Deutsche Märkte schließen in 5 Minuten
DAX
18.547,75 -104,92 (-0,56%) Euro Stoxx 50
5.050,36 -18,73 (-0,37%) Dow Jones 30
38.961,33 +75,16 (+0,19%) Gold
2.332,50 -58,40 (-2,44%) EUR/USD
1,0812 -0,0082 (-0,76%) Bitcoin EUR
65.792,02 -316,84 (-0,48%)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:24AM EDT. Markt geöffnet.
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX241220C00380000 | 2024-04-01 10:01AM EDT | 380.00 | 622.01 | 496.75 | 509.40 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX241220C00600000 | 2024-06-06 11:30AM EDT | 600.00 | 375.00 | 378.00 | 387.05 | 0.00 | - | 3 | 4 | 55.83% |
| LRCX241220C00610000 | 2024-05-17 10:06AM EDT | 610.00 | 345.75 | 366.10 | 377.45 | 0.00 | - | 1 | 1 | 53.65% |
| LRCX241220C00650000 | 2024-01-31 11:13AM EDT | 650.00 | 226.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| LRCX241220C00660000 | 2024-04-23 9:47AM EDT | 660.00 | 263.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| LRCX241220C00670000 | 2024-05-17 2:23PM EDT | 670.00 | 269.86 | 313.00 | 324.30 | 0.00 | - | 1 | 1 | 50.14% |
| LRCX241220C00700000 | 2024-05-29 10:10AM EDT | 700.00 | 289.19 | 286.75 | 298.20 | 0.00 | - | 1 | 9 | 51.77% |
| LRCX241220C00710000 | 2024-02-20 2:33PM EDT | 710.00 | 247.90 | 312.15 | 321.55 | 0.00 | - | 1 | 0 | 65.92% |
| LRCX241220C00720000 | 2024-04-19 3:19PM EDT | 720.00 | 211.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX241220C00730000 | 2024-04-19 3:19PM EDT | 730.00 | 204.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX241220C00740000 | 2024-05-03 2:07PM EDT | 740.00 | 220.45 | 224.30 | 236.50 | 0.00 | - | 5 | 6 | 31.94% |
| LRCX241220C00750000 | 2024-06-05 11:58AM EDT | 750.00 | 250.38 | 245.60 | 253.30 | 0.00 | - | 3 | 4 | 46.94% |
| LRCX241220C00760000 | 2024-05-22 10:02AM EDT | 760.00 | 245.16 | 237.60 | 245.60 | 0.00 | - | - | 1 | 46.60% |
| LRCX241220C00780000 | 2024-06-05 10:36AM EDT | 780.00 | 228.20 | 222.90 | 228.50 | 0.00 | - | 1 | 16 | 44.95% |
| LRCX241220C00800000 | 2024-05-09 2:27PM EDT | 800.00 | 176.85 | 208.20 | 214.10 | 0.00 | - | 3 | 25 | 44.48% |
| LRCX241220C00820000 | 2024-04-29 3:42PM EDT | 820.00 | 179.50 | 188.10 | 194.00 | 0.00 | - | 3 | 18 | 41.27% |
| LRCX241220C00840000 | 2024-05-13 10:24AM EDT | 840.00 | 149.55 | 177.25 | 184.70 | 0.00 | - | 1 | 5 | 42.70% |
| LRCX241220C00860000 | 2024-05-31 10:39AM EDT | 860.00 | 139.50 | 164.85 | 172.00 | 0.00 | - | 1 | 7 | 42.38% |
| LRCX241220C00865000 | 2024-05-23 9:30AM EDT | 865.00 | 190.42 | 161.95 | 168.45 | 0.00 | - | - | 1 | 42.12% |
| LRCX241220C00870000 | 2024-05-03 2:07PM EDT | 870.00 | 136.95 | 137.15 | 145.40 | 0.00 | - | 1 | 3 | 33.99% |
| LRCX241220C00875000 | 2024-05-31 12:24PM EDT | 875.00 | 124.30 | 154.50 | 162.10 | 0.00 | - | 2 | 5 | 41.86% |
| LRCX241220C00880000 | 2024-04-17 3:29PM EDT | 880.00 | 146.00 | 122.80 | 129.15 | 0.00 | - | 4 | 23 | 29.88% |
| LRCX241220C00885000 | 2024-06-03 10:34AM EDT | 885.00 | 132.34 | 150.30 | 155.55 | 0.00 | - | 1 | 1 | 41.48% |
| LRCX241220C00890000 | 2024-05-17 3:29PM EDT | 890.00 | 122.55 | 146.30 | 152.45 | 0.00 | - | 2 | 2 | 41.34% |
| LRCX241220C00900000 | 2024-06-05 2:41PM EDT | 900.00 | 152.95 | 141.40 | 147.05 | 0.00 | - | 6 | 145 | 41.32% |
| LRCX241220C00910000 | 2024-06-05 9:35AM EDT | 910.00 | 133.75 | 136.10 | 141.40 | 0.00 | - | 1 | 11 | 41.16% |
| LRCX241220C00920000 | 2024-06-05 2:18PM EDT | 920.00 | 138.05 | 130.60 | 135.15 | 0.00 | - | 2 | 68 | 40.73% |
| LRCX241220C00925000 | 2024-05-21 12:17PM EDT | 925.00 | 133.73 | 127.00 | 132.55 | 0.00 | - | 1 | 5 | 40.69% |
| LRCX241220C00935000 | 2024-04-25 1:21PM EDT | 935.00 | 105.90 | 130.20 | 137.85 | 0.00 | - | 1 | 2 | 44.41% |
| LRCX241220C00940000 | 2024-06-05 2:18PM EDT | 940.00 | 127.25 | 119.20 | 124.35 | 0.00 | - | 2 | 15 | 40.35% |
| LRCX241220C00945000 | 2024-05-21 10:14AM EDT | 945.00 | 115.80 | 117.25 | 121.25 | 0.00 | - | 1 | 17 | 40.08% |
| LRCX241220C00950000 | 2024-06-06 1:26PM EDT | 950.00 | 117.55 | 115.05 | 119.30 | 0.00 | - | 2 | 11 | 40.21% |
| LRCX241220C00955000 | 2024-06-06 2:39PM EDT | 955.00 | 115.50 | 112.75 | 116.50 | 0.00 | - | 2 | 8 | 40.03% |
| LRCX241220C00960000 | 2024-06-06 10:30AM EDT | 960.00 | 115.00 | 110.15 | 114.30 | 0.00 | - | 1 | 28 | 40.04% |
| LRCX241220C00965000 | 2024-06-05 11:36AM EDT | 965.00 | 113.46 | 107.75 | 111.80 | 0.00 | - | 2 | 8 | 39.94% |
| LRCX241220C00970000 | 2024-06-06 11:29AM EDT | 970.00 | 106.00 | 104.65 | 109.35 | 0.00 | - | 4 | 23 | 39.85% |
| LRCX241220C00975000 | 2024-05-30 1:40PM EDT | 975.00 | 107.50 | 102.80 | 107.05 | 0.00 | - | 5 | 7 | 39.79% |
| LRCX241220C00980000 | 2024-06-05 2:12PM EDT | 980.00 | 108.32 | 100.75 | 104.25 | 0.00 | - | 1 | 20 | 39.55% |
| LRCX241220C00985000 | 2024-06-05 10:20AM EDT | 985.00 | 99.30 | 98.65 | 101.80 | 0.00 | - | 1 | 21 | 39.42% |
| LRCX241220C00990000 | 2024-06-06 10:32AM EDT | 990.00 | 100.25 | 96.90 | 98.65 | 0.00 | - | 1 | 24 | 39.02% |
| LRCX241220C00995000 | 2024-06-06 10:38AM EDT | 995.00 | 98.10 | 94.85 | 96.35 | 0.00 | - | 4 | 10 | 38.92% |
| LRCX241220C01000000 | 2024-06-05 12:07PM EDT | 1,000.00 | 96.75 | 92.60 | 94.35 | 0.00 | - | 6 | 49 | 38.92% |
| LRCX241220C01005000 | 2024-06-06 10:28AM EDT | 1,005.00 | 92.90 | 90.55 | 91.95 | 0.00 | - | 1 | 4 | 38.76% |
| LRCX241220C01010000 | 2024-06-07 10:06AM EDT | 1,010.00 | 92.40 | 88.30 | 90.05 | +0.65 | +0.71% | 4 | 6 | 38.76% |
| LRCX241220C01015000 | 2024-06-06 10:49AM EDT | 1,015.00 | 88.95 | 85.70 | 88.00 | 0.00 | - | 5 | 6 | 38.70% |
| LRCX241220C01020000 | 2024-06-05 10:32AM EDT | 1,020.00 | 88.30 | 84.50 | 86.15 | -0.25 | -0.28% | 1 | 40 | 38.70% |
| LRCX241220C01025000 | 2024-05-28 10:10AM EDT | 1,025.00 | 89.75 | 82.60 | 84.20 | 0.00 | - | 4 | 4 | 38.65% |
| LRCX241220C01030000 | 2024-06-05 10:32AM EDT | 1,030.00 | 84.75 | 80.65 | 82.15 | 0.00 | - | 1 | 0 | 38.56% |
| LRCX241220C01035000 | 2024-06-05 10:32AM EDT | 1,035.00 | 82.75 | 79.00 | 80.40 | 0.00 | - | 2 | 3 | 38.56% |
| LRCX241220C01040000 | 2024-06-05 10:32AM EDT | 1,040.00 | 80.55 | 77.05 | 78.55 | 0.00 | - | 1 | 52 | 38.51% |
| LRCX241220C01050000 | 2024-05-16 9:30AM EDT | 1,050.00 | 73.90 | 73.25 | 74.75 | 0.00 | - | 2 | 3 | 38.35% |
| LRCX241220C01060000 | 2024-06-05 1:08PM EDT | 1,060.00 | 76.00 | 69.95 | 71.50 | 0.00 | - | 9 | 37 | 38.33% |
| LRCX241220C01080000 | 2024-05-23 10:03AM EDT | 1,080.00 | 75.77 | 63.40 | 64.85 | 0.00 | - | 1 | 29 | 38.13% |
| LRCX241220C01100000 | 2024-06-06 2:24PM EDT | 1,100.00 | 58.95 | 55.80 | 58.75 | 0.00 | - | 1 | 98 | 37.95% |
| LRCX241220C01120000 | 2024-06-05 2:26PM EDT | 1,120.00 | 56.85 | 51.80 | 53.20 | 0.00 | - | 11 | 18 | 37.80% |
| LRCX241220C01140000 | 2024-06-04 12:27PM EDT | 1,140.00 | 34.50 | 46.80 | 48.15 | 0.00 | - | 1 | 20 | 37.69% |
| LRCX241220C01160000 | 2024-06-05 2:49PM EDT | 1,160.00 | 47.90 | 42.30 | 43.55 | 0.00 | - | 3 | 76 | 37.60% |
| LRCX241220C01180000 | 2024-06-05 2:24PM EDT | 1,180.00 | 41.55 | 38.05 | 39.25 | 0.00 | - | 6 | 25 | 37.47% |
| LRCX241220C01200000 | 2024-06-05 1:46PM EDT | 1,200.00 | 37.25 | 34.15 | 35.25 | 0.00 | - | 5 | 36 | 37.32% |
| LRCX241220C01220000 | 2024-06-05 2:17PM EDT | 1,220.00 | 33.51 | 30.55 | 31.75 | 0.00 | - | 1 | 16 | 37.25% |
| LRCX241220C01240000 | 2024-05-24 11:52AM EDT | 1,240.00 | 34.81 | 27.60 | 28.60 | 0.00 | - | 1 | 21 | 37.19% |
| LRCX241220C01260000 | 2024-04-24 11:22AM EDT | 1,260.00 | 23.70 | 28.25 | 29.75 | 0.00 | - | 3 | 5 | 39.13% |
| LRCX241220C01280000 | 2024-05-01 3:32PM EDT | 1,280.00 | 17.00 | 16.95 | 18.45 | 0.00 | - | 1 | 3 | 34.49% |
| LRCX241220C01300000 | 2024-06-05 3:34PM EDT | 1,300.00 | 21.83 | 19.50 | 20.45 | 0.00 | - | 8 | 44 | 36.86% |
| LRCX241220C01320000 | 2024-05-31 10:10AM EDT | 1,320.00 | 14.92 | 17.45 | 19.30 | 0.00 | - | 2 | 9 | 37.40% |
| LRCX241220C01340000 | 2024-04-24 11:22AM EDT | 1,340.00 | 16.15 | 18.25 | 19.35 | 0.00 | - | 3 | 3 | 38.58% |
| LRCX241220C01360000 | 2024-05-23 10:02AM EDT | 1,360.00 | 18.70 | 13.90 | 14.60 | 0.00 | - | 2 | 82 | 36.68% |
| LRCX241220C01380000 | 2024-05-08 12:39PM EDT | 1,380.00 | 10.20 | 12.20 | 13.05 | 0.00 | - | - | 2 | 36.64% |
| LRCX241220C01400000 | 2024-05-21 11:31AM EDT | 1,400.00 | 12.70 | 10.90 | 11.65 | 0.00 | - | 1 | 9 | 36.60% |
| LRCX241220C01440000 | 2024-04-17 3:29PM EDT | 1,440.00 | 14.32 | 5.95 | 6.90 | 0.00 | - | 1 | 0 | 34.24% |
| LRCX241220C01460000 | 2024-04-22 10:54AM EDT | 1,460.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LRCX241220C01480000 | 2024-06-06 12:29PM EDT | 1,480.00 | 7.10 | 6.80 | 7.45 | 0.00 | - | 1 | 25 | 36.56% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX241220P00380000 | 2024-06-05 3:46PM EDT | 380.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 3 | 6 | 53.94% |
| LRCX241220P00390000 | 2024-06-07 11:01AM EDT | 390.00 | 0.29 | 0.27 | 1.43 | -0.53 | -64.63% | 4 | 274 | 53.38% |
| LRCX241220P00400000 | 2024-05-21 12:50PM EDT | 400.00 | 0.54 | 0.00 | 1.50 | 0.00 | - | 372 | 32 | 51.16% |
| LRCX241220P00410000 | 2024-05-21 12:36PM EDT | 410.00 | 0.94 | 0.00 | 1.56 | 0.00 | - | 80 | 158 | 50.07% |
| LRCX241220P00420000 | 2024-05-21 2:36PM EDT | 420.00 | 0.53 | 0.00 | 1.50 | 0.00 | - | 439 | 133 | 53.31% |
| LRCX241220P00430000 | 2024-05-20 2:40PM EDT | 430.00 | 1.13 | 0.00 | 1.50 | 0.00 | - | 40 | 7 | 51.92% |
| LRCX241220P00440000 | 2024-05-21 12:14PM EDT | 440.00 | 0.89 | 0.00 | 1.50 | 0.00 | - | - | 0 | 50.56% |
| LRCX241220P00450000 | 2024-05-06 10:47AM EDT | 450.00 | 1.80 | 0.00 | 1.69 | 0.00 | - | 1 | 7 | 50.12% |
| LRCX241220P00460000 | 2024-05-06 10:17AM EDT | 460.00 | 2.04 | 0.50 | 1.34 | 0.00 | - | - | 3 | 47.16% |
| LRCX241220P00480000 | 2024-02-13 4:21PM EDT | 480.00 | 6.60 | 4.00 | 6.35 | 0.00 | - | - | 1 | 56.14% |
| LRCX241220P00490000 | 2024-04-26 2:30PM EDT | 490.00 | 3.01 | 1.06 | 1.65 | 0.00 | - | 1 | 1 | 44.85% |
| LRCX241220P00500000 | 2024-06-06 3:02PM EDT | 500.00 | 1.46 | 1.15 | 1.66 | 0.00 | - | 1 | 11 | 43.68% |
| LRCX241220P00510000 | 2024-05-21 11:30AM EDT | 510.00 | 2.02 | 1.33 | 1.84 | 0.00 | - | 1 | 2 | 43.18% |
| LRCX241220P00520000 | 2024-06-06 10:06AM EDT | 520.00 | 1.99 | 1.52 | 2.06 | 0.00 | - | 3 | 8 | 42.76% |
| LRCX241220P00530000 | 2024-06-07 10:27AM EDT | 530.00 | 2.13 | 1.78 | 2.29 | +0.02 | +0.95% | 9 | 21 | 42.32% |
| LRCX241220P00540000 | 2024-06-07 11:06AM EDT | 540.00 | 2.32 | 2.03 | 2.56 | -6.18 | -72.71% | 1 | 2 | 41.92% |
| LRCX241220P00550000 | 2024-05-22 12:14PM EDT | 550.00 | 3.15 | 2.33 | 2.86 | 0.00 | - | 1 | 10 | 41.55% |
| LRCX241220P00560000 | 2024-06-07 10:27AM EDT | 560.00 | 2.98 | 2.66 | 3.20 | -0.22 | -6.88% | 9 | 30 | 41.20% |
| LRCX241220P00570000 | 2024-05-17 2:35PM EDT | 570.00 | 5.25 | 3.00 | 3.55 | 0.00 | - | 1 | 232 | 40.81% |
| LRCX241220P00580000 | 2024-06-05 10:52AM EDT | 580.00 | 3.95 | 3.45 | 4.00 | 0.00 | - | 1 | 6 | 40.56% |
| LRCX241220P00590000 | 2024-06-05 10:53AM EDT | 590.00 | 4.41 | 3.90 | 4.45 | 0.00 | - | 1 | 7 | 40.22% |
| LRCX241220P00600000 | 2024-05-21 3:46PM EDT | 600.00 | 5.45 | 4.35 | 4.90 | 0.00 | - | 1 | 7 | 39.83% |
| LRCX241220P00610000 | 2024-05-01 12:46PM EDT | 610.00 | 14.20 | 6.40 | 7.25 | 0.00 | - | 1 | 2 | 42.12% |
| LRCX241220P00630000 | 2024-04-17 12:38PM EDT | 630.00 | 15.60 | 9.35 | 10.45 | 0.00 | - | - | 1 | 43.40% |
| LRCX241220P00640000 | 2024-05-31 1:44PM EDT | 640.00 | 10.80 | 6.85 | 7.55 | 0.00 | - | 1 | 54 | 38.83% |
| LRCX241220P00650000 | 2024-05-31 2:13PM EDT | 650.00 | 11.81 | 7.60 | 8.20 | 0.00 | - | 2 | 19 | 38.39% |
| LRCX241220P00660000 | 2024-05-21 2:26PM EDT | 660.00 | 9.75 | 8.50 | 9.20 | 0.00 | - | 2 | 4 | 38.29% |
| LRCX241220P00670000 | 2024-05-24 3:04PM EDT | 670.00 | 9.60 | 9.45 | 10.10 | 0.00 | - | 1 | 7 | 38.00% |
| LRCX241220P00680000 | 2024-05-24 9:30AM EDT | 680.00 | 11.45 | 10.35 | 11.05 | 0.00 | - | 2 | 16 | 37.69% |
| LRCX241220P00690000 | 2024-05-28 2:40PM EDT | 690.00 | 12.25 | 11.45 | 12.25 | 0.00 | - | 1 | 5 | 37.54% |
| LRCX241220P00700000 | 2024-06-06 3:33PM EDT | 700.00 | 13.40 | 12.60 | 13.35 | 0.00 | - | 2 | 29 | 37.23% |
| LRCX241220P00710000 | 2024-05-24 1:44PM EDT | 710.00 | 13.85 | 13.90 | 14.65 | 0.00 | - | 1 | 15 | 37.02% |
| LRCX241220P00720000 | 2024-05-24 11:00AM EDT | 720.00 | 14.90 | 15.25 | 16.05 | 0.00 | - | 1 | 39 | 36.81% |
| LRCX241220P00730000 | 2024-05-23 10:11AM EDT | 730.00 | 15.72 | 16.60 | 17.45 | 0.00 | - | 1 | 20 | 36.53% |
| LRCX241220P00740000 | 2024-05-24 10:36AM EDT | 740.00 | 18.25 | 18.10 | 18.95 | 0.00 | - | 3 | 15 | 36.26% |
| LRCX241220P00750000 | 2024-05-31 11:58AM EDT | 750.00 | 29.70 | 19.90 | 20.80 | 0.00 | - | 4 | 34 | 36.15% |
| LRCX241220P00760000 | 2024-05-21 12:18PM EDT | 760.00 | 23.81 | 21.60 | 22.40 | 0.00 | - | 1 | 40 | 35.81% |
| LRCX241220P00780000 | 2024-06-06 2:21PM EDT | 780.00 | 27.15 | 25.60 | 26.55 | 0.00 | - | 1 | 16 | 35.51% |
| LRCX241220P00800000 | 2024-05-31 10:49AM EDT | 800.00 | 42.25 | 30.00 | 30.95 | 0.00 | - | 1 | 78 | 35.06% |
| LRCX241220P00820000 | 2024-05-20 1:31PM EDT | 820.00 | 41.78 | 35.15 | 36.25 | 0.00 | - | 7 | 27 | 34.80% |
| LRCX241220P00840000 | 2024-06-05 2:24PM EDT | 840.00 | 41.75 | 40.90 | 42.00 | 0.00 | - | 25 | 27 | 34.47% |
| LRCX241220P00860000 | 2024-06-05 2:24PM EDT | 860.00 | 47.88 | 47.15 | 48.40 | 0.00 | - | 25 | 61 | 34.17% |
| LRCX241220P00865000 | 2024-06-06 2:14PM EDT | 865.00 | 50.85 | 49.00 | 50.10 | 0.00 | - | 2 | 8 | 34.10% |
| LRCX241220P00870000 | 2024-05-24 3:31PM EDT | 870.00 | 49.86 | 50.65 | 51.95 | 0.00 | - | 1 | 9 | 34.07% |
| LRCX241220P00875000 | 2024-06-06 2:14PM EDT | 875.00 | 54.45 | 52.25 | 53.70 | 0.00 | - | 2 | 2 | 33.98% |
| LRCX241220P00880000 | 2024-05-29 3:51PM EDT | 880.00 | 58.28 | 54.25 | 55.45 | 0.00 | - | 5 | 62 | 33.88% |
| LRCX241220P00885000 | 2024-05-02 10:45AM EDT | 885.00 | 99.58 | 65.40 | 68.30 | 0.00 | - | 1 | 1 | 38.12% |
| LRCX241220P00890000 | 2024-05-31 11:18AM EDT | 890.00 | 77.10 | 58.00 | 59.30 | 0.00 | - | 1 | 7 | 33.77% |
| LRCX241220P00900000 | 2024-05-24 12:53PM EDT | 900.00 | 59.02 | 62.00 | 63.30 | 0.00 | - | 22 | 125 | 33.65% |
| LRCX241220P00905000 | 2024-05-09 1:45PM EDT | 905.00 | 88.60 | 63.75 | 65.20 | 0.00 | - | 3 | 3 | 33.53% |
| LRCX241220P00910000 | 2024-05-14 10:16AM EDT | 910.00 | 92.69 | 66.05 | 67.45 | 0.00 | - | 1 | 3 | 33.52% |
| LRCX241220P00915000 | 2024-06-03 9:54AM EDT | 915.00 | 79.45 | 68.00 | 69.40 | 0.00 | - | 1 | 1 | 33.39% |
| LRCX241220P00920000 | 2024-05-28 9:32AM EDT | 920.00 | 68.47 | 70.35 | 71.70 | 0.00 | - | 1 | 44 | 33.37% |
| LRCX241220P00925000 | 2024-05-23 1:11PM EDT | 925.00 | 71.85 | 72.25 | 73.75 | 0.00 | - | 4 | 4 | 33.25% |
| LRCX241220P00930000 | 2024-05-21 11:58AM EDT | 930.00 | 78.40 | 72.20 | 76.15 | 0.00 | - | 1 | 3 | 33.24% |
| LRCX241220P00940000 | 2024-06-05 10:22AM EDT | 940.00 | 83.40 | 79.30 | 80.75 | 0.00 | - | 1 | 10 | 33.10% |
| LRCX241220P00945000 | 2024-06-07 10:46AM EDT | 945.00 | 80.95 | 81.30 | 82.70 | -28.05 | -25.73% | 2 | 2 | 32.87% |
| LRCX241220P00950000 | 2024-06-07 10:56AM EDT | 950.00 | 83.10 | 83.85 | 85.45 | -2.50 | -2.92% | 9 | 6 | 32.93% |
| LRCX241220P00955000 | 2024-06-07 10:46AM EDT | 955.00 | 85.30 | 86.55 | 88.05 | -6.25 | -6.83% | 3 | 11 | 32.91% |
| LRCX241220P00960000 | 2024-06-05 10:22AM EDT | 960.00 | 93.30 | 89.00 | 90.55 | 0.00 | - | 1 | 30 | 32.84% |
| LRCX241220P00965000 | 2024-06-05 11:36AM EDT | 965.00 | 92.50 | 91.30 | 92.95 | 0.00 | - | 2 | 11 | 32.73% |
| LRCX241220P00970000 | 2024-05-15 10:05AM EDT | 970.00 | 114.30 | 93.85 | 95.55 | 0.00 | - | 2 | 14 | 32.67% |
| LRCX241220P00975000 | 2024-06-05 10:22AM EDT | 975.00 | 97.45 | 96.40 | 98.35 | -3.70 | -3.66% | 1 | 2 | 32.66% |
| LRCX241220P00980000 | 2024-05-09 10:36AM EDT | 980.00 | 131.45 | 96.50 | 100.80 | 0.00 | - | 1 | 14 | 32.52% |
| LRCX241220P00985000 | 2024-06-07 10:11AM EDT | 985.00 | 102.70 | 102.10 | 103.75 | +3.75 | +3.79% | 1 | 10 | 32.54% |
| LRCX241220P00990000 | 2024-06-06 10:34AM EDT | 990.00 | 106.25 | 104.85 | 106.50 | 0.00 | - | 1 | 18 | 32.47% |
| LRCX241220P00995000 | 2024-06-06 10:34AM EDT | 995.00 | 109.00 | 107.30 | 109.05 | 0.00 | - | 2 | 8 | 32.32% |
| LRCX241220P01000000 | 2024-05-24 12:35PM EDT | 1,000.00 | 103.90 | 110.20 | 111.90 | 0.00 | - | 10 | 38 | 32.26% |
| LRCX241220P01005000 | 2024-05-28 10:08AM EDT | 1,005.00 | 113.80 | 113.30 | 115.00 | 0.00 | - | 1 | 2 | 32.27% |
| LRCX241220P01010000 | 2024-06-07 10:11AM EDT | 1,010.00 | 116.85 | 115.85 | 117.65 | +1.90 | +1.65% | 1 | 4 | 32.11% |
| LRCX241220P01015000 | 2024-06-05 10:32AM EDT | 1,015.00 | 119.95 | 119.05 | 120.85 | 0.00 | - | 1 | 7 | 32.13% |
| LRCX241220P01020000 | 2024-06-06 10:34AM EDT | 1,020.00 | 122.65 | 121.65 | 123.80 | -0.65 | -0.53% | 1 | 13 | 32.05% |
| LRCX241220P01025000 | 2024-06-05 10:22AM EDT | 1,025.00 | 129.85 | 124.85 | 126.65 | 0.00 | - | 1 | 1 | 31.92% |
| LRCX241220P01030000 | 2024-06-06 10:34AM EDT | 1,030.00 | 129.45 | 127.90 | 129.70 | 0.00 | - | 1 | 2 | 31.84% |
| LRCX241220P01040000 | 2024-04-03 12:53PM EDT | 1,040.00 | 138.75 | 170.75 | 174.45 | 0.00 | - | 4 | 8 | 45.46% |
| LRCX241220P01045000 | 2024-05-07 10:14AM EDT | 1,045.00 | 163.15 | 134.15 | 141.55 | 0.00 | - | - | 1 | 32.51% |
| LRCX241220P01050000 | 2024-05-28 11:32AM EDT | 1,050.00 | 137.25 | 137.85 | 144.65 | 0.00 | - | 1 | 1 | 32.40% |
| LRCX241220P01060000 | 2024-05-16 2:59PM EDT | 1,060.00 | 155.85 | 144.40 | 151.20 | 0.00 | - | 1 | 4 | 32.26% |
| LRCX241220P01120000 | 2024-05-16 1:33PM EDT | 1,120.00 | 196.85 | 184.80 | 191.90 | 0.00 | - | - | 1 | 30.81% |
| LRCX241220P01400000 | 2024-03-19 10:20AM EDT | 1,400.00 | 486.85 | 505.35 | 518.90 | 0.00 | - | 1 | 1 | 68.30% |
