Deutsche Märkte geschlossen
Nikkei 225
39.103,22 +486,12 (+1,26%) Dow Jones 30
39.065,26 -605,78 (-1,53%) Bitcoin EUR
62.309,20 -1.703,18 (-2,66%) CMC Crypto 200
1.458,96 -43,70 (-2,91%) 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:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX250117C00160000 | 2024-01-25 11:42AM EDT | 160.00 | 734.85 | 760.90 | 778.45 | 0.00 | - | 2 | 4 | 0.00% |
| LRCX250117C00180000 | 2022-12-12 10:38AM EDT | 180.00 | 287.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX250117C00190000 | 2022-10-18 11:59AM EDT | 190.00 | 162.17 | 283.00 | 291.95 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX250117C00195000 | 2022-10-26 3:04PM EDT | 195.00 | 216.00 | 273.50 | 282.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX250117C00200000 | 2024-04-18 2:11PM EDT | 200.00 | 692.44 | 706.65 | 718.85 | 0.00 | - | 10 | 30 | 0.00% |
| LRCX250117C00210000 | 2023-02-22 1:25PM EDT | 210.00 | 288.46 | 302.00 | 311.00 | 0.00 | - | 3 | 4 | 0.00% |
| LRCX250117C00220000 | 2022-10-12 12:37PM EDT | 220.00 | 145.00 | 300.50 | 309.50 | 0.00 | - | - | 1 | 0.00% |
| LRCX250117C00250000 | 2022-09-27 1:57PM EDT | 250.00 | 168.00 | 178.90 | 186.85 | 0.00 | - | - | 1 | 0.00% |
| LRCX250117C00270000 | 2022-10-11 1:34PM EDT | 270.00 | 127.20 | 250.50 | 259.00 | 0.00 | - | - | 1 | 0.00% |
| LRCX250117C00280000 | 2023-03-13 1:35PM EDT | 280.00 | 226.00 | 243.80 | 253.00 | 0.00 | - | 1 | 1 | 0.00% |
| LRCX250117C00290000 | 2024-03-04 10:30AM EDT | 290.00 | 703.90 | 688.65 | 701.65 | 0.00 | - | 1 | 0 | 122.69% |
| LRCX250117C00300000 | 2024-02-20 10:43AM EDT | 300.00 | 617.00 | 682.65 | 699.40 | 0.00 | - | 1 | 7 | 127.01% |
| LRCX250117C00310000 | 2024-03-11 9:57AM EDT | 310.00 | 624.37 | 661.15 | 673.50 | 0.00 | - | 7 | 13 | 105.57% |
| LRCX250117C00320000 | 2024-03-11 9:50AM EDT | 320.00 | 620.36 | 648.90 | 663.05 | 0.00 | - | 2 | 3 | 100.87% |
| LRCX250117C00330000 | 2024-02-15 12:16PM EDT | 330.00 | 592.44 | 582.00 | 598.95 | 0.00 | - | 1 | 14 | 0.00% |
| LRCX250117C00340000 | 2023-07-18 1:59PM EDT | 340.00 | 343.00 | 332.50 | 343.20 | 0.00 | - | 1 | 5 | 0.00% |
| LRCX250117C00350000 | 2023-10-12 10:57AM EDT | 350.00 | 338.76 | 350.40 | 363.15 | 0.00 | - | 11 | 4 | 0.00% |
| LRCX250117C00360000 | 2023-12-01 3:04PM EDT | 360.00 | 376.45 | 431.60 | 445.00 | 0.00 | - | 1 | 10 | 0.00% |
| LRCX250117C00380000 | 2024-02-20 10:30AM EDT | 380.00 | 550.46 | 606.55 | 620.80 | 0.00 | - | 1 | 7 | 106.38% |
| LRCX250117C00390000 | 2024-02-20 10:30AM EDT | 390.00 | 541.66 | 597.00 | 611.35 | 0.00 | - | 1 | 6 | 104.30% |
| LRCX250117C00400000 | 2024-02-06 3:19PM EDT | 400.00 | 443.00 | 600.05 | 614.95 | 0.00 | - | 2 | 21 | 113.87% |
| LRCX250117C00410000 | 2023-10-31 1:21PM EDT | 410.00 | 217.79 | 322.35 | 336.55 | 0.00 | - | 1 | 19 | 0.00% |
| LRCX250117C00420000 | 2023-10-13 1:52PM EDT | 420.00 | 267.01 | 290.05 | 300.40 | 0.00 | - | 1 | 19 | 0.00% |
| LRCX250117C00430000 | 2023-08-22 2:17PM EDT | 430.00 | 283.00 | 225.75 | 236.15 | 0.00 | - | 1 | 11 | 0.00% |
| LRCX250117C00440000 | 2024-05-15 1:03PM EDT | 440.00 | 511.36 | 521.90 | 532.85 | 0.00 | - | 2 | 14 | 63.34% |
| LRCX250117C00450000 | 2023-05-10 10:27AM EDT | 450.00 | 157.00 | 222.25 | 233.05 | 0.00 | - | 1 | 7 | 0.00% |
| LRCX250117C00460000 | 2023-10-31 2:51PM EDT | 460.00 | 184.24 | 280.65 | 295.50 | 0.00 | - | 2 | 3 | 0.00% |
| LRCX250117C00470000 | 2024-05-15 1:04PM EDT | 470.00 | 483.66 | 493.40 | 506.85 | 0.00 | - | 1 | 12 | 62.40% |
| LRCX250117C00480000 | 2024-03-07 1:37PM EDT | 480.00 | 541.00 | 498.90 | 513.65 | 0.00 | - | 1 | 41 | 77.32% |
| LRCX250117C00490000 | 2024-01-10 2:02PM EDT | 490.00 | 294.55 | 438.50 | 452.05 | 0.00 | - | 2 | 19 | 0.00% |
| LRCX250117C00500000 | 2024-03-26 12:29PM EDT | 500.00 | 494.50 | 412.10 | 425.60 | 0.00 | - | 1 | 191 | 0.00% |
| LRCX250117C00510000 | 2023-07-27 1:40PM EDT | 510.00 | 260.49 | 216.20 | 227.00 | 0.00 | - | 2 | 18 | 0.00% |
| LRCX250117C00520000 | 2023-11-20 12:02PM EDT | 520.00 | 236.00 | 294.00 | 298.25 | 0.00 | - | 1 | 12 | 0.00% |
| LRCX250117C00530000 | 2024-02-12 3:06PM EDT | 530.00 | 409.23 | 414.10 | 427.70 | 0.00 | - | 3 | 17 | 0.00% |
| LRCX250117C00540000 | 2024-05-06 3:33PM EDT | 540.00 | 402.21 | 427.40 | 441.65 | 0.00 | - | 5 | 16 | 56.54% |
| LRCX250117C00550000 | 2024-02-12 3:21PM EDT | 550.00 | 388.31 | 398.75 | 410.50 | 0.00 | - | 4 | 55 | 36.05% |
| LRCX250117C00560000 | 2024-02-22 4:01PM EDT | 560.00 | 415.45 | 438.55 | 452.05 | 0.00 | - | 4 | 18 | 76.48% |
| LRCX250117C00570000 | 2024-01-02 4:59PM EDT | 570.00 | 232.32 | 294.65 | 304.65 | 0.00 | - | 1 | 65 | 0.00% |
| LRCX250117C00580000 | 2024-05-06 10:56AM EDT | 580.00 | 364.50 | 390.90 | 405.40 | 0.00 | - | 9 | 124 | 53.91% |
| LRCX250117C00590000 | 2024-05-22 3:58PM EDT | 590.00 | 395.00 | 381.25 | 395.80 | 0.00 | - | 1 | 39 | 52.77% |
| LRCX250117C00600000 | 2024-05-17 9:45AM EDT | 600.00 | 365.80 | 372.60 | 386.85 | 0.00 | - | 1 | 76 | 52.28% |
| LRCX250117C00610000 | 2023-11-30 11:17AM EDT | 610.00 | 178.39 | 229.55 | 234.65 | 0.00 | - | 1 | 111 | 0.00% |
| LRCX250117C00620000 | 2024-05-10 9:58AM EDT | 620.00 | 335.30 | 354.60 | 366.50 | 0.00 | - | 1 | 149 | 50.07% |
| LRCX250117C00630000 | 2024-04-17 9:51AM EDT | 630.00 | 345.80 | 302.50 | 315.80 | 0.00 | - | 2 | 11 | 0.00% |
| LRCX250117C00640000 | 2024-03-28 9:35AM EDT | 640.00 | 360.14 | 313.80 | 326.40 | 0.00 | - | 1 | 40 | 35.56% |
| LRCX250117C00650000 | 2024-04-22 10:35AM EDT | 650.00 | 257.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX250117C00660000 | 2024-05-15 10:29AM EDT | 660.00 | 297.17 | 319.80 | 331.75 | 0.00 | - | 1 | 32 | 51.63% |
| LRCX250117C00670000 | 2024-04-18 11:16AM EDT | 670.00 | 283.04 | 270.15 | 279.95 | 0.00 | - | 2 | 30 | 0.00% |
| LRCX250117C00680000 | 2024-02-29 12:02PM EDT | 680.00 | 299.00 | 331.10 | 340.60 | 0.00 | - | 1 | 283 | 61.49% |
| LRCX250117C00700000 | 2024-05-23 12:52PM EDT | 700.00 | 305.96 | 288.10 | 296.65 | +78.46 | +34.49% | 1 | 91 | 48.54% |
| LRCX250117C00720000 | 2024-05-22 2:21PM EDT | 720.00 | 274.23 | 271.30 | 280.20 | 0.00 | - | 1 | 216 | 47.47% |
| LRCX250117C00740000 | 2024-05-07 10:02AM EDT | 740.00 | 239.16 | 256.15 | 264.75 | 0.00 | - | 4 | 78 | 46.75% |
| LRCX250117C00760000 | 2024-04-18 9:48AM EDT | 760.00 | 214.04 | 203.50 | 211.55 | 0.00 | - | 1 | 49 | 26.69% |
| LRCX250117C00780000 | 2024-05-14 11:14AM EDT | 780.00 | 260.00 | 226.05 | 235.95 | +66.65 | +34.47% | 10 | 153 | 45.79% |
| LRCX250117C00800000 | 2024-05-22 1:56PM EDT | 800.00 | 218.00 | 211.65 | 221.00 | +3.00 | +1.40% | 1 | 114 | 44.85% |
| LRCX250117C00820000 | 2024-04-22 3:43PM EDT | 820.00 | 150.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LRCX250117C00840000 | 2024-05-23 10:28AM EDT | 840.00 | 211.00 | 185.40 | 194.60 | +14.00 | +7.11% | 1 | 44 | 43.91% |
| LRCX250117C00860000 | 2024-05-22 2:36PM EDT | 860.00 | 174.50 | 173.95 | 181.75 | 0.00 | - | 1 | 99 | 43.33% |
| LRCX250117C00880000 | 2024-05-14 11:14AM EDT | 880.00 | 133.56 | 162.20 | 169.30 | 0.00 | - | 2 | 41 | 42.75% |
| LRCX250117C00900000 | 2024-05-23 1:37PM EDT | 900.00 | 159.98 | 150.20 | 157.70 | +9.98 | +6.65% | 3 | 157 | 42.30% |
| LRCX250117C00920000 | 2024-05-22 3:54PM EDT | 920.00 | 143.40 | 137.75 | 144.75 | 0.00 | - | 9 | 118 | 41.26% |
| LRCX250117C00940000 | 2024-05-23 10:29AM EDT | 940.00 | 150.00 | 128.50 | 133.95 | +25.00 | +20.00% | 1 | 68 | 40.79% |
| LRCX250117C00960000 | 2024-05-23 1:37PM EDT | 960.00 | 127.90 | 118.20 | 125.85 | +5.90 | +4.84% | 12 | 37 | 41.04% |
| LRCX250117C00970000 | 2024-05-21 3:48PM EDT | 970.00 | 120.80 | 113.90 | 121.20 | 0.00 | - | 5 | 70 | 40.92% |
| LRCX250117C00980000 | 2024-05-08 10:15AM EDT | 980.00 | 89.05 | 109.80 | 117.30 | 0.00 | - | 3 | 40 | 40.99% |
| LRCX250117C00990000 | 2024-05-23 12:18PM EDT | 990.00 | 118.50 | 107.10 | 112.10 | +1.61 | +1.38% | 3 | 75 | 40.61% |
| LRCX250117C01000000 | 2024-05-21 9:50AM EDT | 1,000.00 | 111.30 | 102.75 | 106.20 | +13.84 | +14.20% | 2 | 145 | 39.96% |
| LRCX250117C01020000 | 2024-05-21 12:00PM EDT | 1,020.00 | 94.90 | 94.65 | 99.65 | 0.00 | - | 3 | 111 | 40.26% |
| LRCX250117C01040000 | 2024-05-03 3:54PM EDT | 1,040.00 | 71.10 | 86.95 | 90.15 | 0.00 | - | 27 | 88 | 39.45% |
| LRCX250117C01060000 | 2024-05-23 2:05PM EDT | 1,060.00 | 82.00 | 79.75 | 82.95 | +8.90 | +12.18% | 2 | 106 | 39.24% |
| LRCX250117C01080000 | 2024-05-20 2:34PM EDT | 1,080.00 | 66.90 | 73.15 | 77.60 | 0.00 | - | 1 | 43 | 39.49% |
| LRCX250117C01100000 | 2024-05-23 1:58PM EDT | 1,100.00 | 70.00 | 67.05 | 69.95 | +2.85 | +4.24% | 3 | 139 | 38.85% |
| LRCX250117C01120000 | 2024-05-10 9:44AM EDT | 1,120.00 | 54.35 | 61.35 | 64.15 | 0.00 | - | 8 | 52 | 38.69% |
| LRCX250117C01140000 | 2024-05-17 9:47AM EDT | 1,140.00 | 50.35 | 55.95 | 58.80 | 0.00 | - | 1 | 53 | 38.55% |
| LRCX250117C01160000 | 2024-05-10 9:45AM EDT | 1,160.00 | 45.27 | 51.00 | 53.10 | 0.00 | - | 1 | 90 | 38.16% |
| LRCX250117C01180000 | 2024-05-23 9:51AM EDT | 1,180.00 | 56.25 | 46.50 | 49.35 | +17.60 | +45.54% | 1 | 57 | 38.33% |
| LRCX250117C01200000 | 2024-05-23 1:59PM EDT | 1,200.00 | 44.70 | 42.40 | 45.10 | 0.00 | - | 3 | 48 | 38.22% |
| LRCX250117C01220000 | 2024-05-16 1:21PM EDT | 1,220.00 | 38.05 | 38.55 | 40.35 | 0.00 | - | 10 | 62 | 37.78% |
| LRCX250117C01240000 | 2024-04-10 3:11PM EDT | 1,240.00 | 55.00 | 27.00 | 28.35 | 0.00 | - | 5 | 31 | 34.10% |
| LRCX250117C01260000 | 2024-04-05 10:34AM EDT | 1,260.00 | 52.20 | 25.20 | 27.25 | 0.00 | - | 1 | 32 | 34.84% |
| LRCX250117C01280000 | 2024-05-22 2:58PM EDT | 1,280.00 | 29.10 | 28.85 | 32.80 | 0.00 | - | 2 | 108 | 38.52% |
| LRCX250117C01300000 | 2024-05-21 12:33PM EDT | 1,300.00 | 28.30 | 26.10 | 28.40 | 0.00 | - | 1 | 10 | 37.73% |
| LRCX250117C01320000 | 2024-05-01 3:30PM EDT | 1,320.00 | 17.60 | 23.65 | 25.85 | 0.00 | - | 1 | 33 | 37.66% |
| LRCX250117C01340000 | 2024-05-20 2:08PM EDT | 1,340.00 | 19.00 | 21.40 | 22.90 | 0.00 | - | 1 | 33 | 37.28% |
| LRCX250117C01360000 | 2024-05-02 10:22AM EDT | 1,360.00 | 12.25 | 19.40 | 21.40 | 0.00 | - | 4 | 13 | 37.54% |
| LRCX250117C01380000 | 2024-05-23 11:34AM EDT | 1,380.00 | 20.50 | 17.55 | 18.85 | -12.50 | -37.88% | 2 | 6 | 37.15% |
| LRCX250117C01400000 | 2024-05-23 9:40AM EDT | 1,400.00 | 21.85 | 15.85 | 17.10 | +5.35 | +32.42% | 3 | 47 | 37.09% |
| LRCX250117C01420000 | 2024-04-26 1:39PM EDT | 1,420.00 | 16.10 | 14.30 | 15.55 | 0.00 | - | 1 | 3 | 37.07% |
| LRCX250117C01440000 | 2024-04-26 1:39PM EDT | 1,440.00 | 14.75 | 12.90 | 14.05 | 0.00 | - | 1 | 2 | 36.99% |
| LRCX250117C01460000 | 2024-04-26 1:39PM EDT | 1,460.00 | 13.40 | 11.65 | 13.40 | 0.00 | - | 2 | 7 | 37.42% |
| LRCX250117C01480000 | 2024-05-23 9:35AM EDT | 1,480.00 | 14.10 | 10.50 | 11.35 | +1.80 | +14.63% | 1 | 115 | 36.77% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX250117P00160000 | 2024-05-21 3:07PM EDT | 160.00 | 0.01 | 0.01 | 0.20 | 0.00 | - | 300 | 469 | 74.90% |
| LRCX250117P00165000 | 2023-11-21 11:27AM EDT | 165.00 | 0.75 | 0.00 | 2.73 | 0.00 | - | 30 | 34 | 97.73% |
| LRCX250117P00170000 | 2023-11-10 11:42AM EDT | 170.00 | 0.95 | 0.00 | 3.50 | 0.00 | - | 6 | 9 | 99.50% |
| LRCX250117P00175000 | 2024-05-02 9:30AM EDT | 175.00 | 0.10 | 0.00 | 0.37 | 0.00 | - | 1 | 12 | 75.00% |
| LRCX250117P00180000 | 2024-04-12 11:47AM EDT | 180.00 | 0.36 | 0.05 | 3.90 | 0.00 | - | 1 | 7 | 97.95% |
| LRCX250117P00185000 | 2024-02-14 4:59PM EDT | 185.00 | 0.32 | 0.15 | 2.89 | 0.00 | - | 1 | 3 | 92.77% |
| LRCX250117P00190000 | 2023-12-12 1:41PM EDT | 190.00 | 0.80 | 0.11 | 3.20 | 0.00 | - | 2 | 19 | 92.40% |
| LRCX250117P00195000 | 2024-01-03 11:17AM EDT | 195.00 | 0.77 | 0.12 | 1.62 | 0.00 | - | 2 | 21 | 83.40% |
| LRCX250117P00200000 | 2024-02-14 4:59PM EDT | 200.00 | 0.46 | 0.19 | 2.98 | 0.00 | - | 2 | 70 | 88.95% |
| LRCX250117P00210000 | 2022-11-08 10:57AM EDT | 210.00 | 17.00 | 13.55 | 17.75 | 0.00 | - | 1 | 11 | 132.79% |
| LRCX250117P00220000 | 2024-02-29 12:52PM EDT | 220.00 | 0.72 | 0.00 | 2.95 | 0.00 | - | 1 | 5 | 82.80% |
| LRCX250117P00230000 | 2024-04-17 2:51PM EDT | 230.00 | 0.59 | 0.00 | 2.73 | 0.00 | - | 5 | 108 | 79.50% |
| LRCX250117P00240000 | 2024-04-15 1:11PM EDT | 240.00 | 0.40 | 0.06 | 2.73 | 0.00 | - | 2 | 9 | 77.44% |
| LRCX250117P00250000 | 2024-05-16 9:30AM EDT | 250.00 | 0.11 | 0.00 | 0.78 | 0.00 | - | 1 | 66 | 64.28% |
| LRCX250117P00260000 | 2024-02-22 3:45PM EDT | 260.00 | 0.86 | 0.00 | 3.25 | 0.00 | - | 1 | 18 | 74.71% |
| LRCX250117P00270000 | 2024-04-22 9:48AM EDT | 270.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LRCX250117P00280000 | 2023-12-05 1:39PM EDT | 280.00 | 2.90 | 2.02 | 2.95 | 0.00 | - | 2 | 68 | 75.29% |
| LRCX250117P00290000 | 2024-03-12 3:23PM EDT | 290.00 | 1.11 | 0.23 | 3.25 | 0.00 | - | 1 | 253 | 69.40% |
| LRCX250117P00300000 | 2024-04-30 1:00PM EDT | 300.00 | 0.63 | 0.02 | 1.20 | 0.00 | - | 1 | 417 | 58.80% |
| LRCX250117P00310000 | 2023-12-18 11:07AM EDT | 310.00 | 2.50 | 2.27 | 3.00 | 0.00 | - | 30 | 173 | 70.03% |
| LRCX250117P00320000 | 2024-01-31 3:39PM EDT | 320.00 | 1.94 | 0.57 | 3.75 | 0.00 | - | 1 | 263 | 66.09% |
| LRCX250117P00330000 | 2024-02-21 11:56AM EDT | 330.00 | 1.85 | 0.47 | 3.80 | 0.00 | - | 2 | 40 | 64.23% |
| LRCX250117P00340000 | 2024-04-19 11:06AM EDT | 340.00 | 1.45 | 0.21 | 4.10 | 0.00 | - | 1 | 163 | 62.63% |
| LRCX250117P00350000 | 2024-04-22 11:36AM EDT | 350.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LRCX250117P00360000 | 2024-04-01 11:00AM EDT | 360.00 | 1.41 | 0.53 | 2.20 | 0.00 | - | 2 | 56 | 55.54% |
| LRCX250117P00370000 | 2024-05-06 9:54AM EDT | 370.00 | 1.20 | 0.23 | 4.55 | 0.00 | - | 2 | 83 | 58.82% |
| LRCX250117P00380000 | 2024-05-20 12:46PM EDT | 380.00 | 0.98 | 0.27 | 4.60 | 0.00 | - | 10 | 93 | 57.47% |
| LRCX250117P00390000 | 2024-05-22 1:37PM EDT | 390.00 | 1.02 | 0.31 | 4.70 | 0.00 | - | 10 | 431 | 56.24% |
| LRCX250117P00400000 | 2024-05-22 11:22AM EDT | 400.00 | 0.82 | 0.35 | 4.75 | 0.00 | - | 1 | 238 | 54.94% |
| LRCX250117P00410000 | 2024-05-21 12:36PM EDT | 410.00 | 1.24 | 0.39 | 4.85 | 0.00 | - | 80 | 167 | 53.76% |
| LRCX250117P00420000 | 2024-05-21 1:07PM EDT | 420.00 | 0.83 | 0.45 | 4.95 | 0.00 | - | 438 | 147 | 52.63% |
| LRCX250117P00430000 | 2024-05-20 2:40PM EDT | 430.00 | 1.31 | 0.51 | 5.05 | 0.00 | - | 40 | 103 | 51.51% |
| LRCX250117P00440000 | 2024-05-21 12:14PM EDT | 440.00 | 1.33 | 0.58 | 4.80 | 0.00 | - | 160 | 108 | 55.33% |
| LRCX250117P00450000 | 2024-05-23 9:39AM EDT | 450.00 | 1.30 | 1.10 | 1.75 | -0.09 | -6.47% | 2 | 399 | 45.38% |
| LRCX250117P00460000 | 2024-03-21 9:41AM EDT | 460.00 | 3.76 | 4.45 | 5.25 | 0.00 | - | 3 | 27 | 52.62% |
| LRCX250117P00470000 | 2024-05-15 2:28PM EDT | 470.00 | 2.07 | 1.44 | 2.06 | 0.00 | - | 2 | 142 | 44.12% |
| LRCX250117P00480000 | 2024-05-21 3:51PM EDT | 480.00 | 2.00 | 1.64 | 2.27 | +0.35 | +21.21% | 1 | 260 | 43.62% |
| LRCX250117P00490000 | 2024-05-20 2:58PM EDT | 490.00 | 2.55 | 1.86 | 2.55 | 0.00 | - | 1 | 141 | 43.27% |
| LRCX250117P00500000 | 2024-05-20 12:29PM EDT | 500.00 | 2.69 | 2.10 | 2.80 | 0.00 | - | 1 | 186 | 42.79% |
| LRCX250117P00510000 | 2024-03-18 11:37AM EDT | 510.00 | 7.75 | 6.20 | 7.30 | 0.00 | - | 100 | 93 | 50.15% |
| LRCX250117P00520000 | 2024-05-10 10:01AM EDT | 520.00 | 4.40 | 2.68 | 3.40 | 0.00 | - | 5 | 109 | 41.91% |
| LRCX250117P00530000 | 2024-01-25 1:15PM EDT | 530.00 | 11.93 | 9.80 | 10.70 | 0.00 | - | 1 | 130 | 51.41% |
| LRCX250117P00540000 | 2024-03-05 11:27AM EDT | 540.00 | 9.40 | 5.95 | 6.85 | 0.00 | - | 1 | 98 | 45.60% |
| LRCX250117P00550000 | 2024-05-14 10:57AM EDT | 550.00 | 6.05 | 3.75 | 4.55 | 0.00 | - | 1 | 136 | 40.74% |
| LRCX250117P00560000 | 2024-05-15 11:02AM EDT | 560.00 | 4.00 | 4.20 | 5.00 | -1.25 | -23.81% | 10 | 90 | 40.36% |
| LRCX250117P00570000 | 2024-05-20 10:42AM EDT | 570.00 | 5.80 | 3.40 | 5.50 | 0.00 | - | 2 | 28 | 40.00% |
| LRCX250117P00580000 | 2024-05-20 11:25AM EDT | 580.00 | 6.20 | 5.25 | 6.05 | 0.00 | - | 10 | 38 | 39.66% |
| LRCX250117P00590000 | 2024-02-02 1:31PM EDT | 590.00 | 21.00 | 10.35 | 13.60 | 0.00 | - | 30 | 43 | 46.94% |
| LRCX250117P00600000 | 2024-05-23 9:34AM EDT | 600.00 | 5.40 | 6.50 | 7.30 | -1.15 | -17.56% | 1 | 588 | 39.02% |
| LRCX250117P00610000 | 2024-04-26 10:54AM EDT | 610.00 | 12.25 | 6.55 | 8.00 | 0.00 | - | 40 | 116 | 38.70% |
| LRCX250117P00620000 | 2024-05-15 11:00AM EDT | 620.00 | 9.40 | 7.35 | 8.75 | 0.00 | - | 5 | 168 | 38.39% |
| LRCX250117P00630000 | 2024-05-17 12:10PM EDT | 630.00 | 11.04 | 8.15 | 9.60 | 0.00 | - | 2 | 161 | 38.12% |
| LRCX250117P00640000 | 2024-05-10 10:11AM EDT | 640.00 | 13.30 | 9.70 | 10.60 | 0.00 | - | 1 | 126 | 37.93% |
| LRCX250117P00650000 | 2024-05-21 12:16PM EDT | 650.00 | 10.81 | 10.65 | 11.55 | 0.00 | - | 11 | 271 | 37.63% |
| LRCX250117P00660000 | 2024-05-21 11:35AM EDT | 660.00 | 12.19 | 11.05 | 12.60 | 0.00 | - | 1 | 80 | 37.37% |
| LRCX250117P00670000 | 2024-05-23 2:18PM EDT | 670.00 | 13.50 | 10.40 | 13.80 | +0.40 | +3.05% | 10 | 137 | 37.16% |
| LRCX250117P00680000 | 2024-05-23 10:21AM EDT | 680.00 | 12.19 | 11.60 | 15.10 | -4.31 | -26.12% | 25 | 97 | 36.97% |
| LRCX250117P00700000 | 2024-05-21 9:31AM EDT | 700.00 | 16.35 | 14.35 | 17.85 | 0.00 | - | 1 | 209 | 36.51% |
| LRCX250117P00720000 | 2024-05-21 11:19AM EDT | 720.00 | 20.50 | 17.50 | 21.05 | 0.00 | - | 2 | 258 | 36.10% |
| LRCX250117P00740000 | 2024-05-22 9:42AM EDT | 740.00 | 22.80 | 23.35 | 24.70 | 0.00 | - | 1 | 172 | 35.72% |
| LRCX250117P00760000 | 2024-05-20 3:48PM EDT | 760.00 | 30.40 | 26.70 | 28.80 | 0.00 | - | 3 | 166 | 35.35% |
| LRCX250117P00780000 | 2024-05-20 3:43PM EDT | 780.00 | 35.00 | 31.90 | 33.35 | 0.00 | - | 2 | 108 | 34.98% |
| LRCX250117P00800000 | 2024-05-21 11:47AM EDT | 800.00 | 37.90 | 36.90 | 38.50 | 0.00 | - | 2 | 206 | 34.65% |
| LRCX250117P00820000 | 2024-05-20 10:49AM EDT | 820.00 | 47.60 | 41.80 | 44.20 | 0.00 | - | 11 | 98 | 34.33% |
| LRCX250117P00840000 | 2024-05-21 12:03PM EDT | 840.00 | 49.75 | 47.90 | 50.50 | 0.00 | - | 5 | 136 | 34.03% |
| LRCX250117P00860000 | 2024-05-23 11:37AM EDT | 860.00 | 51.20 | 55.30 | 57.15 | -3.30 | -6.06% | 2 | 143 | 33.65% |
| LRCX250117P00880000 | 2024-05-20 10:49AM EDT | 880.00 | 69.50 | 62.60 | 64.60 | 0.00 | - | 2 | 140 | 33.36% |
| LRCX250117P00900000 | 2024-05-23 3:49PM EDT | 900.00 | 71.23 | 70.50 | 72.60 | +0.25 | +0.35% | 8 | 227 | 33.05% |
| LRCX250117P00920000 | 2024-05-23 3:49PM EDT | 920.00 | 79.63 | 78.20 | 81.15 | -7.17 | -8.26% | 1 | 63 | 32.72% |
| LRCX250117P00940000 | 2024-05-20 2:40PM EDT | 940.00 | 94.60 | 85.55 | 90.35 | 0.00 | - | 2 | 53 | 32.40% |
| LRCX250117P00960000 | 2024-05-22 11:08AM EDT | 960.00 | 97.78 | 96.90 | 100.15 | 0.00 | - | 1 | 33 | 32.08% |
| LRCX250117P00970000 | 2024-04-26 1:26PM EDT | 970.00 | 123.15 | 102.80 | 105.20 | 0.00 | - | 10 | 55 | 31.89% |
| LRCX250117P00980000 | 2024-05-16 1:47PM EDT | 980.00 | 111.71 | 107.20 | 110.40 | 0.00 | - | 1 | 27 | 31.71% |
| LRCX250117P00990000 | 2024-04-19 9:50AM EDT | 990.00 | 159.50 | 133.65 | 138.15 | 0.00 | - | 2 | 24 | 38.75% |
| LRCX250117P01000000 | 2024-05-15 12:35PM EDT | 1,000.00 | 127.70 | 118.05 | 121.45 | 0.00 | - | 3 | 44 | 31.39% |
| LRCX250117P01020000 | 2024-04-29 1:51PM EDT | 1,020.00 | 152.75 | 129.35 | 135.45 | 0.00 | - | 3 | 23 | 31.84% |
| LRCX250117P01040000 | 2024-05-22 2:25PM EDT | 1,040.00 | 146.15 | 141.55 | 145.15 | 0.00 | - | 2 | 34 | 30.70% |
| LRCX250117P01060000 | 2024-04-01 11:17AM EDT | 1,060.00 | 158.90 | 209.95 | 216.70 | 0.00 | - | 1 | 8 | 49.60% |
| LRCX250117P01080000 | 2024-03-07 12:00PM EDT | 1,080.00 | 172.05 | 175.30 | 181.10 | 0.00 | - | 5 | 10 | 33.39% |
| LRCX250117P01100000 | 2024-05-17 3:14PM EDT | 1,100.00 | 212.10 | 179.20 | 186.90 | 0.00 | - | 1 | 230 | 30.31% |
| LRCX250117P01120000 | 2024-03-07 2:47PM EDT | 1,120.00 | 201.15 | 204.05 | 209.80 | 0.00 | - | - | 1 | 33.06% |
| LRCX250117P01140000 | 2024-03-07 2:47PM EDT | 1,140.00 | 214.45 | 217.95 | 223.80 | 0.00 | - | - | 1 | 32.52% |
| LRCX250117P01260000 | 2024-02-07 10:43AM EDT | 1,260.00 | 424.06 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LRCX250117P01360000 | 2024-03-11 9:30AM EDT | 1,360.00 | 432.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
