Deutsche Märkte öffnen in 5 Stunden 6 Minuten
Nikkei 225
38.205,12 +25,66 (+0,07%) Dow Jones 30
39.431,51 -81,29 (-0,21%) Bitcoin EUR
58.098,43 +1.234,06 (+2,17%) CMC Crypto 200
1.294,99 +34,79 (+2,76%) Nasdaq Compositive
16.388,24 +47,34 (+0,29%) S&P 500
5.221,42 -1,26 (-0,02%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517C00380000 | 2024-02-26 11:25AM EDT | 380.00 | 563.95 | 575.05 | 588.05 | 0.00 | - | 1 | 0 | 953.42% |
| LRCX240517C00410000 | 2024-04-15 1:28PM EDT | 410.00 | 540.00 | 487.70 | 501.95 | 0.00 | - | 2 | 2 | 342.29% |
| LRCX240517C00500000 | 2024-04-23 1:09PM EDT | 500.00 | 388.74 | 397.15 | 412.15 | 0.00 | - | 2 | 2 | 256.35% |
| LRCX240517C00550000 | 2024-01-31 4:43PM EDT | 550.00 | 283.33 | 432.30 | 440.05 | 0.00 | - | - | 1 | 738.81% |
| LRCX240517C00570000 | 2024-05-10 12:02PM EDT | 570.00 | 345.95 | 327.85 | 341.15 | 0.00 | - | - | 10 | 199.32% |
| LRCX240517C00600000 | 2024-05-13 3:54PM EDT | 600.00 | 303.84 | 297.75 | 312.30 | -26.16 | -7.93% | 2 | 2 | 194.68% |
| LRCX240517C00605000 | 2024-05-10 1:18PM EDT | 605.00 | 311.10 | 292.80 | 307.30 | 0.00 | - | - | 1 | 191.80% |
| LRCX240517C00640000 | 2024-01-16 1:49PM EDT | 640.00 | 147.08 | 281.20 | 286.60 | 0.00 | - | - | 0 | 321.40% |
| LRCX240517C00645000 | 2024-03-18 12:50PM EDT | 645.00 | 287.20 | 265.55 | 277.45 | 0.00 | - | - | 1 | 273.34% |
| LRCX240517C00670000 | 2024-05-08 2:37PM EDT | 670.00 | 235.82 | 228.20 | 241.50 | 0.00 | - | 1 | 0 | 144.58% |
| LRCX240517C00680000 | 2024-05-10 12:02PM EDT | 680.00 | 237.50 | 218.25 | 231.50 | 0.00 | - | 10 | 15 | 138.92% |
| LRCX240517C00690000 | 2024-01-30 2:12PM EDT | 690.00 | 168.70 | 253.30 | 258.75 | 0.00 | - | - | 1 | 365.09% |
| LRCX240517C00700000 | 2024-05-10 10:55AM EDT | 700.00 | 216.47 | 199.25 | 210.60 | 0.00 | - | 1 | 2 | 127.61% |
| LRCX240517C00705000 | 2024-03-20 2:41PM EDT | 705.00 | 237.20 | 163.80 | 177.80 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX240517C00715000 | 2024-02-06 3:18PM EDT | 715.00 | 136.58 | 285.50 | 294.30 | 0.00 | - | 1 | 1 | 542.03% |
| LRCX240517C00720000 | 2024-05-13 3:53PM EDT | 720.00 | 184.49 | 179.35 | 190.60 | +22.58 | +13.95% | 3 | 5 | 116.38% |
| LRCX240517C00725000 | 2024-05-13 12:25PM EDT | 725.00 | 185.11 | 174.30 | 185.65 | +17.11 | +10.18% | 2 | 6 | 113.38% |
| LRCX240517C00730000 | 2024-05-10 12:08PM EDT | 730.00 | 187.48 | 167.85 | 182.00 | 0.00 | - | 1 | 5 | 109.55% |
| LRCX240517C00735000 | 2024-04-22 11:27AM EDT | 735.00 | 132.78 | 164.35 | 176.95 | 0.00 | - | 1 | 1 | 116.77% |
| LRCX240517C00740000 | 2024-05-10 2:49PM EDT | 740.00 | 175.56 | 159.35 | 170.70 | 0.00 | - | 6 | 4 | 105.20% |
| LRCX240517C00745000 | 2024-03-11 9:59AM EDT | 745.00 | 193.00 | 223.40 | 237.10 | 0.00 | - | 1 | 5 | 400.32% |
| LRCX240517C00750000 | 2024-03-14 3:36PM EDT | 750.00 | 182.58 | 208.10 | 218.80 | 0.00 | - | 2 | 106 | 354.49% |
| LRCX240517C00755000 | 2024-01-25 10:48AM EDT | 755.00 | 164.30 | 188.80 | 193.70 | 0.00 | - | 2 | 3 | 289.67% |
| LRCX240517C00760000 | 2024-04-18 2:14PM EDT | 760.00 | 139.00 | 139.40 | 150.75 | 0.00 | - | 100 | 102 | 94.02% |
| LRCX240517C00765000 | 2024-01-16 2:38PM EDT | 765.00 | 66.80 | 170.35 | 174.75 | 0.00 | - | 2 | 2 | 247.78% |
| LRCX240517C00770000 | 2024-05-09 10:17AM EDT | 770.00 | 135.21 | 129.40 | 140.70 | 0.00 | - | 1 | 1 | 87.77% |
| LRCX240517C00775000 | 2024-05-03 3:43PM EDT | 775.00 | 134.50 | 124.55 | 135.80 | 0.00 | - | 10 | 17 | 86.40% |
| LRCX240517C00780000 | 2024-03-11 9:52AM EDT | 780.00 | 169.00 | 193.35 | 198.70 | 0.00 | - | 1 | 102 | 356.68% |
| LRCX240517C00785000 | 2024-03-05 3:33PM EDT | 785.00 | 189.05 | 174.50 | 184.25 | 0.00 | - | - | 1 | 313.62% |
| LRCX240517C00790000 | 2024-05-08 11:00AM EDT | 790.00 | 120.60 | 109.45 | 120.85 | 0.00 | - | 1 | 8 | 77.21% |
| LRCX240517C00795000 | 2024-03-25 9:30AM EDT | 795.00 | 180.99 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX240517C00800000 | 2024-04-29 10:21AM EDT | 800.00 | 126.33 | 100.80 | 109.00 | 0.00 | - | 2 | 11 | 68.48% |
| LRCX240517C00810000 | 2024-04-29 10:21AM EDT | 810.00 | 116.78 | 91.00 | 98.90 | 0.00 | - | 2 | 4 | 63.28% |
| LRCX240517C00815000 | 2024-02-13 4:05PM EDT | 815.00 | 113.35 | 131.80 | 139.75 | 0.00 | - | 6 | 5 | 234.90% |
| LRCX240517C00820000 | 2024-04-25 10:23AM EDT | 820.00 | 92.25 | 81.10 | 89.00 | 0.00 | - | 6 | 11 | 58.52% |
| LRCX240517C00825000 | 2024-05-10 1:18PM EDT | 825.00 | 91.44 | 76.25 | 84.40 | 0.00 | - | 5 | 25 | 58.06% |
| LRCX240517C00830000 | 2024-05-10 1:27PM EDT | 830.00 | 86.75 | 71.20 | 79.55 | 0.00 | - | 1 | 15 | 55.43% |
| LRCX240517C00835000 | 2024-05-10 9:47AM EDT | 835.00 | 94.85 | 66.30 | 74.65 | 0.00 | - | 7 | 20 | 53.15% |
| LRCX240517C00840000 | 2024-05-10 12:08PM EDT | 840.00 | 78.42 | 61.45 | 69.80 | 0.00 | - | 3 | 62 | 51.12% |
| LRCX240517C00845000 | 2024-05-09 10:42AM EDT | 845.00 | 65.50 | 56.70 | 65.00 | 0.00 | - | 3 | 12 | 69.95% |
| LRCX240517C00850000 | 2024-05-09 2:51PM EDT | 850.00 | 63.50 | 52.00 | 59.05 | 0.00 | - | 1 | 65 | 62.04% |
| LRCX240517C00855000 | 2024-05-10 3:42PM EDT | 855.00 | 63.47 | 48.00 | 53.75 | 0.00 | - | 2 | 22 | 56.90% |
| LRCX240517C00860000 | 2024-05-13 3:57PM EDT | 860.00 | 47.45 | 43.50 | 48.80 | -10.90 | -18.68% | 7 | 329 | 53.22% |
| LRCX240517C00865000 | 2024-05-10 11:13AM EDT | 865.00 | 55.11 | 38.65 | 44.10 | 0.00 | - | 15 | 175 | 50.43% |
| LRCX240517C00870000 | 2024-05-07 1:55PM EDT | 870.00 | 56.68 | 34.80 | 40.25 | 0.00 | - | 2 | 185 | 50.48% |
| LRCX240517C00875000 | 2024-05-13 9:42AM EDT | 875.00 | 36.25 | 31.75 | 35.75 | -8.65 | -19.27% | 3 | 57 | 47.84% |
| LRCX240517C00880000 | 2024-05-13 3:57PM EDT | 880.00 | 30.85 | 29.05 | 31.80 | -9.78 | -24.07% | 8 | 376 | 46.66% |
| LRCX240517C00882500 | 2024-05-09 9:49AM EDT | 882.50 | 33.65 | 26.95 | 31.70 | 0.00 | - | 1 | 1 | 51.50% |
| LRCX240517C00885000 | 2024-05-09 10:23AM EDT | 885.00 | 29.70 | 24.40 | 27.50 | 0.00 | - | 1 | 83 | 43.97% |
| LRCX240517C00890000 | 2024-05-09 12:13PM EDT | 890.00 | 29.15 | 22.15 | 26.25 | 0.00 | - | 6 | 66 | 49.51% |
| LRCX240517C00892500 | 2024-05-13 9:42AM EDT | 892.50 | 23.20 | 20.50 | 24.70 | -1.70 | -6.83% | 3 | 1 | 49.35% |
| LRCX240517C00895000 | 2024-05-13 3:59PM EDT | 895.00 | 20.10 | 17.40 | 23.10 | -6.20 | -23.57% | 6 | 41 | 48.91% |
| LRCX240517C00897500 | 2024-05-10 1:11PM EDT | 897.50 | 26.00 | 17.45 | 19.15 | 0.00 | - | 2 | 2 | 42.02% |
| LRCX240517C00900000 | 2024-05-13 3:54PM EDT | 900.00 | 18.00 | 16.60 | 17.45 | -6.90 | -27.71% | 17 | 182 | 41.10% |
| LRCX240517C00905000 | 2024-05-13 3:59PM EDT | 905.00 | 14.20 | 13.95 | 14.95 | -8.16 | -36.49% | 37 | 197 | 41.16% |
| LRCX240517C00910000 | 2024-05-13 3:53PM EDT | 910.00 | 12.40 | 11.75 | 12.60 | -6.65 | -34.91% | 26 | 85 | 40.95% |
| LRCX240517C00915000 | 2024-05-13 2:36PM EDT | 915.00 | 10.70 | 9.70 | 10.50 | -5.70 | -34.76% | 75 | 153 | 40.72% |
| LRCX240517C00920000 | 2024-05-13 12:08PM EDT | 920.00 | 11.15 | 7.95 | 9.10 | -2.35 | -17.41% | 13 | 187 | 41.77% |
| LRCX240517C00925000 | 2024-05-13 3:50PM EDT | 925.00 | 6.45 | 6.25 | 7.35 | -5.15 | -44.40% | 25 | 125 | 41.21% |
| LRCX240517C00930000 | 2024-05-13 3:58PM EDT | 930.00 | 5.60 | 5.15 | 6.05 | -3.79 | -40.36% | 55 | 133 | 41.32% |
| LRCX240517C00935000 | 2024-05-13 12:04PM EDT | 935.00 | 6.18 | 4.15 | 4.90 | -1.62 | -20.77% | 19 | 130 | 41.29% |
| LRCX240517C00940000 | 2024-05-13 2:51PM EDT | 940.00 | 3.60 | 3.25 | 4.05 | -2.95 | -45.04% | 19 | 86 | 41.74% |
| LRCX240517C00945000 | 2024-05-13 1:09PM EDT | 945.00 | 2.97 | 2.41 | 3.15 | -2.38 | -44.49% | 4 | 64 | 41.37% |
| LRCX240517C00950000 | 2024-05-13 3:44PM EDT | 950.00 | 2.24 | 1.87 | 2.55 | -2.06 | -47.91% | 141 | 184 | 41.69% |
| LRCX240517C00955000 | 2024-05-13 3:54PM EDT | 955.00 | 1.70 | 1.26 | 1.97 | -1.72 | -50.29% | 8 | 116 | 41.54% |
| LRCX240517C00960000 | 2024-05-13 3:49PM EDT | 960.00 | 1.24 | 1.15 | 1.69 | -1.48 | -54.41% | 60 | 194 | 42.62% |
| LRCX240517C00965000 | 2024-05-13 3:44PM EDT | 965.00 | 1.05 | 0.89 | 1.42 | -1.11 | -51.39% | 27 | 107 | 43.43% |
| LRCX240517C00970000 | 2024-05-13 3:35PM EDT | 970.00 | 0.80 | 0.61 | 0.99 | -0.94 | -54.02% | 12 | 314 | 42.47% |
| LRCX240517C00975000 | 2024-05-13 1:08PM EDT | 975.00 | 0.64 | 0.50 | 0.72 | -0.86 | -57.33% | 8 | 152 | 42.11% |
| LRCX240517C00980000 | 2024-05-13 12:49PM EDT | 980.00 | 0.67 | 0.37 | 0.55 | -0.52 | -43.70% | 29 | 467 | 42.24% |
| LRCX240517C00985000 | 2024-05-10 3:49PM EDT | 985.00 | 0.89 | 0.37 | 0.51 | 0.00 | - | 3 | 460 | 43.82% |
| LRCX240517C00990000 | 2024-05-13 3:50PM EDT | 990.00 | 0.30 | 0.20 | 0.52 | -0.42 | -58.33% | 16 | 410 | 46.09% |
| LRCX240517C00995000 | 2024-05-13 10:03AM EDT | 995.00 | 0.36 | 0.15 | 0.40 | -0.20 | -35.71% | 10 | 161 | 46.17% |
| LRCX240517C01000000 | 2024-05-13 3:49PM EDT | 1,000.00 | 0.20 | 0.10 | 0.35 | -0.32 | -61.54% | 59 | 298 | 47.17% |
| LRCX240517C01005000 | 2024-05-10 12:30PM EDT | 1,005.00 | 0.43 | 0.08 | 0.32 | 0.00 | - | 1 | 40 | 48.49% |
| LRCX240517C01010000 | 2024-05-13 11:33AM EDT | 1,010.00 | 0.19 | 0.07 | 0.29 | -0.18 | -48.65% | 3 | 202 | 49.66% |
| LRCX240517C01015000 | 2024-05-13 11:13AM EDT | 1,015.00 | 0.17 | 0.06 | 0.26 | -0.35 | -67.31% | 4 | 73 | 50.73% |
| LRCX240517C01020000 | 2024-05-13 11:33AM EDT | 1,020.00 | 0.15 | 0.05 | 0.32 | -0.02 | -11.76% | 4 | 164 | 50.24% |
| LRCX240517C01025000 | 2024-05-10 3:05PM EDT | 1,025.00 | 0.16 | 0.04 | 0.75 | 0.00 | - | 7 | 33 | 57.72% |
| LRCX240517C01030000 | 2024-05-10 10:23AM EDT | 1,030.00 | 0.33 | 0.04 | 0.74 | 0.00 | - | 1 | 65 | 59.50% |
| LRCX240517C01035000 | 2024-05-10 10:24AM EDT | 1,035.00 | 0.28 | 0.03 | 0.23 | 0.00 | - | 6 | 32 | 53.13% |
| LRCX240517C01040000 | 2024-05-10 10:23AM EDT | 1,040.00 | 0.24 | 0.03 | 0.27 | 0.00 | - | 2 | 68 | 55.66% |
| LRCX240517C01050000 | 2024-05-06 2:03PM EDT | 1,050.00 | 0.44 | 0.03 | 0.28 | 0.00 | - | 1 | 125 | 59.18% |
| LRCX240517C01060000 | 2024-05-08 12:02PM EDT | 1,060.00 | 0.12 | 0.02 | 2.56 | 0.00 | - | 3 | 200 | 85.25% |
| LRCX240517C01070000 | 2024-04-30 12:21PM EDT | 1,070.00 | 0.50 | 0.00 | 0.39 | 0.00 | - | 1 | 67 | 67.48% |
| LRCX240517C01080000 | 2024-05-09 10:14AM EDT | 1,080.00 | 0.01 | 0.01 | 0.18 | 0.00 | - | 2 | 138 | 65.14% |
| LRCX240517C01090000 | 2024-05-01 10:00AM EDT | 1,090.00 | 0.30 | 0.01 | 0.15 | 0.00 | - | 3 | 73 | 66.99% |
| LRCX240517C01100000 | 2024-05-13 9:54AM EDT | 1,100.00 | 0.06 | 0.01 | 0.24 | +0.05 | +500.00% | 2 | 112 | 73.24% |
| LRCX240517C01110000 | 2024-04-19 10:22AM EDT | 1,110.00 | 1.36 | 0.01 | 2.52 | 0.00 | - | 1 | 19 | 104.30% |
| LRCX240517C01120000 | 2024-05-01 1:01PM EDT | 1,120.00 | 0.03 | 0.00 | 2.52 | 0.00 | - | 4 | 36 | 107.91% |
| LRCX240517C01130000 | 2024-04-26 3:41PM EDT | 1,130.00 | 0.26 | 0.00 | 2.52 | 0.00 | - | 1 | 6 | 111.55% |
| LRCX240517C01140000 | 2024-05-10 9:44AM EDT | 1,140.00 | 0.68 | 0.00 | 2.52 | 0.00 | - | 1 | 157 | 115.14% |
| LRCX240517C01150000 | 2024-04-30 2:51PM EDT | 1,150.00 | 0.28 | 0.00 | 2.52 | 0.00 | - | 1 | 82 | 118.65% |
| LRCX240517C01160000 | 2024-04-29 12:01PM EDT | 1,160.00 | 0.06 | 0.00 | 2.52 | 0.00 | - | 2 | 112 | 122.12% |
| LRCX240517C01170000 | 2024-04-30 2:51PM EDT | 1,170.00 | 0.26 | 0.00 | 2.52 | 0.00 | - | 1 | 25 | 125.54% |
| LRCX240517C01180000 | 2024-05-06 3:05PM EDT | 1,180.00 | 0.68 | 0.00 | 2.52 | 0.00 | - | 6 | 19 | 128.93% |
| LRCX240517C01190000 | 2024-04-02 3:56PM EDT | 1,190.00 | 5.81 | 0.00 | 0.58 | 0.00 | - | - | 1 | 108.11% |
| LRCX240517C01200000 | 2024-05-13 3:16PM EDT | 1,200.00 | 0.04 | 0.00 | 0.83 | +0.03 | +300.00% | 2 | 49 | 115.92% |
| LRCX240517C01210000 | 2024-04-17 12:03PM EDT | 1,210.00 | 1.25 | 0.00 | 3.80 | 0.00 | - | 10 | 13 | 148.46% |
| LRCX240517C01220000 | 2024-04-19 12:28PM EDT | 1,220.00 | 0.15 | 0.00 | 3.80 | 0.00 | - | 2 | 55 | 151.81% |
| LRCX240517C01230000 | 2024-04-01 3:19PM EDT | 1,230.00 | 5.07 | 0.00 | 3.10 | 0.00 | - | - | 2 | 150.00% |
| LRCX240517C01240000 | 2024-04-01 10:06AM EDT | 1,240.00 | 5.29 | 0.00 | 1.50 | 0.00 | - | 1 | 11 | 137.50% |
| LRCX240517C01250000 | 2024-04-30 10:32AM EDT | 1,250.00 | 2.56 | 0.00 | 3.80 | 0.00 | - | 1 | 11 | 161.65% |
| LRCX240517C01260000 | 2024-04-17 11:08AM EDT | 1,260.00 | 0.62 | 0.00 | 3.80 | 0.00 | - | 11 | 129 | 164.84% |
| LRCX240517C01270000 | 2024-04-18 3:01PM EDT | 1,270.00 | 0.67 | 0.00 | 3.80 | 0.00 | - | 1 | 2 | 168.02% |
| LRCX240517C01280000 | 2024-04-26 11:19AM EDT | 1,280.00 | 0.03 | 0.00 | 3.60 | 0.00 | - | 3 | 189 | 169.63% |
| LRCX240517C01290000 | 2024-04-18 10:19AM EDT | 1,290.00 | 0.09 | 0.00 | 4.30 | 0.00 | - | - | 10 | 177.83% |
| LRCX240517C01300000 | 2024-04-24 11:43AM EDT | 1,300.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 44 | 115.63% |
| LRCX240517C01310000 | 2024-04-15 1:13PM EDT | 1,310.00 | 0.46 | 0.00 | 4.30 | 0.00 | - | - | 2 | 183.98% |
| LRCX240517C01320000 | 2024-04-16 3:59PM EDT | 1,320.00 | 0.60 | 0.00 | 4.30 | 0.00 | - | 8 | 22 | 187.01% |
| LRCX240517C01330000 | 2024-04-17 10:25AM EDT | 1,330.00 | 0.16 | 0.00 | 4.30 | 0.00 | - | 50 | 56 | 190.01% |
| LRCX240517C01340000 | 2024-04-17 10:25AM EDT | 1,340.00 | 0.12 | 0.00 | 3.00 | 0.00 | - | 50 | 51 | 182.37% |
| LRCX240517C01350000 | 2024-05-10 11:22AM EDT | 1,350.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 15 | 126.56% |
| LRCX240517C01360000 | 2024-03-21 9:30AM EDT | 1,360.00 | 2.09 | 0.00 | 3.70 | 0.00 | - | 1 | 2 | 194.12% |
| LRCX240517C01380000 | 2024-04-04 3:45PM EDT | 1,380.00 | 0.51 | 0.00 | 4.10 | 0.00 | - | 4 | 6 | 202.98% |
| LRCX240517C01400000 | 2024-04-17 9:42AM EDT | 1,400.00 | 0.16 | 0.00 | 4.30 | 0.00 | - | 2 | 72 | 210.11% |
| LRCX240517C01420000 | 2024-03-08 10:54AM EDT | 1,420.00 | 3.50 | 0.14 | 2.86 | 0.00 | - | 2 | 1 | 204.15% |
| LRCX240517C01440000 | 2024-03-11 11:28AM EDT | 1,440.00 | 1.59 | 0.01 | 3.90 | 0.00 | - | 1 | 0 | 217.77% |
| LRCX240517C01460000 | 2024-03-11 11:47AM EDT | 1,460.00 | 1.39 | 0.00 | 3.85 | 0.00 | - | 1 | 1 | 222.46% |
| LRCX240517C01470000 | 2024-03-27 9:40AM EDT | 1,470.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 195.12% |
| LRCX240517C01480000 | 2024-05-10 9:45AM EDT | 1,480.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 30 | 40 | 153.52% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240517P00400000 | 2024-04-05 2:42PM EDT | 400.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 271.09% |
| LRCX240517P00410000 | 2024-04-05 2:42PM EDT | 410.00 | 0.04 | 0.00 | 3.80 | 0.00 | - | 2 | 2 | 374.17% |
| LRCX240517P00430000 | 2024-04-23 2:24PM EDT | 430.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 15 | 220.31% |
| LRCX240517P00455000 | 2024-05-08 1:34PM EDT | 455.00 | 0.01 | 0.00 | 0.63 | 0.00 | - | 1 | 1 | 259.18% |
| LRCX240517P00460000 | 2024-01-22 2:00PM EDT | 460.00 | 0.95 | 0.01 | 3.75 | 0.00 | - | 1 | 2 | 324.02% |
| LRCX240517P00470000 | 2024-04-30 1:00PM EDT | 470.00 | 0.10 | 0.00 | 2.67 | 0.00 | - | 1 | 0 | 298.63% |
| LRCX240517P00475000 | 2024-05-08 10:32AM EDT | 475.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | - | 7 | 257.72% |
| LRCX240517P00480000 | 2024-04-24 2:15PM EDT | 480.00 | 0.03 | 0.00 | 2.78 | 0.00 | - | 1 | 1 | 291.70% |
| LRCX240517P00490000 | 2024-04-10 10:49AM EDT | 490.00 | 0.11 | 0.00 | 1.84 | 0.00 | - | 1 | 1 | 266.70% |
| LRCX240517P00500000 | 2024-04-10 10:41AM EDT | 500.00 | 0.12 | 0.00 | 1.86 | 0.00 | - | 2 | 4 | 259.13% |
| LRCX240517P00510000 | 2024-01-29 12:18PM EDT | 510.00 | 1.10 | 0.00 | 1.03 | 0.00 | - | - | 2 | 232.32% |
| LRCX240517P00530000 | 2024-02-09 1:44PM EDT | 530.00 | 0.90 | 0.00 | 4.70 | 0.00 | - | - | 1 | 272.80% |
| LRCX240517P00535000 | 2024-05-13 2:55PM EDT | 535.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 0 | 140.63% |
| LRCX240517P00540000 | 2024-05-13 3:00PM EDT | 540.00 | 0.01 | 0.00 | 0.01 | -0.97 | -98.98% | 76 | 2 | 137.50% |
| LRCX240517P00545000 | 2024-05-13 2:54PM EDT | 545.00 | 0.01 | 0.00 | 3.55 | 0.00 | - | 12 | 0 | 248.24% |
| LRCX240517P00550000 | 2024-04-24 2:44PM EDT | 550.00 | 0.10 | 0.00 | 2.52 | 0.00 | - | 1 | 1 | 231.45% |
| LRCX240517P00560000 | 2024-02-26 11:38AM EDT | 560.00 | 0.67 | 0.00 | 1.53 | 0.00 | - | 1 | 1 | 208.30% |
| LRCX240517P00565000 | 2024-03-26 9:30AM EDT | 565.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| LRCX240517P00590000 | 2024-02-06 1:03PM EDT | 590.00 | 3.20 | 0.65 | 4.60 | 0.00 | - | 1 | 1 | 229.08% |
| LRCX240517P00595000 | 2024-01-19 12:46PM EDT | 595.00 | 6.80 | 1.31 | 1.78 | 0.00 | - | 50 | 50 | 205.37% |
| LRCX240517P00600000 | 2024-04-08 10:11AM EDT | 600.00 | 0.25 | 0.01 | 3.65 | 0.00 | - | 10 | 14 | 207.57% |
| LRCX240517P00610000 | 2024-04-22 2:34PM EDT | 610.00 | 0.30 | 0.00 | 2.52 | 0.00 | - | 2 | 1 | 188.38% |
| LRCX240517P00620000 | 2024-03-22 2:02PM EDT | 620.00 | 0.48 | 0.01 | 4.00 | 0.00 | - | 2 | 21 | 196.26% |
| LRCX240517P00625000 | 2024-03-25 11:05AM EDT | 625.00 | 0.52 | 0.00 | 1.44 | 0.00 | - | 2 | 5 | 163.77% |
| LRCX240517P00630000 | 2024-02-09 12:58PM EDT | 630.00 | 3.60 | 0.58 | 2.45 | 0.00 | - | 1 | 1 | 180.18% |
| LRCX240517P00640000 | 2024-04-03 10:33AM EDT | 640.00 | 0.45 | 0.00 | 3.80 | 0.00 | - | 3 | 27 | 180.30% |
| LRCX240517P00645000 | 2024-03-22 1:29PM EDT | 645.00 | 0.67 | 0.50 | 0.79 | 0.00 | - | 1 | 1 | 149.02% |
| LRCX240517P00650000 | 2024-04-22 9:38AM EDT | 650.00 | 0.67 | 0.00 | 2.56 | 0.00 | - | 2 | 31 | 162.04% |
| LRCX240517P00655000 | 2024-03-14 10:55AM EDT | 655.00 | 2.17 | 0.24 | 2.37 | 0.00 | - | 1 | 1 | 159.28% |
| LRCX240517P00660000 | 2024-05-07 2:30PM EDT | 660.00 | 0.50 | 0.02 | 2.56 | 0.00 | - | 6 | 10 | 155.74% |
| LRCX240517P00665000 | 2024-04-19 9:39AM EDT | 665.00 | 0.75 | 0.00 | 2.56 | 0.00 | - | 1 | 4 | 152.32% |
| LRCX240517P00670000 | 2024-02-22 11:37AM EDT | 670.00 | 3.36 | 0.76 | 1.07 | 0.00 | - | 4 | 3 | 141.31% |
| LRCX240517P00675000 | 2024-05-13 3:52PM EDT | 675.00 | 0.05 | 0.00 | 1.53 | -0.95 | -95.00% | 3 | 2 | 134.52% |
| LRCX240517P00680000 | 2024-04-25 1:40PM EDT | 680.00 | 0.11 | 0.03 | 2.57 | 0.00 | - | 4 | 6 | 143.14% |
| LRCX240517P00685000 | 2024-04-26 11:24AM EDT | 685.00 | 0.11 | 0.00 | 3.10 | 0.00 | - | 1 | 22 | 144.29% |
| LRCX240517P00690000 | 2024-05-07 10:18AM EDT | 690.00 | 0.05 | 0.00 | 2.57 | 0.00 | - | 3 | 8 | 136.57% |
| LRCX240517P00695000 | 2024-04-25 1:54PM EDT | 695.00 | 0.30 | 0.00 | 2.85 | 0.00 | - | 4 | 5 | 135.84% |
| LRCX240517P00700000 | 2024-05-07 10:18AM EDT | 700.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 76 | 86.33% |
| LRCX240517P00705000 | 2024-05-08 3:57PM EDT | 705.00 | 0.11 | 0.04 | 0.97 | 0.00 | - | 2 | 33 | 109.96% |
| LRCX240517P00710000 | 2024-05-13 3:44PM EDT | 710.00 | 0.10 | 0.04 | 2.61 | 0.00 | - | 2 | 20 | 124.83% |
| LRCX240517P00715000 | 2024-05-08 10:05AM EDT | 715.00 | 0.10 | 0.00 | 2.85 | 0.00 | - | 1 | 22 | 123.34% |
| LRCX240517P00720000 | 2024-05-13 2:21PM EDT | 720.00 | 0.10 | 0.00 | 0.30 | +0.02 | +25.00% | 3 | 66 | 87.11% |
| LRCX240517P00725000 | 2024-05-13 9:34AM EDT | 725.00 | 0.05 | 0.05 | 0.25 | +0.01 | +25.00% | 1 | 254 | 84.67% |
| LRCX240517P00730000 | 2024-05-09 9:41AM EDT | 730.00 | 0.20 | 0.02 | 2.85 | 0.00 | - | 1 | 20 | 114.23% |
| LRCX240517P00735000 | 2024-05-09 9:30AM EDT | 735.00 | 0.05 | 0.05 | 2.62 | 0.00 | - | 2 | 110 | 109.72% |
| LRCX240517P00740000 | 2024-05-08 2:13PM EDT | 740.00 | 0.14 | 0.05 | 0.29 | 0.00 | - | 50 | 73 | 78.71% |
| LRCX240517P00745000 | 2024-05-13 9:30AM EDT | 745.00 | 0.33 | 0.06 | 2.53 | +0.14 | +73.68% | 2 | 745 | 103.10% |
| LRCX240517P00750000 | 2024-05-13 3:50PM EDT | 750.00 | 0.05 | 0.06 | 0.35 | -0.06 | -54.55% | 3 | 180 | 75.78% |
| LRCX240517P00755000 | 2024-05-08 3:56PM EDT | 755.00 | 0.16 | 0.00 | 3.95 | 0.00 | - | 7 | 23 | 105.47% |
| LRCX240517P00760000 | 2024-05-13 3:50PM EDT | 760.00 | 0.05 | 0.06 | 0.49 | -0.22 | -81.48% | 1 | 44 | 73.73% |
| LRCX240517P00765000 | 2024-05-06 1:18PM EDT | 765.00 | 0.15 | 0.00 | 3.95 | 0.00 | - | 1 | 47 | 99.15% |
| LRCX240517P00770000 | 2024-05-08 2:13PM EDT | 770.00 | 0.23 | 0.01 | 0.24 | 0.00 | - | 1 | 54 | 62.31% |
| LRCX240517P00775000 | 2024-05-08 1:43PM EDT | 775.00 | 0.23 | 0.07 | 0.39 | 0.00 | - | 10 | 37 | 64.84% |
| LRCX240517P00780000 | 2024-05-13 3:39PM EDT | 780.00 | 0.15 | 0.07 | 0.19 | -0.02 | -11.76% | 30 | 59 | 58.11% |
| LRCX240517P00785000 | 2024-05-10 3:02PM EDT | 785.00 | 0.18 | 0.07 | 4.00 | 0.00 | - | 17 | 45 | 87.18% |
| LRCX240517P00790000 | 2024-05-13 12:22PM EDT | 790.00 | 0.19 | 0.00 | 0.44 | -0.01 | -5.00% | 61 | 148 | 57.32% |
| LRCX240517P00795000 | 2024-05-13 10:52AM EDT | 795.00 | 0.19 | 0.08 | 0.35 | 0.00 | - | 4 | 42 | 54.79% |
| LRCX240517P00800000 | 2024-05-13 3:48PM EDT | 800.00 | 0.16 | 0.10 | 0.29 | +0.04 | +33.33% | 69 | 259 | 51.76% |
| LRCX240517P00805000 | 2024-05-09 10:42AM EDT | 805.00 | 0.43 | 0.11 | 0.31 | 0.00 | - | 24 | 105 | 52.78% |
| LRCX240517P00810000 | 2024-05-13 10:28AM EDT | 810.00 | 0.26 | 0.12 | 0.34 | -0.01 | -3.70% | 141 | 383 | 51.07% |
| LRCX240517P00815000 | 2024-05-13 10:41AM EDT | 815.00 | 0.31 | 0.14 | 0.38 | +0.09 | +40.91% | 1 | 692 | 49.46% |
| LRCX240517P00820000 | 2024-05-13 2:09PM EDT | 820.00 | 0.30 | 0.18 | 0.43 | +0.03 | +11.11% | 38 | 526 | 47.90% |
| LRCX240517P00825000 | 2024-05-13 1:02PM EDT | 825.00 | 0.36 | 0.32 | 0.49 | +0.01 | +2.86% | 7 | 97 | 46.39% |
| LRCX240517P00830000 | 2024-05-13 3:27PM EDT | 830.00 | 0.42 | 0.31 | 0.57 | +0.12 | +40.00% | 88 | 542 | 45.00% |
| LRCX240517P00835000 | 2024-05-13 3:50PM EDT | 835.00 | 0.50 | 0.39 | 0.66 | -0.03 | -5.66% | 79 | 94 | 43.53% |
| LRCX240517P00840000 | 2024-05-13 3:59PM EDT | 840.00 | 0.73 | 0.50 | 0.90 | +0.14 | +23.73% | 71 | 130 | 43.43% |
| LRCX240517P00845000 | 2024-05-13 3:42PM EDT | 845.00 | 0.82 | 0.71 | 1.00 | +0.10 | +13.89% | 166 | 174 | 41.54% |
| LRCX240517P00850000 | 2024-05-13 3:59PM EDT | 850.00 | 1.18 | 1.02 | 1.32 | +0.28 | +31.11% | 62 | 211 | 41.21% |
| LRCX240517P00855000 | 2024-05-13 2:53PM EDT | 855.00 | 1.55 | 1.38 | 1.72 | +0.43 | +38.39% | 163 | 232 | 40.86% |
| LRCX240517P00860000 | 2024-05-13 3:50PM EDT | 860.00 | 2.10 | 1.60 | 2.24 | +0.70 | +50.00% | 102 | 140 | 40.59% |
| LRCX240517P00865000 | 2024-05-13 3:48PM EDT | 865.00 | 2.48 | 2.27 | 2.88 | +0.68 | +37.78% | 24 | 101 | 40.31% |
| LRCX240517P00870000 | 2024-05-13 3:48PM EDT | 870.00 | 3.32 | 3.05 | 3.55 | +0.86 | +34.96% | 83 | 201 | 39.55% |
| LRCX240517P00875000 | 2024-05-13 2:27PM EDT | 875.00 | 4.10 | 3.90 | 4.60 | +1.19 | +40.89% | 12 | 167 | 39.67% |
| LRCX240517P00880000 | 2024-05-13 3:36PM EDT | 880.00 | 5.24 | 4.85 | 5.80 | +1.74 | +49.71% | 25 | 197 | 39.58% |
| LRCX240517P00882500 | 2024-05-13 9:51AM EDT | 882.50 | 5.62 | 5.45 | 6.50 | +1.42 | +33.81% | 2 | 18 | 39.59% |
| LRCX240517P00885000 | 2024-05-13 3:36PM EDT | 885.00 | 6.54 | 6.25 | 7.30 | +1.92 | +41.56% | 46 | 117 | 39.73% |
| LRCX240517P00887500 | 2024-05-13 3:59PM EDT | 887.50 | 7.58 | 7.00 | 8.10 | +1.58 | +26.33% | 39 | 0 | 39.69% |
| LRCX240517P00890000 | 2024-05-13 12:57PM EDT | 890.00 | 7.28 | 7.85 | 8.70 | +1.55 | +27.05% | 3 | 115 | 38.90% |
| LRCX240517P00892500 | 2024-05-13 11:39AM EDT | 892.50 | 7.85 | 8.75 | 9.90 | -2.25 | -22.28% | 5 | 35 | 39.64% |
| LRCX240517P00895000 | 2024-05-13 11:31AM EDT | 895.00 | 9.05 | 9.60 | 11.00 | +1.32 | +17.08% | 6 | 104 | 39.91% |
| LRCX240517P00897500 | 2024-05-13 2:34PM EDT | 897.50 | 11.20 | 10.45 | 12.00 | +3.40 | +43.59% | 6 | 39 | 39.71% |
| LRCX240517P00900000 | 2024-05-13 3:53PM EDT | 900.00 | 12.30 | 11.85 | 13.10 | +3.89 | +46.25% | 60 | 160 | 39.61% |
| LRCX240517P00905000 | 2024-05-13 12:27PM EDT | 905.00 | 12.40 | 14.30 | 15.50 | +2.35 | +23.38% | 7 | 141 | 39.42% |
| LRCX240517P00910000 | 2024-05-13 1:31PM EDT | 910.00 | 16.80 | 17.05 | 18.20 | +3.60 | +27.27% | 19 | 250 | 39.32% |
| LRCX240517P00915000 | 2024-05-13 2:36PM EDT | 915.00 | 20.30 | 19.95 | 21.25 | +5.90 | +40.97% | 41 | 206 | 39.45% |
| LRCX240517P00920000 | 2024-05-13 9:46AM EDT | 920.00 | 23.08 | 21.75 | 24.70 | +4.68 | +25.43% | 5 | 79 | 40.03% |
| LRCX240517P00925000 | 2024-05-13 3:48PM EDT | 925.00 | 27.15 | 25.60 | 28.20 | +6.38 | +30.72% | 8 | 83 | 40.11% |
| LRCX240517P00930000 | 2024-05-13 9:43AM EDT | 930.00 | 28.70 | 27.35 | 31.95 | +5.40 | +23.18% | 1 | 91 | 40.31% |
| LRCX240517P00935000 | 2024-05-13 9:43AM EDT | 935.00 | 32.55 | 33.35 | 38.05 | +5.05 | +18.36% | 6 | 84 | 47.89% |
| LRCX240517P00940000 | 2024-05-13 9:53AM EDT | 940.00 | 37.09 | 36.20 | 40.20 | +11.56 | +45.28% | 14 | 63 | 41.50% |
| LRCX240517P00945000 | 2024-05-08 9:33AM EDT | 945.00 | 48.90 | 40.10 | 46.15 | 0.00 | - | 1 | 148 | 48.65% |
| LRCX240517P00950000 | 2024-05-10 3:30PM EDT | 950.00 | 37.00 | 44.45 | 49.00 | 0.00 | - | 25 | 63 | 42.87% |
| LRCX240517P00955000 | 2024-04-24 10:36AM EDT | 955.00 | 65.75 | 48.00 | 56.20 | 0.00 | - | 3 | 25 | 55.65% |
| LRCX240517P00960000 | 2024-05-13 9:53AM EDT | 960.00 | 54.79 | 52.45 | 60.80 | +17.34 | +46.30% | 4 | 70 | 57.25% |
| LRCX240517P00965000 | 2024-05-02 10:11AM EDT | 965.00 | 101.70 | 57.20 | 65.55 | 0.00 | - | 1 | 35 | 59.31% |
| LRCX240517P00970000 | 2024-05-13 9:36AM EDT | 970.00 | 56.79 | 62.00 | 70.35 | -34.93 | -38.08% | 1 | 78 | 61.46% |
| LRCX240517P00975000 | 2024-05-07 12:14PM EDT | 975.00 | 50.32 | 67.00 | 75.20 | 0.00 | - | 2 | 28 | 63.72% |
| LRCX240517P00980000 | 2024-05-07 12:14PM EDT | 980.00 | 54.50 | 72.05 | 80.10 | 0.00 | - | 2 | 29 | 66.14% |
| LRCX240517P00985000 | 2024-04-19 3:01PM EDT | 985.00 | 125.36 | 76.80 | 85.05 | 0.00 | - | 2 | 25 | 68.74% |
| LRCX240517P00990000 | 2024-05-13 12:45PM EDT | 990.00 | 81.00 | 82.45 | 89.75 | +10.76 | +15.32% | 4 | 10 | 69.92% |
| LRCX240517P00995000 | 2024-04-10 10:04AM EDT | 995.00 | 63.55 | 75.40 | 83.65 | 0.00 | - | 2 | 17 | 0.00% |
| LRCX240517P01000000 | 2024-05-01 1:44PM EDT | 1,000.00 | 130.52 | 91.80 | 99.95 | 0.00 | - | 2 | 13 | 76.48% |
| LRCX240517P01005000 | 2024-04-15 10:01AM EDT | 1,005.00 | 61.90 | 96.80 | 104.95 | 0.00 | - | 3 | 0 | 79.15% |
| LRCX240517P01010000 | 2024-04-01 11:41AM EDT | 1,010.00 | 67.60 | 131.20 | 142.80 | 0.00 | - | 1 | 12 | 179.95% |
| LRCX240517P01015000 | 2024-05-01 3:44PM EDT | 1,015.00 | 134.25 | 105.20 | 116.35 | 0.00 | - | 16 | 0 | 92.11% |
| LRCX240517P01020000 | 2024-05-01 3:42PM EDT | 1,020.00 | 138.00 | 110.10 | 121.40 | 0.00 | - | 34 | 0 | 95.08% |
| LRCX240517P01025000 | 2024-05-01 3:31PM EDT | 1,025.00 | 132.40 | 115.10 | 126.40 | 0.00 | - | 24 | 0 | 97.75% |
| LRCX240517P01030000 | 2024-05-02 3:47PM EDT | 1,030.00 | 147.95 | 120.10 | 131.40 | 0.00 | - | 2 | 0 | 100.39% |
| LRCX240517P01035000 | 2024-05-02 3:47PM EDT | 1,035.00 | 152.97 | 125.10 | 136.40 | 0.00 | - | 2 | 0 | 103.00% |
| LRCX240517P01040000 | 2024-04-16 1:30PM EDT | 1,040.00 | 99.60 | 130.10 | 141.40 | 0.00 | - | 1 | 0 | 105.58% |
| LRCX240517P01050000 | 2024-04-25 9:30AM EDT | 1,050.00 | 162.25 | 140.10 | 151.40 | 0.00 | - | 5 | 0 | 110.64% |
| LRCX240517P01060000 | 2024-04-25 9:30AM EDT | 1,060.00 | 171.99 | 150.10 | 161.40 | 0.00 | - | 5 | 0 | 115.61% |
| LRCX240517P01070000 | 2024-05-01 3:53PM EDT | 1,070.00 | 197.21 | 158.75 | 171.40 | 0.00 | - | 5 | 1 | 120.47% |
| LRCX240517P01080000 | 2024-05-01 3:53PM EDT | 1,080.00 | 207.23 | 170.10 | 181.40 | 0.00 | - | - | 0 | 125.23% |
| LRCX240517P01090000 | 2024-03-07 12:10PM EDT | 1,090.00 | 124.30 | 128.80 | 138.70 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX240517P01100000 | 2024-03-21 11:59AM EDT | 1,100.00 | 123.10 | 221.75 | 236.75 | 0.00 | - | 1 | 4 | 246.86% |
| LRCX240517P01140000 | 2024-04-18 9:30AM EDT | 1,140.00 | 231.75 | 227.95 | 242.50 | 0.00 | - | 1 | 0 | 159.27% |
| LRCX240517P01250000 | 2024-04-05 12:59PM EDT | 1,250.00 | 272.40 | 336.05 | 348.90 | 0.00 | - | 1 | 0 | 171.70% |
