Deutsche Märkte öffnen in 7 Stunden 41 Minuten
Nikkei 225
39.103,22 +486,12 (+1,26%) Dow Jones 30
39.065,26 -605,78 (-1,53%) Bitcoin EUR
62.475,30 -1.368,67 (-2,14%) CMC Crypto 200
1.468,59 -34,07 (-2,27%) Nasdaq Compositive
16.736,03 -65,51 (-0,39%) S&P 500
5.267,84 -39,17 (-0,74%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240920C00470000 | 2024-05-15 1:04PM EDT | 470.00 | 478.05 | 488.90 | 498.40 | 0.00 | - | 2 | 2 | 74.00% |
| LRCX240920C00500000 | 2024-01-25 11:09AM EDT | 500.00 | 404.55 | 437.60 | 447.85 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240920C00590000 | 2024-04-11 12:32PM EDT | 590.00 | 391.39 | 330.25 | 343.40 | 0.00 | - | - | 2 | 0.00% |
| LRCX240920C00595000 | 2023-12-11 2:49PM EDT | 595.00 | 185.78 | 200.80 | 207.90 | 0.00 | - | - | 1 | 0.00% |
| LRCX240920C00600000 | 2024-04-22 3:45PM EDT | 600.00 | 285.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LRCX240920C00650000 | 2024-04-26 1:26PM EDT | 650.00 | 292.97 | 313.65 | 323.80 | 0.00 | - | 1 | 0 | 51.75% |
| LRCX240920C00660000 | 2024-04-12 11:23AM EDT | 660.00 | 316.23 | 264.10 | 277.85 | 0.00 | - | 1 | 4 | 0.00% |
| LRCX240920C00670000 | 2023-12-28 3:29PM EDT | 670.00 | 179.01 | 206.85 | 218.95 | 0.00 | - | - | 1 | 0.00% |
| LRCX240920C00675000 | 2023-12-05 11:52AM EDT | 675.00 | 105.85 | 133.15 | 136.65 | 0.00 | - | - | 3 | 0.00% |
| LRCX240920C00685000 | 2024-05-08 2:37PM EDT | 685.00 | 238.09 | 280.35 | 290.75 | 0.00 | - | - | 1 | 53.74% |
| LRCX240920C00690000 | 2024-04-26 1:26PM EDT | 690.00 | 256.97 | 275.65 | 286.10 | 0.00 | - | 1 | 2 | 53.22% |
| LRCX240920C00695000 | 2023-12-05 1:08PM EDT | 695.00 | 94.30 | 120.10 | 125.65 | 0.00 | - | - | 3 | 0.00% |
| LRCX240920C00700000 | 2024-04-30 11:55AM EDT | 700.00 | 233.00 | 266.20 | 276.65 | 0.00 | - | 1 | 3 | 52.02% |
| LRCX240920C00705000 | 2024-05-17 2:14PM EDT | 705.00 | 222.72 | 261.55 | 272.05 | 0.00 | - | 2 | 4 | 51.53% |
| LRCX240920C00710000 | 2024-03-06 1:25PM EDT | 710.00 | 307.23 | 277.45 | 291.60 | 0.00 | - | 1 | 2 | 64.78% |
| LRCX240920C00715000 | 2023-12-20 1:50PM EDT | 715.00 | 140.03 | 170.55 | 175.30 | 0.00 | - | 3 | 1 | 0.00% |
| LRCX240920C00720000 | 2024-02-28 11:58AM EDT | 720.00 | 236.20 | 274.70 | 284.20 | 0.00 | - | 8 | 4 | 66.33% |
| LRCX240920C00725000 | 2024-05-17 2:18PM EDT | 725.00 | 204.37 | 242.70 | 254.70 | 0.00 | - | 1 | 1 | 50.39% |
| LRCX240920C00730000 | 2024-04-04 2:58PM EDT | 730.00 | 258.99 | 200.10 | 205.75 | 0.00 | - | 1 | 5 | 0.00% |
| LRCX240920C00735000 | 2024-03-11 10:17AM EDT | 735.00 | 230.00 | 259.25 | 266.90 | 0.00 | - | 1 | 2 | 62.34% |
| LRCX240920C00740000 | 2024-03-12 12:55PM EDT | 740.00 | 240.15 | 265.50 | 275.25 | 0.00 | - | 1 | 2 | 69.55% |
| LRCX240920C00745000 | 2024-05-15 10:30AM EDT | 745.00 | 204.85 | 224.70 | 234.50 | 0.00 | - | 5 | 7 | 46.79% |
| LRCX240920C00750000 | 2024-05-22 11:04AM EDT | 750.00 | 228.45 | 220.15 | 230.15 | 0.00 | - | 1 | 38 | 46.45% |
| LRCX240920C00755000 | 2024-01-25 11:33AM EDT | 755.00 | 195.92 | 218.45 | 224.20 | 0.00 | - | 1 | 74 | 44.85% |
| LRCX240920C00760000 | 2024-02-07 1:08PM EDT | 760.00 | 156.25 | 238.35 | 247.05 | 0.00 | - | 3 | 2 | 60.43% |
| LRCX240920C00765000 | 2023-12-18 10:58AM EDT | 765.00 | 101.65 | 110.65 | 113.75 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX240920C00775000 | 2024-05-15 11:52AM EDT | 775.00 | 189.06 | 200.90 | 209.50 | 0.00 | - | 100 | 100 | 45.37% |
| LRCX240920C00780000 | 2024-03-01 2:15PM EDT | 780.00 | 241.13 | 227.45 | 233.75 | 0.00 | - | 1 | 7 | 61.28% |
| LRCX240920C00785000 | 2024-05-15 11:48AM EDT | 785.00 | 180.88 | 191.70 | 201.15 | 0.00 | - | - | 100 | 44.75% |
| LRCX240920C00790000 | 2023-12-26 3:54PM EDT | 790.00 | 109.60 | 127.80 | 133.45 | 0.00 | - | - | 1 | 0.00% |
| LRCX240920C00795000 | 2024-03-11 10:27AM EDT | 795.00 | 189.45 | 211.15 | 218.25 | 0.00 | - | 4 | 10 | 57.65% |
| LRCX240920C00800000 | 2024-05-22 10:02AM EDT | 800.00 | 187.15 | 179.25 | 189.05 | 0.00 | - | 2 | 114 | 43.99% |
| LRCX240920C00805000 | 2024-01-02 10:47AM EDT | 805.00 | 79.55 | 110.70 | 116.05 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240920C00810000 | 2024-05-09 10:17AM EDT | 810.00 | 137.59 | 171.20 | 181.05 | 0.00 | - | 1 | 1 | 43.45% |
| LRCX240920C00815000 | 2024-02-01 2:48PM EDT | 815.00 | 108.00 | 215.25 | 222.00 | 0.00 | - | 39 | 3 | 66.93% |
| LRCX240920C00820000 | 2024-01-19 4:21PM EDT | 820.00 | 108.18 | 173.35 | 177.35 | 0.00 | - | 1 | 6 | 45.41% |
| LRCX240920C00825000 | 2024-01-10 10:45AM EDT | 825.00 | 60.95 | 140.70 | 145.30 | 0.00 | - | 10 | 11 | 26.85% |
| LRCX240920C00830000 | 2024-02-08 1:31PM EDT | 830.00 | 125.00 | 188.90 | 195.35 | 0.00 | - | 2 | 5 | 57.36% |
| LRCX240920C00835000 | 2024-01-22 10:46AM EDT | 835.00 | 106.00 | 138.80 | 143.95 | 0.00 | - | 8 | 13 | 31.42% |
| LRCX240920C00840000 | 2024-04-15 12:04PM EDT | 840.00 | 183.00 | 140.75 | 150.00 | 0.00 | - | 1 | 5 | 37.37% |
| LRCX240920C00845000 | 2024-05-21 10:32AM EDT | 845.00 | 146.52 | 146.60 | 151.60 | 0.00 | - | 6 | 8 | 40.24% |
| LRCX240920C00850000 | 2024-05-23 2:01PM EDT | 850.00 | 149.08 | 142.25 | 147.80 | +2.24 | +1.53% | 3 | 120 | 39.97% |
| LRCX240920C00855000 | 2024-05-08 12:15PM EDT | 855.00 | 108.80 | 137.40 | 144.50 | 0.00 | - | 2 | 2 | 39.95% |
| LRCX240920C00860000 | 2024-04-19 3:40PM EDT | 860.00 | 99.25 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| LRCX240920C00865000 | 2024-05-03 9:30AM EDT | 865.00 | 102.05 | 130.05 | 137.40 | 0.00 | - | 2 | 4 | 39.57% |
| LRCX240920C00870000 | 2024-05-21 2:47PM EDT | 870.00 | 135.37 | 128.35 | 136.45 | 0.00 | - | 1 | 16 | 40.71% |
| LRCX240920C00875000 | 2024-05-21 2:47PM EDT | 875.00 | 131.96 | 125.30 | 133.05 | 0.00 | - | 1 | 3 | 40.53% |
| LRCX240920C00880000 | 2024-05-20 1:59PM EDT | 880.00 | 113.02 | 121.55 | 129.55 | 0.00 | - | 4 | 25 | 40.29% |
| LRCX240920C00885000 | 2024-05-23 9:30AM EDT | 885.00 | 147.55 | 118.05 | 124.05 | +17.99 | +13.89% | 1 | 3 | 39.01% |
| LRCX240920C00890000 | 2024-05-02 11:54AM EDT | 890.00 | 80.05 | 113.75 | 120.70 | 0.00 | - | 3 | 6 | 38.81% |
| LRCX240920C00895000 | 2024-05-15 10:58AM EDT | 895.00 | 102.00 | 111.40 | 119.75 | 0.00 | - | 1 | 23 | 39.78% |
| LRCX240920C00900000 | 2024-05-23 12:07PM EDT | 900.00 | 126.00 | 107.60 | 114.45 | +10.40 | +9.00% | 1 | 114 | 38.57% |
| LRCX240920C00905000 | 2024-05-15 11:50AM EDT | 905.00 | 98.23 | 105.55 | 113.55 | 0.00 | - | 1 | 11 | 39.50% |
| LRCX240920C00910000 | 2024-05-20 1:59PM EDT | 910.00 | 95.35 | 103.00 | 110.15 | 0.00 | - | 4 | 40 | 39.19% |
| LRCX240920C00915000 | 2024-05-08 1:43PM EDT | 915.00 | 76.20 | 100.70 | 107.05 | 0.00 | - | 2 | 12 | 39.00% |
| LRCX240920C00920000 | 2024-05-13 11:23AM EDT | 920.00 | 74.60 | 98.25 | 104.60 | 0.00 | - | 2 | 25 | 39.10% |
| LRCX240920C00925000 | 2024-05-08 9:30AM EDT | 925.00 | 71.69 | 95.55 | 101.50 | 0.00 | - | 2 | 58 | 38.87% |
| LRCX240920C00930000 | 2024-05-21 12:32PM EDT | 930.00 | 98.90 | 92.80 | 98.90 | 0.00 | - | 10 | 119 | 38.85% |
| LRCX240920C00935000 | 2024-05-14 9:30AM EDT | 935.00 | 64.00 | 89.25 | 95.35 | 0.00 | - | 1 | 35 | 38.37% |
| LRCX240920C00940000 | 2024-05-20 1:59PM EDT | 940.00 | 79.82 | 86.90 | 92.45 | 0.00 | - | 4 | 22 | 38.18% |
| LRCX240920C00945000 | 2024-05-23 10:18AM EDT | 945.00 | 104.23 | 85.35 | 90.55 | +16.23 | +18.44% | 7 | 21 | 38.42% |
| LRCX240920C00950000 | 2024-05-23 3:12PM EDT | 950.00 | 82.00 | 83.75 | 86.10 | -0.80 | -0.97% | 11 | 49 | 37.47% |
| LRCX240920C00960000 | 2024-05-23 11:08AM EDT | 960.00 | 86.50 | 78.70 | 81.25 | +8.55 | +10.97% | 14 | 95 | 37.37% |
| LRCX240920C00980000 | 2024-05-23 10:18AM EDT | 980.00 | 85.21 | 69.55 | 71.50 | +15.92 | +22.98% | 9 | 152 | 36.89% |
| LRCX240920C01000000 | 2024-05-23 2:38PM EDT | 1,000.00 | 62.65 | 61.10 | 62.70 | +1.95 | +3.21% | 15 | 87 | 36.50% |
| LRCX240920C01020000 | 2024-05-21 2:53PM EDT | 1,020.00 | 56.96 | 52.85 | 54.75 | 0.00 | - | 5 | 45 | 36.16% |
| LRCX240920C01040000 | 2024-05-23 3:56PM EDT | 1,040.00 | 46.05 | 46.10 | 48.75 | -3.42 | -6.91% | 34 | 34 | 36.41% |
| LRCX240920C01060000 | 2024-05-23 12:13PM EDT | 1,060.00 | 46.60 | 39.60 | 42.45 | +7.90 | +20.41% | 5 | 44 | 36.21% |
| LRCX240920C01080000 | 2024-05-23 12:32PM EDT | 1,080.00 | 42.04 | 34.10 | 36.80 | +6.27 | +17.53% | 5 | 21 | 36.01% |
| LRCX240920C01100000 | 2024-05-22 3:20PM EDT | 1,100.00 | 28.60 | 29.25 | 31.80 | 0.00 | - | 5 | 66 | 35.84% |
| LRCX240920C01120000 | 2024-05-22 1:52PM EDT | 1,120.00 | 27.50 | 25.00 | 27.40 | +1.50 | +5.77% | 2 | 133 | 35.70% |
| LRCX240920C01140000 | 2024-05-14 3:54PM EDT | 1,140.00 | 27.20 | 21.30 | 23.60 | +12.80 | +88.89% | 2 | 58 | 35.61% |
| LRCX240920C01160000 | 2024-05-21 3:52PM EDT | 1,160.00 | 20.00 | 18.10 | 20.25 | 0.00 | - | 1 | 42 | 35.52% |
| LRCX240920C01180000 | 2024-05-13 9:46AM EDT | 1,180.00 | 9.93 | 15.30 | 17.35 | 0.00 | - | 1 | 39 | 35.46% |
| LRCX240920C01200000 | 2024-05-23 1:58PM EDT | 1,200.00 | 13.70 | 12.90 | 14.90 | -0.15 | -1.08% | 11 | 68 | 35.46% |
| LRCX240920C01220000 | 2024-05-03 2:31PM EDT | 1,220.00 | 9.60 | 10.85 | 12.75 | 0.00 | - | 3 | 13 | 35.44% |
| LRCX240920C01240000 | 2024-05-23 1:37PM EDT | 1,240.00 | 10.72 | 9.05 | 10.85 | +0.09 | +0.85% | 4 | 11 | 35.40% |
| LRCX240920C01260000 | 2024-05-21 1:22PM EDT | 1,260.00 | 9.02 | 7.55 | 8.70 | 0.00 | - | 26 | 204 | 34.85% |
| LRCX240920C01280000 | 2024-04-22 12:49PM EDT | 1,280.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| LRCX240920C01300000 | 2024-05-21 1:22PM EDT | 1,300.00 | 6.32 | 5.20 | 8.70 | 0.00 | - | 1 | 81 | 37.66% |
| LRCX240920C01320000 | 2024-05-21 11:38AM EDT | 1,320.00 | 4.89 | 4.25 | 5.75 | 0.00 | - | 1 | 13 | 35.51% |
| LRCX240920C01340000 | 2024-05-14 10:00AM EDT | 1,340.00 | 2.45 | 3.50 | 4.45 | 0.00 | - | 2 | 20 | 34.87% |
| LRCX240920C01360000 | 2024-05-20 11:33AM EDT | 1,360.00 | 2.80 | 2.84 | 3.85 | 0.00 | - | 1 | 24 | 35.05% |
| LRCX240920C01380000 | 2024-05-07 9:30AM EDT | 1,380.00 | 3.35 | 2.30 | 3.70 | 0.00 | - | 2 | 5 | 35.92% |
| LRCX240920C01400000 | 2024-05-20 3:57PM EDT | 1,400.00 | 1.86 | 1.85 | 3.20 | 0.00 | - | 1 | 15 | 36.07% |
| LRCX240920C01420000 | 2024-05-20 12:17PM EDT | 1,420.00 | 1.55 | 1.48 | 2.30 | 0.00 | - | 1 | 8 | 35.11% |
| LRCX240920C01440000 | 2024-05-23 10:08AM EDT | 1,440.00 | 2.55 | 1.18 | 1.98 | +0.42 | +19.72% | 1 | 0 | 35.26% |
| LRCX240920C01460000 | 2024-05-16 9:30AM EDT | 1,460.00 | 1.27 | 0.93 | 1.63 | 0.00 | - | 6 | 1,209 | 35.17% |
| LRCX240920C01480000 | 2024-05-23 1:15PM EDT | 1,480.00 | 1.04 | 0.73 | 1.41 | -0.14 | -11.86% | 6 | 39 | 35.34% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240920P00360000 | 2024-03-22 9:30AM EDT | 360.00 | 0.99 | 0.00 | 0.65 | 0.00 | - | 2 | 21 | 65.53% |
| LRCX240920P00400000 | 2024-02-09 4:40PM EDT | 400.00 | 1.05 | 0.01 | 5.15 | 0.00 | - | 1 | 2 | 77.53% |
| LRCX240920P00410000 | 2024-03-26 10:21AM EDT | 410.00 | 0.66 | 0.00 | 0.61 | 0.00 | - | 8 | 2 | 56.89% |
| LRCX240920P00415000 | 2024-01-25 3:08PM EDT | 415.00 | 2.00 | 0.28 | 4.90 | 0.00 | - | 1 | 1 | 74.59% |
| LRCX240920P00420000 | 2023-12-08 12:02PM EDT | 420.00 | 6.60 | 4.70 | 6.20 | 0.00 | - | - | 1 | 84.09% |
| LRCX240920P00425000 | 2024-05-15 2:05PM EDT | 425.00 | 0.17 | 0.00 | 4.30 | 0.00 | - | 4 | 5 | 70.51% |
| LRCX240920P00430000 | 2023-12-08 11:56AM EDT | 430.00 | 7.50 | 5.35 | 6.90 | 0.00 | - | - | 7 | 83.88% |
| LRCX240920P00445000 | 2024-04-19 3:04PM EDT | 445.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| LRCX240920P00450000 | 2024-03-22 9:38AM EDT | 450.00 | 1.12 | 1.15 | 1.64 | 0.00 | - | 40 | 63 | 61.79% |
| LRCX240920P00455000 | 2024-04-05 12:19PM EDT | 455.00 | 0.44 | 0.22 | 4.40 | 0.00 | - | 4 | 4 | 65.87% |
| LRCX240920P00460000 | 2024-05-21 1:13PM EDT | 460.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | 6 | 3 | 64.49% |
| LRCX240920P00475000 | 2024-04-12 11:13AM EDT | 475.00 | 0.90 | 0.22 | 4.50 | 0.00 | - | 2 | 4 | 62.65% |
| LRCX240920P00480000 | 2024-01-19 11:48AM EDT | 480.00 | 6.55 | 2.14 | 3.45 | 0.00 | - | 16 | 16 | 63.59% |
| LRCX240920P00485000 | 2024-05-08 12:09PM EDT | 485.00 | 0.65 | 0.00 | 4.15 | 0.00 | - | 1 | 11 | 59.72% |
| LRCX240920P00495000 | 2024-02-26 11:38AM EDT | 495.00 | 2.85 | 1.09 | 1.82 | 0.00 | - | 1 | 7 | 55.01% |
| LRCX240920P00500000 | 2024-05-16 3:56PM EDT | 500.00 | 0.40 | 0.14 | 4.20 | 0.00 | - | 2 | 5 | 57.74% |
| LRCX240920P00510000 | 2024-02-29 12:48PM EDT | 510.00 | 2.97 | 1.19 | 1.95 | 0.00 | - | 1 | 1 | 53.37% |
| LRCX240920P00515000 | 2024-05-08 12:09PM EDT | 515.00 | 0.95 | 0.17 | 4.30 | 0.00 | - | 1 | 3 | 55.66% |
| LRCX240920P00520000 | 2024-05-20 1:00PM EDT | 520.00 | 0.58 | 0.01 | 4.30 | 0.00 | - | 1 | 2 | 54.56% |
| LRCX240920P00525000 | 2023-12-19 1:20PM EDT | 525.00 | 11.55 | 10.75 | 11.40 | 0.00 | - | - | 1 | 74.77% |
| LRCX240920P00530000 | 2024-02-05 3:32PM EDT | 530.00 | 6.00 | 2.55 | 3.55 | 0.00 | - | 1 | 1 | 56.29% |
| LRCX240920P00540000 | 2024-04-12 10:56AM EDT | 540.00 | 2.49 | 0.69 | 1.51 | 0.00 | - | 30 | 29 | 48.73% |
| LRCX240920P00550000 | 2024-04-18 9:45AM EDT | 550.00 | 3.70 | 0.56 | 1.36 | 0.00 | - | 3 | 131 | 46.58% |
| LRCX240920P00555000 | 2024-05-08 3:30PM EDT | 555.00 | 1.43 | 0.30 | 4.80 | 0.00 | - | - | 1 | 50.81% |
| LRCX240920P00560000 | 2024-02-05 3:38PM EDT | 560.00 | 7.95 | 3.45 | 4.55 | 0.00 | - | 1 | 5 | 54.37% |
| LRCX240920P00565000 | 2023-12-18 10:56AM EDT | 565.00 | 18.73 | 15.60 | 16.65 | 0.00 | - | 1 | 1 | 74.22% |
| LRCX240920P00570000 | 2024-05-23 1:26PM EDT | 570.00 | 0.84 | 0.14 | 1.23 | -1.26 | -60.00% | 1 | 3 | 43.25% |
| LRCX240920P00580000 | 2024-04-10 9:30AM EDT | 580.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| LRCX240920P00585000 | 2023-12-18 4:40PM EDT | 585.00 | 20.95 | 18.60 | 19.80 | 0.00 | - | - | 1 | 74.00% |
| LRCX240920P00590000 | 2024-03-20 3:26PM EDT | 590.00 | 5.00 | 6.25 | 6.80 | 0.00 | - | 1 | 2 | 55.17% |
| LRCX240920P00595000 | 2024-05-14 9:44AM EDT | 595.00 | 2.28 | 0.92 | 1.52 | 0.00 | - | - | 1 | 41.38% |
| LRCX240920P00600000 | 2024-05-07 11:10AM EDT | 600.00 | 2.43 | 0.99 | 1.59 | 0.00 | - | 2 | 17 | 41.03% |
| LRCX240920P00605000 | 2024-05-14 9:30AM EDT | 605.00 | 2.90 | 1.08 | 1.68 | 0.00 | - | 1 | 15 | 40.75% |
| LRCX240920P00610000 | 2024-05-06 10:48AM EDT | 610.00 | 3.10 | 1.17 | 1.83 | 0.00 | - | 1 | 2 | 40.67% |
| LRCX240920P00615000 | 2024-05-02 12:31PM EDT | 615.00 | 5.45 | 1.26 | 1.86 | 0.00 | - | 1 | 2 | 40.14% |
| LRCX240920P00620000 | 2024-01-25 11:24AM EDT | 620.00 | 12.20 | 9.45 | 10.30 | 0.00 | - | 2 | 3 | 55.72% |
| LRCX240920P00625000 | 2024-01-03 11:20AM EDT | 625.00 | 38.00 | 14.75 | 16.45 | 0.00 | - | - | 1 | 62.20% |
| LRCX240920P00630000 | 2024-03-19 2:14PM EDT | 630.00 | 8.05 | 8.35 | 9.25 | 0.00 | - | 15 | 7 | 52.52% |
| LRCX240920P00635000 | 2024-03-01 11:06AM EDT | 635.00 | 8.70 | 4.70 | 6.15 | 0.00 | - | 1 | 3 | 47.50% |
| LRCX240920P00640000 | 2024-05-21 11:26AM EDT | 640.00 | 2.11 | 1.86 | 2.45 | 0.00 | - | 1 | 13 | 38.81% |
| LRCX240920P00645000 | 2024-01-09 3:47PM EDT | 645.00 | 39.20 | 16.05 | 18.35 | 0.00 | - | 2 | 3 | 60.38% |
| LRCX240920P00650000 | 2024-05-14 3:54PM EDT | 650.00 | 4.40 | 2.16 | 2.75 | 0.00 | - | 2 | 14 | 38.34% |
| LRCX240920P00655000 | 2024-05-01 12:42PM EDT | 655.00 | 9.75 | 2.33 | 2.91 | 0.00 | - | 1 | 5 | 38.10% |
| LRCX240920P00660000 | 2024-05-07 2:55PM EDT | 660.00 | 5.40 | 2.51 | 3.10 | 0.00 | - | 2 | 4 | 37.91% |
| LRCX240920P00665000 | 2024-05-13 1:48PM EDT | 665.00 | 5.91 | 2.70 | 3.30 | 0.00 | - | 5 | 9 | 37.72% |
| LRCX240920P00670000 | 2024-05-22 3:30PM EDT | 670.00 | 3.50 | 2.90 | 3.50 | 0.00 | - | 1 | 25 | 37.51% |
| LRCX240920P00675000 | 2024-05-07 1:49PM EDT | 675.00 | 6.35 | 3.10 | 3.70 | 0.00 | - | 6 | 11 | 37.27% |
| LRCX240920P00680000 | 2024-05-06 2:10PM EDT | 680.00 | 6.85 | 3.35 | 3.90 | 0.00 | - | 1 | 8 | 37.02% |
| LRCX240920P00685000 | 2024-05-07 1:49PM EDT | 685.00 | 7.15 | 3.55 | 4.15 | 0.00 | - | 1 | 4 | 36.84% |
| LRCX240920P00690000 | 2024-05-15 1:38PM EDT | 690.00 | 5.07 | 3.85 | 4.60 | 0.00 | - | 2 | 18 | 37.00% |
| LRCX240920P00695000 | 2024-05-20 11:16AM EDT | 695.00 | 5.34 | 4.10 | 4.90 | 0.00 | - | 1 | 21 | 36.85% |
| LRCX240920P00700000 | 2024-05-23 3:06PM EDT | 700.00 | 4.90 | 2.80 | 4.95 | +0.10 | +2.08% | 14 | 120 | 36.26% |
| LRCX240920P00705000 | 2024-05-17 10:25AM EDT | 705.00 | 6.35 | 4.15 | 5.40 | 0.00 | - | 1 | 6 | 36.31% |
| LRCX240920P00710000 | 2024-05-17 1:24PM EDT | 710.00 | 4.50 | 5.05 | 5.80 | -3.69 | -45.05% | 1 | 12 | 36.25% |
| LRCX240920P00715000 | 2024-05-07 3:54PM EDT | 715.00 | 10.95 | 4.75 | 6.15 | 0.00 | - | 3 | 8 | 36.07% |
| LRCX240920P00720000 | 2024-05-20 12:08PM EDT | 720.00 | 7.00 | 5.10 | 6.45 | 0.00 | - | 6 | 26 | 35.81% |
| LRCX240920P00725000 | 2024-05-22 10:03AM EDT | 725.00 | 6.25 | 6.15 | 6.95 | 0.00 | - | 1 | 13 | 35.79% |
| LRCX240920P00730000 | 2024-05-07 1:49PM EDT | 730.00 | 11.95 | 5.95 | 7.30 | 0.00 | - | 1 | 51 | 35.55% |
| LRCX240920P00735000 | 2024-05-21 12:25PM EDT | 735.00 | 7.25 | 6.35 | 7.80 | 0.00 | - | 2 | 19 | 35.47% |
| LRCX240920P00740000 | 2024-05-08 12:35PM EDT | 740.00 | 15.55 | 6.80 | 8.25 | 0.00 | - | 1 | 22 | 35.30% |
| LRCX240920P00745000 | 2024-05-22 10:03AM EDT | 745.00 | 8.15 | 7.85 | 8.80 | 0.00 | - | 1 | 15 | 35.22% |
| LRCX240920P00750000 | 2024-05-21 2:21PM EDT | 750.00 | 8.00 | 6.00 | 9.30 | -0.54 | -6.32% | 1 | 130 | 35.05% |
| LRCX240920P00755000 | 2024-05-21 3:54PM EDT | 755.00 | 9.30 | 8.90 | 9.95 | 0.00 | - | 101 | 103 | 35.02% |
| LRCX240920P00760000 | 2024-05-06 3:24PM EDT | 760.00 | 17.30 | 8.90 | 10.60 | 0.00 | - | 2 | 8 | 34.95% |
| LRCX240920P00765000 | 2024-05-22 3:30PM EDT | 765.00 | 10.90 | 7.60 | 11.15 | 0.00 | - | 2 | 11 | 34.76% |
| LRCX240920P00770000 | 2024-02-23 10:30AM EDT | 770.00 | 31.54 | 19.35 | 23.05 | 0.00 | - | 3 | 54 | 43.84% |
| LRCX240920P00775000 | 2024-05-21 2:47PM EDT | 775.00 | 12.15 | 10.80 | 12.50 | +0.64 | +5.56% | 1 | 8 | 34.53% |
| LRCX240920P00780000 | 2024-05-22 10:14AM EDT | 780.00 | 10.10 | 9.75 | 12.80 | -2.69 | -21.03% | 1 | 7 | 34.05% |
| LRCX240920P00785000 | 2024-05-21 2:47PM EDT | 785.00 | 12.97 | 12.85 | 14.00 | 0.00 | - | 1 | 9 | 34.32% |
| LRCX240920P00790000 | 2024-05-16 10:44AM EDT | 790.00 | 16.00 | 13.00 | 14.80 | 0.00 | - | 2 | 22 | 34.22% |
| LRCX240920P00795000 | 2024-05-22 3:14PM EDT | 795.00 | 15.05 | 13.80 | 15.65 | 0.00 | - | 6 | 11 | 34.13% |
| LRCX240920P00800000 | 2024-05-23 12:02PM EDT | 800.00 | 12.90 | 12.80 | 16.40 | -2.10 | -14.00% | 51 | 120 | 33.93% |
| LRCX240920P00805000 | 2024-05-20 2:34PM EDT | 805.00 | 19.30 | 13.70 | 17.25 | 0.00 | - | 1 | 5 | 33.78% |
| LRCX240920P00810000 | 2024-05-20 12:29PM EDT | 810.00 | 20.10 | 16.45 | 18.45 | 0.00 | - | 1 | 15 | 33.87% |
| LRCX240920P00815000 | 2024-05-14 10:46AM EDT | 815.00 | 14.20 | 15.65 | 19.30 | -17.35 | -54.99% | 1 | 8 | 33.67% |
| LRCX240920P00820000 | 2024-05-21 12:52PM EDT | 820.00 | 18.65 | 18.45 | 20.45 | 0.00 | - | 9 | 37 | 33.65% |
| LRCX240920P00825000 | 2024-05-23 10:04AM EDT | 825.00 | 16.60 | 20.10 | 21.45 | -8.10 | -32.79% | 2 | 122 | 33.50% |
| LRCX240920P00830000 | 2024-05-21 3:27PM EDT | 830.00 | 21.50 | 20.90 | 22.70 | 0.00 | - | 7 | 20 | 33.49% |
| LRCX240920P00835000 | 2024-05-21 12:52PM EDT | 835.00 | 21.90 | 21.75 | 23.80 | 0.00 | - | 3 | 5 | 33.35% |
| LRCX240920P00840000 | 2024-05-23 1:46PM EDT | 840.00 | 22.76 | 22.95 | 25.10 | -0.63 | -2.69% | 3 | 22 | 33.31% |
| LRCX240920P00845000 | 2024-05-01 10:39AM EDT | 845.00 | 55.80 | 24.25 | 26.30 | 0.00 | - | 1 | 11 | 33.18% |
| LRCX240920P00850000 | 2024-05-22 12:06PM EDT | 850.00 | 22.13 | 25.55 | 27.55 | -4.25 | -16.11% | 1 | 46 | 33.06% |
| LRCX240920P00855000 | 2024-05-21 10:09AM EDT | 855.00 | 23.00 | 26.90 | 29.00 | -7.00 | -23.33% | 1 | 39 | 33.02% |
| LRCX240920P00860000 | 2024-05-23 12:02PM EDT | 860.00 | 24.42 | 28.25 | 30.40 | -4.80 | -16.43% | 51 | 57 | 32.93% |
| LRCX240920P00865000 | 2024-05-21 11:40AM EDT | 865.00 | 31.30 | 29.70 | 32.20 | 0.00 | - | 1 | 40 | 33.04% |
| LRCX240920P00870000 | 2024-05-23 1:40PM EDT | 870.00 | 30.45 | 31.20 | 33.70 | -2.00 | -6.16% | 1 | 36 | 32.94% |
| LRCX240920P00875000 | 2024-05-21 10:57AM EDT | 875.00 | 33.95 | 31.00 | 35.20 | 0.00 | - | 10 | 17 | 32.82% |
| LRCX240920P00880000 | 2024-05-22 12:02PM EDT | 880.00 | 35.10 | 34.35 | 36.95 | 0.00 | - | 1 | 16 | 32.81% |
| LRCX240920P00885000 | 2024-05-23 10:03AM EDT | 885.00 | 31.20 | 36.00 | 38.70 | -6.60 | -17.46% | 2 | 7 | 32.76% |
| LRCX240920P00890000 | 2024-05-23 12:23PM EDT | 890.00 | 32.37 | 37.95 | 40.35 | -6.18 | -16.03% | 2 | 50 | 32.64% |
| LRCX240920P00895000 | 2024-05-23 1:28PM EDT | 895.00 | 36.73 | 39.45 | 42.20 | -4.17 | -10.20% | 3 | 56 | 32.60% |
| LRCX240920P00900000 | 2024-05-23 3:57PM EDT | 900.00 | 43.60 | 41.25 | 43.90 | +0.95 | +2.23% | 24 | 143 | 32.45% |
| LRCX240920P00905000 | 2024-05-23 12:23PM EDT | 905.00 | 37.24 | 43.90 | 45.95 | -19.36 | -34.20% | 3 | 37 | 32.45% |
| LRCX240920P00910000 | 2024-05-23 1:38PM EDT | 910.00 | 43.70 | 45.00 | 47.75 | -2.30 | -5.00% | 19 | 66 | 32.30% |
| LRCX240920P00915000 | 2024-05-20 3:09PM EDT | 915.00 | 54.45 | 47.05 | 49.80 | 0.00 | - | 7 | 62 | 32.24% |
| LRCX240920P00920000 | 2024-05-22 12:25PM EDT | 920.00 | 50.20 | 49.00 | 51.90 | 0.00 | - | 11 | 68 | 32.19% |
| LRCX240920P00925000 | 2024-05-23 9:59AM EDT | 925.00 | 45.00 | 51.90 | 53.90 | -6.95 | -13.38% | 1 | 82 | 32.05% |
| LRCX240920P00930000 | 2024-05-22 10:59AM EDT | 930.00 | 54.85 | 53.15 | 56.00 | 0.00 | - | 4 | 73 | 31.95% |
| LRCX240920P00935000 | 2024-05-20 1:14PM EDT | 935.00 | 48.35 | 56.20 | 58.15 | -13.50 | -21.83% | 2 | 20 | 31.83% |
| LRCX240920P00940000 | 2024-05-23 12:58PM EDT | 940.00 | 53.20 | 57.65 | 60.35 | -5.10 | -8.75% | 2 | 28 | 31.72% |
| LRCX240920P00945000 | 2024-05-23 1:23PM EDT | 945.00 | 56.60 | 59.95 | 62.90 | -5.72 | -9.18% | 1 | 17 | 31.74% |
| LRCX240920P00950000 | 2024-05-23 12:21PM EDT | 950.00 | 59.85 | 63.05 | 65.20 | -2.25 | -3.62% | 22 | 38 | 31.62% |
| LRCX240920P00960000 | 2024-05-23 9:44AM EDT | 960.00 | 52.40 | 68.00 | 70.05 | -18.60 | -26.20% | 1 | 16 | 31.42% |
| LRCX240920P00980000 | 2024-05-23 3:21PM EDT | 980.00 | 81.20 | 78.50 | 80.25 | +7.70 | +10.48% | 7 | 26 | 30.94% |
| LRCX240920P01000000 | 2024-05-23 11:05AM EDT | 1,000.00 | 85.80 | 89.75 | 92.00 | -9.65 | -10.11% | 5 | 40 | 30.76% |
| LRCX240920P01020000 | 2024-05-22 2:36PM EDT | 1,020.00 | 106.45 | 101.70 | 105.75 | 0.00 | - | 6 | 49 | 31.11% |
| LRCX240920P01040000 | 2024-03-08 1:02PM EDT | 1,040.00 | 136.90 | 129.20 | 132.45 | 0.00 | - | 4 | 4 | 37.29% |
| LRCX240920P01060000 | 2024-03-19 3:22PM EDT | 1,060.00 | 169.30 | 189.15 | 196.95 | 0.00 | - | 2 | 1 | 59.06% |
