
| LRCX240419P00595000 | 2024-03-27 3:02PM EDT | 595.00 | 0.06 | 0.00 | 3.90 | 0.00 | - | 5 | 15 | 413.62% |
| LRCX240419P00600000 | 2024-04-03 11:40AM EDT | 600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 90 | 242.19% |
| LRCX240419P00605000 | 2024-04-04 9:30AM EDT | 605.00 | 0.05 | 0.00 | 4.20 | 0.00 | - | 1 | 0 | 404.10% |
| LRCX240419P00615000 | 2024-04-10 12:04PM EDT | 615.00 | 0.05 | 0.00 | 4.15 | 0.00 | - | 2 | 2 | 388.48% |
| LRCX240419P00620000 | 2024-03-06 12:26PM EDT | 620.00 | 0.36 | 0.00 | 3.35 | 0.00 | - | 3 | 7 | 367.09% |
| LRCX240419P00625000 | 2024-02-22 11:22AM EDT | 625.00 | 0.65 | 0.00 | 0.28 | 0.00 | - | 5 | 6 | 257.42% |
| LRCX240419P00630000 | 2024-01-26 1:30PM EDT | 630.00 | 2.31 | 0.56 | 0.83 | 0.00 | - | 3 | 3 | 307.42% |
| LRCX240419P00635000 | 2024-03-21 11:23AM EDT | 635.00 | 0.12 | 0.00 | 4.05 | 0.00 | - | 3 | 4 | 357.91% |
| LRCX240419P00640000 | 2024-04-08 9:30AM EDT | 640.00 | 0.05 | 0.00 | 2.41 | 0.00 | - | 1 | 8 | 320.85% |
| LRCX240419P00645000 | 2024-02-12 3:51PM EDT | 645.00 | 1.48 | 0.19 | 3.70 | 0.00 | - | 1 | 10 | 341.21% |
| LRCX240419P00650000 | 2024-04-02 10:23AM EDT | 650.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 28 | 236.91% |
| LRCX240419P00660000 | 2024-04-03 9:30AM EDT | 660.00 | 0.05 | 0.00 | 3.35 | 0.00 | - | 1 | 3 | 311.87% |
| LRCX240419P00665000 | 2024-03-06 12:46PM EDT | 665.00 | 0.73 | 0.00 | 3.40 | 0.00 | - | 2 | 19 | 305.96% |
| LRCX240419P00670000 | 2024-03-04 10:34AM EDT | 670.00 | 1.14 | 0.00 | 2.52 | 0.00 | - | 1 | 5 | 284.03% |
| LRCX240419P00675000 | 2024-04-08 11:27AM EDT | 675.00 | 0.21 | 0.00 | 2.52 | 0.00 | - | 1 | 6 | 277.64% |
| LRCX240419P00680000 | 2024-03-06 12:46PM EDT | 680.00 | 0.80 | 0.01 | 3.40 | 0.00 | - | 1 | 4 | 286.13% |
| LRCX240419P00685000 | 2024-03-06 4:31PM EDT | 685.00 | 0.90 | 0.01 | 2.57 | 0.00 | - | 2 | 4 | 266.02% |
| LRCX240419P00690000 | 2024-03-19 10:55AM EDT | 690.00 | 0.60 | 0.00 | 2.52 | 0.00 | - | 2 | 84 | 258.59% |
| LRCX240419P00695000 | 2024-04-04 9:30AM EDT | 695.00 | 0.12 | 0.00 | 2.52 | 0.00 | - | 1 | 27 | 252.34% |
| LRCX240419P00700000 | 2024-04-16 12:53PM EDT | 700.00 | 0.17 | 0.00 | 0.04 | 0.00 | - | 1 | 94 | 150.00% |
| LRCX240419P00705000 | 2024-03-28 1:24PM EDT | 705.00 | 0.01 | 0.00 | 2.52 | 0.00 | - | 1 | 2 | 239.84% |
| LRCX240419P00710000 | 2024-04-04 11:28AM EDT | 710.00 | 0.07 | 0.00 | 2.52 | 0.00 | - | 1 | 7 | 233.69% |
| LRCX240419P00715000 | 2024-04-16 10:46AM EDT | 715.00 | 0.31 | 0.00 | 2.46 | 0.00 | - | 1 | 8 | 226.56% |
| LRCX240419P00720000 | 2024-04-10 12:33PM EDT | 720.00 | 0.90 | 0.00 | 2.43 | 0.00 | - | 1 | 53 | 219.92% |
| LRCX240419P00725000 | 2024-03-18 3:49PM EDT | 725.00 | 0.98 | 0.00 | 2.43 | 0.00 | - | 10 | 23 | 213.87% |
| LRCX240419P00730000 | 2024-04-18 1:53PM EDT | 730.00 | 0.05 | 0.00 | 1.54 | -0.31 | -86.11% | 1 | 31 | 192.24% |
| LRCX240419P00735000 | 2024-04-12 9:44AM EDT | 735.00 | 0.05 | 0.00 | 2.52 | 0.00 | - | 4 | 11 | 203.08% |
| LRCX240419P00740000 | 2024-03-21 10:26AM EDT | 740.00 | 0.36 | 0.00 | 3.50 | 0.00 | - | 3 | 10 | 209.77% |
| LRCX240419P00745000 | 2024-03-21 1:52PM EDT | 745.00 | 0.52 | 0.00 | 3.40 | 0.00 | - | 5 | 8 | 202.30% |
| LRCX240419P00750000 | 2024-04-18 9:39AM EDT | 750.00 | 0.10 | 0.00 | 0.05 | +0.03 | +42.86% | 45 | 71 | 111.72% |
| LRCX240419P00755000 | 2024-03-28 2:53PM EDT | 755.00 | 0.25 | 0.00 | 3.35 | 0.00 | - | 3 | 50 | 189.16% |
| LRCX240419P00760000 | 2024-04-15 10:16AM EDT | 760.00 | 0.12 | 0.00 | 0.06 | 0.00 | - | 42 | 68 | 105.47% |
| LRCX240419P00765000 | 2024-03-20 9:32AM EDT | 765.00 | 1.60 | 0.00 | 2.61 | 0.00 | - | 1 | 34 | 168.07% |
| LRCX240419P00770000 | 2024-04-15 10:16AM EDT | 770.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 171 | 102.34% |
| LRCX240419P00775000 | 2024-04-02 2:47PM EDT | 775.00 | 0.21 | 0.00 | 3.70 | 0.00 | - | 1 | 84 | 167.72% |
| LRCX240419P00780000 | 2024-04-18 2:52PM EDT | 780.00 | 0.06 | 0.00 | 2.08 | 0.00 | - | 6 | 77 | 143.60% |
| LRCX240419P00785000 | 2024-04-18 2:52PM EDT | 785.00 | 0.06 | 0.00 | 2.46 | -0.23 | -79.31% | 3 | 163 | 142.38% |
| LRCX240419P00790000 | 2024-04-17 9:52AM EDT | 790.00 | 0.11 | 0.00 | 2.64 | -0.12 | -52.17% | 1 | 27 | 138.43% |
| LRCX240419P00795000 | 2024-03-28 1:21PM EDT | 795.00 | 0.51 | 0.00 | 2.53 | 0.00 | - | 2 | 46 | 131.30% |
| LRCX240419P00800000 | 2024-04-17 9:52AM EDT | 800.00 | 0.25 | 0.01 | 1.00 | 0.00 | - | 10 | 94 | 105.57% |
| LRCX240419P00805000 | 2024-04-17 10:15AM EDT | 805.00 | 0.10 | 0.00 | 0.10 | -0.02 | -16.67% | 1 | 68 | 73.44% |
| LRCX240419P00810000 | 2024-04-18 2:51PM EDT | 810.00 | 0.05 | 0.01 | 0.10 | -0.02 | -28.57% | 11 | 129 | 69.92% |
| LRCX240419P00815000 | 2024-04-18 10:04AM EDT | 815.00 | 0.18 | 0.01 | 3.80 | -0.08 | -30.77% | 8 | 42 | 118.02% |
| LRCX240419P00820000 | 2024-04-17 2:03PM EDT | 820.00 | 0.41 | 0.05 | 3.85 | 0.00 | - | 1 | 76 | 112.28% |
| LRCX240419P00825000 | 2024-04-15 1:30PM EDT | 825.00 | 0.27 | 0.03 | 3.80 | 0.00 | - | 5 | 53 | 105.32% |
| LRCX240419P00830000 | 2024-04-18 9:44AM EDT | 830.00 | 0.17 | 0.04 | 3.80 | -0.04 | -19.05% | 2 | 109 | 98.90% |
| LRCX240419P00835000 | 2024-04-15 9:41AM EDT | 835.00 | 0.34 | 0.05 | 0.41 | 0.00 | - | 3 | 30 | 59.81% |
| LRCX240419P00840000 | 2024-04-18 9:39AM EDT | 840.00 | 0.10 | 0.00 | 0.20 | -0.12 | -54.55% | 43 | 199 | 53.76% |
| LRCX240419P00845000 | 2024-04-18 9:30AM EDT | 845.00 | 0.40 | 0.04 | 0.51 | +0.06 | +17.65% | 3 | 79 | 51.56% |
| LRCX240419P00850000 | 2024-04-18 3:57PM EDT | 850.00 | 0.34 | 0.10 | 0.34 | -0.07 | -17.07% | 49 | 341 | 48.39% |
| LRCX240419P00855000 | 2024-04-18 2:00PM EDT | 855.00 | 0.42 | 0.29 | 0.75 | -0.26 | -38.24% | 19 | 93 | 50.98% |
| LRCX240419P00860000 | 2024-04-18 3:59PM EDT | 860.00 | 0.58 | 0.47 | 0.72 | -0.42 | -42.00% | 54 | 251 | 44.58% |
| LRCX240419P00865000 | 2024-04-18 3:59PM EDT | 865.00 | 1.01 | 0.81 | 1.27 | -0.30 | -22.90% | 132 | 126 | 45.09% |
| LRCX240419P00870000 | 2024-04-18 3:56PM EDT | 870.00 | 1.78 | 1.45 | 2.12 | +0.38 | +27.14% | 121 | 400 | 45.74% |
| LRCX240419P00875000 | 2024-04-18 3:59PM EDT | 875.00 | 2.46 | 2.22 | 3.05 | +0.46 | +23.00% | 245 | 118 | 44.52% |
| LRCX240419P00880000 | 2024-04-18 3:59PM EDT | 880.00 | 3.93 | 3.60 | 4.25 | +1.23 | +45.56% | 382 | 211 | 42.91% |
| LRCX240419P00885000 | 2024-04-18 3:57PM EDT | 885.00 | 6.15 | 5.40 | 6.10 | +2.45 | +66.22% | 117 | 119 | 42.69% |
| LRCX240419P00890000 | 2024-04-18 3:56PM EDT | 890.00 | 9.20 | 7.80 | 8.65 | +4.32 | +88.52% | 156 | 243 | 43.60% |
| LRCX240419P00895000 | 2024-04-18 3:54PM EDT | 895.00 | 10.86 | 10.45 | 11.40 | +4.70 | +76.30% | 327 | 348 | 42.92% |
| LRCX240419P00900000 | 2024-04-18 3:35PM EDT | 900.00 | 14.22 | 13.25 | 15.15 | +6.79 | +91.39% | 296 | 271 | 45.42% |
| LRCX240419P00905000 | 2024-04-18 3:54PM EDT | 905.00 | 18.74 | 15.95 | 21.45 | +9.33 | +99.15% | 93 | 182 | 62.44% |
| LRCX240419P00910000 | 2024-04-18 2:43PM EDT | 910.00 | 23.58 | 20.70 | 26.00 | +12.43 | +111.48% | 129 | 174 | 68.10% |
| LRCX240419P00915000 | 2024-04-18 3:30PM EDT | 915.00 | 28.60 | 24.75 | 31.00 | +15.32 | +115.36% | 46 | 170 | 51.83% |
| LRCX240419P00920000 | 2024-04-18 3:59PM EDT | 920.00 | 31.30 | 29.85 | 36.00 | +14.35 | +84.66% | 162 | 300 | 58.77% |
| LRCX240419P00925000 | 2024-04-18 2:27PM EDT | 925.00 | 34.30 | 34.05 | 41.00 | +15.85 | +85.91% | 233 | 291 | 60.64% |
| LRCX240419P00930000 | 2024-04-18 3:58PM EDT | 930.00 | 41.59 | 38.85 | 45.55 | +18.94 | +83.62% | 89 | 377 | 62.26% |
| LRCX240419P00935000 | 2024-04-18 2:09PM EDT | 935.00 | 44.38 | 43.70 | 51.00 | +19.47 | +78.16% | 17 | 274 | 69.85% |
| LRCX240419P00940000 | 2024-04-18 3:43PM EDT | 940.00 | 48.68 | 48.30 | 56.00 | +19.13 | +64.74% | 311 | 500 | 72.31% |
| LRCX240419P00945000 | 2024-04-18 1:23PM EDT | 945.00 | 55.05 | 53.10 | 60.95 | +29.00 | +111.32% | 17 | 140 | 75.42% |
| LRCX240419P00950000 | 2024-04-18 3:52PM EDT | 950.00 | 59.25 | 58.80 | 66.00 | +22.12 | +59.57% | 233 | 516 | 86.62% |
| LRCX240419P00955000 | 2024-04-18 2:56PM EDT | 955.00 | 66.62 | 63.85 | 71.00 | +30.32 | +83.53% | 12 | 140 | 92.19% |
| LRCX240419P00960000 | 2024-04-18 2:56PM EDT | 960.00 | 70.53 | 68.85 | 76.00 | +27.98 | +65.76% | 6 | 443 | 97.29% |
| LRCX240419P00965000 | 2024-04-18 1:44PM EDT | 965.00 | 75.36 | 73.40 | 81.00 | +22.12 | +41.55% | 12 | 74 | 98.34% |
| LRCX240419P00970000 | 2024-04-18 12:36PM EDT | 970.00 | 69.40 | 78.75 | 86.00 | +14.45 | +26.30% | 7 | 104 | 106.35% |
| LRCX240419P00975000 | 2024-04-18 12:36PM EDT | 975.00 | 74.42 | 83.70 | 91.00 | +14.62 | +24.45% | 7 | 65 | 110.74% |
| LRCX240419P00980000 | 2024-04-18 2:18PM EDT | 980.00 | 88.90 | 88.65 | 96.00 | +51.82 | +139.75% | 3 | 38 | 115.04% |
| LRCX240419P00985000 | 2024-04-18 12:25PM EDT | 985.00 | 81.65 | 93.60 | 101.00 | +52.20 | +177.25% | 1 | 58 | 119.24% |
| LRCX240419P00990000 | 2024-04-18 1:01PM EDT | 990.00 | 93.75 | 98.45 | 106.00 | +38.85 | +70.77% | 1 | 29 | 122.29% |
| LRCX240419P00995000 | 2024-04-17 3:22PM EDT | 995.00 | 77.40 | 102.10 | 114.35 | 0.00 | - | 3 | 5 | 144.75% |
| LRCX240419P01000000 | 2024-04-17 3:22PM EDT | 1,000.00 | 82.33 | 106.70 | 118.95 | 0.00 | - | 1 | 27 | 142.97% |
| LRCX240419P01005000 | 2024-04-05 12:59PM EDT | 1,005.00 | 43.95 | 111.80 | 123.85 | 0.00 | - | 2 | 4 | 147.66% |
| LRCX240419P01010000 | 2024-04-03 12:38PM EDT | 1,010.00 | 44.00 | 116.85 | 128.90 | 0.00 | - | 4 | 0 | 153.17% |
| LRCX240419P01015000 | 2024-04-17 3:01PM EDT | 1,015.00 | 96.56 | 123.40 | 134.00 | 0.00 | - | 20 | 0 | 171.39% |
| LRCX240419P01020000 | 2024-04-17 3:01PM EDT | 1,020.00 | 101.50 | 126.80 | 138.95 | 0.00 | - | 170 | 0 | 162.30% |
| LRCX240419P01030000 | 2024-04-17 3:21PM EDT | 1,030.00 | 117.05 | 138.05 | 149.00 | 0.00 | - | 156 | 0 | 182.76% |
| LRCX240419P01040000 | 2024-04-17 3:21PM EDT | 1,040.00 | 127.05 | 148.15 | 159.00 | 0.00 | - | 21 | 0 | 192.70% |
| LRCX240419P01050000 | 2024-04-17 3:05PM EDT | 1,050.00 | 126.05 | 157.05 | 169.00 | 0.00 | - | 15 | 0 | 191.55% |
| LRCX240419P01060000 | 2024-03-06 3:14PM EDT | 1,060.00 | 101.65 | 90.10 | 97.45 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240419P01070000 | 2024-03-08 11:38AM EDT | 1,070.00 | 104.00 | 99.15 | 108.00 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240419P01080000 | 2024-03-08 11:11AM EDT | 1,080.00 | 113.65 | 107.55 | 117.80 | 0.00 | - | 1 | 3 | 0.00% |
