Marchés français ouverture 4 h 55 min
Dow Jones
39 118,86 -45,24 (-0,12 %) Nasdaq
17 732,60 -126,10 (-0,71 %) Nikkei 225
39 722,55 +139,47 (+0,35 %) EUR/USD
1,0750 +0,0035 (+0,32 %) HANG SENG
17 718,61 +2,11 (+0,01 %) Bitcoin EUR
59 120,31 +2 504,59 (+4,42 %)
Lam Research Corporation (LRCX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour5 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240705C00600000 | 2024-06-28 2:21PM EDT | 600.00 | 474.94 | 458.00 | 473.00 | +474.94 | - | 2 | 0 | 210.06% |
| LRCX240705C00670000 | 2024-06-28 3:03PM EDT | 670.00 | 398.74 | 388.30 | 403.30 | +398.74 | - | 1 | 0 | 182.28% |
| LRCX240705C00790000 | 2024-05-30 1:16PM EDT | 790.00 | 164.40 | 268.40 | 283.40 | 0.00 | - | 15 | 15 | 125.56% |
| LRCX240705C00875000 | 2024-06-14 2:13PM EDT | 875.00 | 166.13 | 184.15 | 198.70 | 0.00 | - | 3 | 8 | 94.02% |
| LRCX240705C00880000 | 2024-06-14 2:13PM EDT | 880.00 | 161.87 | 178.85 | 193.65 | 0.00 | - | 3 | 5 | 89.80% |
| LRCX240705C00885000 | 2024-06-28 10:05AM EDT | 885.00 | 198.88 | 174.40 | 188.80 | +27.33 | +15.93% | 33 | 33 | 91.24% |
| LRCX240705C00895000 | 2024-06-12 11:17AM EDT | 895.00 | 139.53 | 164.35 | 178.65 | 0.00 | - | 2 | 0 | 85.67% |
| LRCX240705C00900000 | 2024-06-28 10:28AM EDT | 900.00 | 182.45 | 157.95 | 172.95 | +182.45 | - | 15 | 13 | 70.17% |
| LRCX240705C00910000 | 2024-06-28 9:51AM EDT | 910.00 | 167.00 | 149.30 | 163.90 | +26.72 | +19.05% | 1 | 1 | 79.76% |
| LRCX240705C00915000 | 2024-06-17 10:50AM EDT | 915.00 | 135.49 | 144.30 | 158.90 | 0.00 | - | 2 | 2 | 77.48% |
| LRCX240705C00920000 | 2024-06-27 3:05PM EDT | 920.00 | 137.51 | 139.25 | 153.95 | 0.00 | - | 20 | 26 | 75.20% |
| LRCX240705C00925000 | 2024-06-07 10:50AM EDT | 925.00 | 60.26 | 134.15 | 148.60 | 0.00 | - | 1 | 1 | 70.96% |
| LRCX240705C00935000 | 2024-06-21 1:39PM EDT | 935.00 | 118.58 | 123.20 | 138.10 | 0.00 | - | 1 | 0 | 59.03% |
| LRCX240705C00940000 | 2024-06-27 3:05PM EDT | 940.00 | 116.96 | 119.35 | 134.10 | 0.00 | - | 20 | 22 | 67.07% |
| LRCX240705C00950000 | 2024-06-26 11:52AM EDT | 950.00 | 104.50 | 108.00 | 123.00 | 0.00 | - | 26 | 14 | 51.07% |
| LRCX240705C00955000 | 2024-06-05 3:24PM EDT | 955.00 | 42.00 | 103.60 | 118.30 | 0.00 | - | 1 | 2 | 53.97% |
| LRCX240705C00960000 | 2024-06-28 3:03PM EDT | 960.00 | 109.80 | 100.00 | 110.00 | +16.97 | +18.28% | 1 | 13 | 74.89% |
| LRCX240705C00965000 | 2024-06-18 2:25PM EDT | 965.00 | 129.40 | 95.90 | 105.00 | 0.00 | - | 2 | 2 | 72.17% |
| LRCX240705C00970000 | 2024-06-28 9:52AM EDT | 970.00 | 107.63 | 91.15 | 100.50 | +24.86 | +30.04% | 1 | 3 | 71.44% |
| LRCX240705C00975000 | 2024-06-28 2:21PM EDT | 975.00 | 100.75 | 86.25 | 96.15 | +100.75 | - | 28 | 0 | 71.10% |
| LRCX240705C00980000 | 2024-06-18 1:54PM EDT | 980.00 | 122.84 | 81.10 | 90.85 | 0.00 | - | 1 | 8 | 67.16% |
| LRCX240705C00985000 | 2024-06-28 3:31PM EDT | 985.00 | 73.65 | 76.50 | 86.25 | -8.35 | -10.18% | 1 | 4 | 65.74% |
| LRCX240705C00990000 | 2024-06-25 11:45AM EDT | 990.00 | 63.67 | 71.50 | 81.00 | 0.00 | - | 2 | 5 | 61.99% |
| LRCX240705C00995000 | 2024-06-27 1:38PM EDT | 995.00 | 65.02 | 66.90 | 76.00 | 0.00 | - | 1 | 7 | 59.10% |
| LRCX240705C01000000 | 2024-06-28 9:52AM EDT | 1,000.00 | 78.31 | 62.50 | 71.55 | +33.98 | +76.65% | 1 | 17 | 57.97% |
| LRCX240705C01005000 | 2024-06-18 3:22PM EDT | 1,005.00 | 94.75 | 57.60 | 67.30 | 0.00 | - | 1 | 10 | 57.28% |
| LRCX240705C01010000 | 2024-06-26 10:53AM EDT | 1,010.00 | 54.20 | 53.25 | 62.00 | 0.00 | - | 3 | 5 | 53.32% |
| LRCX240705C01015000 | 2024-06-28 2:43PM EDT | 1,015.00 | 59.63 | 48.40 | 58.00 | +9.05 | +17.89% | 2 | 9 | 53.06% |
| LRCX240705C01020000 | 2024-06-28 11:24AM EDT | 1,020.00 | 53.55 | 45.55 | 53.00 | +14.15 | +35.91% | 1 | 23 | 49.85% |
| LRCX240705C01025000 | 2024-06-25 9:45AM EDT | 1,025.00 | 27.10 | 41.45 | 49.00 | 0.00 | - | 14 | 26 | 49.18% |
| LRCX240705C01030000 | 2024-06-28 10:41AM EDT | 1,030.00 | 47.21 | 37.30 | 45.00 | +6.63 | +16.34% | 2 | 16 | 48.25% |
| LRCX240705C01035000 | 2024-06-28 3:36PM EDT | 1,035.00 | 32.00 | 34.95 | 41.00 | -1.58 | -4.71% | 1 | 8 | 47.06% |
| LRCX240705C01040000 | 2024-06-27 3:07PM EDT | 1,040.00 | 29.19 | 30.15 | 36.95 | 0.00 | - | 1 | 10 | 45.51% |
| LRCX240705C01045000 | 2024-06-28 9:36AM EDT | 1,045.00 | 29.45 | 26.70 | 33.40 | +3.35 | +12.84% | 1 | 42 | 44.81% |
| LRCX240705C01047500 | 2024-06-27 3:39PM EDT | 1,047.50 | 24.05 | 24.80 | 30.75 | +24.05 | - | - | 1 | 42.47% |
| LRCX240705C01050000 | 2024-06-28 2:41PM EDT | 1,050.00 | 30.88 | 22.85 | 28.75 | +8.06 | +35.32% | 13 | 94 | 41.47% |
| LRCX240705C01052500 | 2024-06-27 3:39PM EDT | 1,052.50 | 21.34 | 20.15 | 27.65 | +21.34 | - | - | 2 | 42.28% |
| LRCX240705C01055000 | 2024-06-28 3:35PM EDT | 1,055.00 | 19.00 | 20.75 | 26.80 | -0.95 | -4.76% | 14 | 42 | 43.48% |
| LRCX240705C01057500 | 2024-06-28 10:40AM EDT | 1,057.50 | 27.10 | 17.60 | 24.40 | +27.10 | - | 2 | 20 | 41.41% |
| LRCX240705C01060000 | 2024-06-28 3:55PM EDT | 1,060.00 | 21.91 | 18.70 | 23.30 | +5.15 | +30.73% | 110 | 165 | 41.90% |
| LRCX240705C01062500 | 2024-06-28 3:41PM EDT | 1,062.50 | 17.30 | 17.95 | 19.30 | +17.30 | - | 6 | 55 | 36.44% |
| LRCX240705C01065000 | 2024-06-28 3:45PM EDT | 1,065.00 | 16.80 | 16.60 | 18.20 | +1.00 | +6.33% | 4 | 31 | 36.75% |
| LRCX240705C01070000 | 2024-06-28 3:41PM EDT | 1,070.00 | 13.65 | 14.40 | 15.65 | -0.35 | -2.50% | 71 | 78 | 36.33% |
| LRCX240705C01075000 | 2024-06-28 3:56PM EDT | 1,075.00 | 13.70 | 12.30 | 13.60 | +1.80 | +15.13% | 106 | 49 | 36.49% |
| LRCX240705C01080000 | 2024-06-28 3:59PM EDT | 1,080.00 | 11.31 | 10.50 | 11.55 | +0.59 | +5.50% | 97 | 89 | 36.20% |
| LRCX240705C01085000 | 2024-06-28 2:01PM EDT | 1,085.00 | 13.69 | 8.85 | 12.35 | +4.04 | +41.87% | 15 | 38 | 41.64% |
| LRCX240705C01090000 | 2024-06-28 3:52PM EDT | 1,090.00 | 9.15 | 7.45 | 9.05 | +1.52 | +19.92% | 55 | 38 | 37.85% |
| LRCX240705C01095000 | 2024-06-28 3:36PM EDT | 1,095.00 | 5.10 | 6.25 | 9.85 | -2.20 | -30.14% | 44 | 7 | 42.98% |
| LRCX240705C01100000 | 2024-06-28 3:59PM EDT | 1,100.00 | 5.50 | 5.20 | 5.95 | +0.30 | +5.77% | 294 | 163 | 36.48% |
| LRCX240705C01105000 | 2024-06-28 3:01PM EDT | 1,105.00 | 5.20 | 3.20 | 5.30 | -3.30 | -38.82% | 6 | 42 | 37.50% |
| LRCX240705C01110000 | 2024-06-28 3:56PM EDT | 1,110.00 | 4.11 | 3.65 | 4.20 | -0.29 | -6.59% | 30 | 30 | 36.88% |
| LRCX240705C01115000 | 2024-06-28 2:44PM EDT | 1,115.00 | 4.07 | 2.00 | 4.75 | +0.42 | +11.51% | 18 | 25 | 41.14% |
| LRCX240705C01120000 | 2024-06-28 3:57PM EDT | 1,120.00 | 2.83 | 1.99 | 4.00 | -0.37 | -11.56% | 111 | 35 | 41.17% |
| LRCX240705C01125000 | 2024-06-28 2:46PM EDT | 1,125.00 | 2.81 | 1.56 | 3.40 | +0.32 | +12.85% | 20 | 17 | 41.39% |
| LRCX240705C01130000 | 2024-06-28 3:33PM EDT | 1,130.00 | 1.41 | 1.23 | 2.90 | -0.94 | -40.00% | 25 | 29 | 41.69% |
| LRCX240705C01135000 | 2024-06-28 12:08PM EDT | 1,135.00 | 2.65 | 1.46 | 2.06 | +0.06 | +2.32% | 17 | 11 | 40.06% |
| LRCX240705C01140000 | 2024-06-28 3:53PM EDT | 1,140.00 | 1.75 | 0.72 | 2.03 | +0.15 | +9.37% | 30 | 31 | 41.94% |
| LRCX240705C01145000 | 2024-06-28 12:43PM EDT | 1,145.00 | 1.46 | 0.63 | 1.82 | -0.01 | -0.68% | 5 | 12 | 42.80% |
| LRCX240705C01150000 | 2024-06-28 3:33PM EDT | 1,150.00 | 0.74 | 0.88 | 1.05 | -0.61 | -45.19% | 40 | 68 | 39.72% |
| LRCX240705C01155000 | 2024-06-28 3:50PM EDT | 1,155.00 | 0.85 | 0.32 | 1.51 | -0.26 | -23.42% | 28 | 22 | 44.74% |
| LRCX240705C01160000 | 2024-06-28 2:53PM EDT | 1,160.00 | 0.76 | 0.66 | 0.89 | -0.30 | -28.30% | 49 | 27 | 41.88% |
| LRCX240705C01165000 | 2024-06-28 3:37PM EDT | 1,165.00 | 0.63 | 0.12 | 1.22 | +0.63 | - | 14 | 6 | 46.30% |
| LRCX240705C01170000 | 2024-06-28 3:53PM EDT | 1,170.00 | 0.68 | 0.10 | 0.72 | +0.68 | - | 11 | 3 | 43.56% |
| LRCX240705C01175000 | 2024-06-28 2:49PM EDT | 1,175.00 | 0.51 | 0.09 | 1.04 | +0.51 | - | 3 | 7 | 48.25% |
| LRCX240705C01180000 | 2024-06-28 2:51PM EDT | 1,180.00 | 0.48 | 0.37 | 0.99 | -0.07 | -12.73% | 20 | 14 | 49.46% |
| LRCX240705C01185000 | 2024-06-28 3:57PM EDT | 1,185.00 | 0.46 | 0.06 | 0.94 | +0.46 | - | 6 | 5 | 50.64% |
| LRCX240705C01190000 | 2024-06-28 11:02AM EDT | 1,190.00 | 0.36 | 0.06 | 0.90 | +0.36 | - | 1 | 14 | 51.83% |
| LRCX240705C01195000 | 2024-06-28 12:28PM EDT | 1,195.00 | 0.40 | 0.10 | 0.86 | +0.40 | - | 1 | 2 | 53.00% |
| LRCX240705C01200000 | 2024-06-28 3:41PM EDT | 1,200.00 | 0.29 | 0.27 | 0.43 | -0.09 | -23.68% | 141 | 632 | 48.85% |
| LRCX240705C01205000 | 2024-06-27 10:51AM EDT | 1,205.00 | 0.50 | 0.03 | 0.79 | +0.50 | - | - | 14 | 55.32% |
| LRCX240705C01210000 | 2024-06-28 2:31PM EDT | 1,210.00 | 0.23 | 0.03 | 0.76 | +0.23 | - | 2 | 9 | 51.07% |
| LRCX240705C01215000 | 2024-06-28 2:31PM EDT | 1,215.00 | 0.20 | 0.01 | 0.74 | +0.20 | - | 3 | 4 | 52.08% |
| LRCX240705C01220000 | 2024-06-28 12:23PM EDT | 1,220.00 | 0.21 | 0.00 | 0.63 | -0.03 | -12.50% | 8 | 24 | 52.20% |
| LRCX240705C01225000 | 2024-06-27 10:28AM EDT | 1,225.00 | 0.45 | 0.00 | 0.78 | +0.45 | - | - | 3 | 55.13% |
| LRCX240705C01230000 | 2024-06-27 9:50AM EDT | 1,230.00 | 0.47 | 0.00 | 0.27 | +0.47 | - | - | 2 | 53.76% |
| LRCX240705C01235000 | 2024-06-27 3:58PM EDT | 1,235.00 | 0.24 | 0.00 | 2.67 | +0.24 | - | - | 2 | 70.24% |
| LRCX240705C01240000 | 2024-06-26 2:52PM EDT | 1,240.00 | 0.70 | 0.00 | 0.31 | 0.00 | - | 4 | 6 | 52.64% |
| LRCX240705C01245000 | 2024-06-26 9:48AM EDT | 1,245.00 | 1.00 | 0.00 | 3.65 | +1.00 | - | - | 2 | 77.67% |
| LRCX240705C01260000 | 2024-06-28 9:30AM EDT | 1,260.00 | 1.50 | 0.00 | 1.98 | +1.00 | +200.00% | 1 | 14 | 74.00% |
| LRCX240705C01280000 | 2024-06-28 11:40AM EDT | 1,280.00 | 0.09 | 0.00 | 0.23 | -0.30 | -76.92% | 2 | 12 | 60.16% |
| LRCX240705C01300000 | 2024-06-26 10:23AM EDT | 1,300.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 42 | 69 | 63.67% |
| LRCX240705C01320000 | 2024-06-26 2:33PM EDT | 1,320.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 15 | 56 | 67.97% |
Options de ventepour5 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240705P00580000 | 2024-06-24 11:48AM EDT | 580.00 | 0.01 | 0.00 | 4.30 | +0.01 | - | - | 6 | 262.35% |
| LRCX240705P00610000 | 2024-06-25 2:10PM EDT | 610.00 | 0.01 | 0.00 | 0.96 | +0.01 | - | - | 6 | 197.07% |
| LRCX240705P00690000 | 2024-06-27 10:24AM EDT | 690.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 24 | 117.19% |
| LRCX240705P00720000 | 2024-05-29 10:57AM EDT | 720.00 | 0.76 | 0.01 | 3.80 | 0.00 | - | - | 1 | 174.76% |
| LRCX240705P00750000 | 2024-06-26 1:00PM EDT | 750.00 | 0.03 | 0.03 | 2.12 | 0.00 | - | 6 | 13 | 144.97% |
| LRCX240705P00760000 | 2024-05-31 11:58AM EDT | 760.00 | 1.94 | 0.00 | 3.80 | 0.00 | - | 2 | 2 | 153.66% |
| LRCX240705P00770000 | 2024-06-25 12:23PM EDT | 770.00 | 0.10 | 0.00 | 3.80 | 0.00 | - | 1 | 1 | 148.54% |
| LRCX240705P00780000 | 2024-06-12 1:43PM EDT | 780.00 | 0.18 | 0.00 | 3.80 | 0.00 | - | - | 1 | 143.46% |
| LRCX240705P00790000 | 2024-06-20 11:55AM EDT | 790.00 | 0.74 | 0.00 | 3.80 | 0.00 | - | 1 | 20 | 138.45% |
| LRCX240705P00800000 | 2024-06-20 11:55AM EDT | 800.00 | 0.76 | 0.00 | 4.15 | 0.00 | - | 1 | 15 | 135.60% |
| LRCX240705P00810000 | 2024-05-31 12:16PM EDT | 810.00 | 6.50 | 0.00 | 3.85 | 0.00 | - | 5 | 5 | 128.83% |
| LRCX240705P00820000 | 2024-06-14 3:07PM EDT | 820.00 | 0.37 | 0.00 | 3.85 | 0.00 | - | 3 | 5 | 123.93% |
| LRCX240705P00830000 | 2024-06-17 10:25AM EDT | 830.00 | 0.42 | 0.00 | 2.56 | 0.00 | - | 2 | 13 | 110.91% |
| LRCX240705P00835000 | 2024-06-12 1:14PM EDT | 835.00 | 0.52 | 0.00 | 3.85 | 0.00 | - | 4 | 4 | 116.65% |
| LRCX240705P00840000 | 2024-06-12 1:14PM EDT | 840.00 | 0.56 | 0.00 | 2.56 | 0.00 | - | 4 | 5 | 106.35% |
| LRCX240705P00845000 | 2024-06-03 10:09AM EDT | 845.00 | 7.47 | 0.00 | 3.85 | 0.00 | - | 1 | 1 | 111.85% |
| LRCX240705P00850000 | 2024-06-28 3:18PM EDT | 850.00 | 0.90 | 0.00 | 2.14 | +0.14 | +18.42% | 18 | 29 | 98.83% |
| LRCX240705P00855000 | 2024-06-17 3:12PM EDT | 855.00 | 0.39 | 0.00 | 2.57 | 0.00 | - | 40 | 11 | 99.61% |
| LRCX240705P00860000 | 2024-06-27 9:30AM EDT | 860.00 | 0.79 | 0.00 | 0.20 | 0.00 | - | 10 | 32 | 69.14% |
| LRCX240705P00865000 | 2024-06-10 3:07PM EDT | 865.00 | 2.00 | 0.00 | 0.28 | 0.00 | - | 7 | 14 | 70.02% |
| LRCX240705P00870000 | 2024-06-24 11:48AM EDT | 870.00 | 0.20 | 0.00 | 0.24 | 0.00 | - | 5 | 16 | 67.09% |
| LRCX240705P00875000 | 2024-06-25 9:30AM EDT | 875.00 | 0.25 | 0.02 | 0.20 | 0.00 | - | 1 | 6 | 64.75% |
| LRCX240705P00880000 | 2024-06-24 3:31PM EDT | 880.00 | 0.31 | 0.00 | 0.20 | 0.00 | - | 1 | 15 | 62.40% |
| LRCX240705P00885000 | 2024-06-12 9:30AM EDT | 885.00 | 2.33 | 0.00 | 2.58 | 0.00 | - | 11 | 12 | 86.28% |
| LRCX240705P00890000 | 2024-06-28 11:04AM EDT | 890.00 | 0.14 | 0.00 | 0.22 | -1.33 | -90.48% | 1 | 28 | 59.67% |
| LRCX240705P00895000 | 2024-06-28 11:04AM EDT | 895.00 | 2.44 | 0.00 | 2.15 | +2.11 | +639.39% | 1 | 4 | 79.30% |
| LRCX240705P00900000 | 2024-06-28 11:04AM EDT | 900.00 | 1.38 | 0.00 | 1.08 | +1.18 | +590.00% | 1 | 81 | 69.09% |
| LRCX240705P00905000 | 2024-06-17 10:55AM EDT | 905.00 | 1.70 | 0.00 | 2.62 | 0.00 | - | 2 | 3 | 77.69% |
| LRCX240705P00910000 | 2024-06-26 3:58PM EDT | 910.00 | 0.41 | 0.00 | 2.61 | 0.00 | - | 4 | 9 | 75.44% |
| LRCX240705P00915000 | 2024-06-20 9:30AM EDT | 915.00 | 0.86 | 0.00 | 3.85 | 0.00 | - | 5 | 15 | 78.99% |
| LRCX240705P00920000 | 2024-06-28 11:04AM EDT | 920.00 | 0.11 | 0.00 | 0.28 | -1.01 | -90.18% | 1 | 18 | 51.07% |
| LRCX240705P00925000 | 2024-06-28 11:04AM EDT | 925.00 | 1.37 | 0.00 | 2.10 | +1.01 | +280.56% | 1 | 27 | 66.19% |
| LRCX240705P00930000 | 2024-06-28 11:04AM EDT | 930.00 | 0.21 | 0.02 | 5.10 | -0.05 | -19.23% | 3 | 52 | 76.66% |
| LRCX240705P00935000 | 2024-06-28 3:21PM EDT | 935.00 | 0.08 | 0.00 | 3.95 | -0.24 | -75.00% | 10 | 22 | 70.14% |
| LRCX240705P00940000 | 2024-06-27 2:44PM EDT | 940.00 | 0.37 | 0.00 | 0.32 | 0.00 | - | 15 | 72 | 49.41% |
| LRCX240705P00945000 | 2024-06-27 11:37AM EDT | 945.00 | 0.54 | 0.00 | 0.68 | 0.00 | - | 14 | 20 | 53.47% |
| LRCX240705P00950000 | 2024-06-28 2:41PM EDT | 950.00 | 0.20 | 0.00 | 0.34 | -0.16 | -44.44% | 2 | 51 | 46.17% |
| LRCX240705P00955000 | 2024-06-28 3:24PM EDT | 955.00 | 0.18 | 0.08 | 0.28 | -0.20 | -52.63% | 7 | 43 | 43.12% |
| LRCX240705P00960000 | 2024-06-28 2:35PM EDT | 960.00 | 0.17 | 0.12 | 0.31 | -0.43 | -71.67% | 33 | 69 | 41.94% |
| LRCX240705P00965000 | 2024-06-28 1:25PM EDT | 965.00 | 0.18 | 0.16 | 0.37 | -4.57 | -96.21% | 7 | 34 | 41.19% |
| LRCX240705P00970000 | 2024-06-28 12:20PM EDT | 970.00 | 0.23 | 0.21 | 0.43 | -0.53 | -69.74% | 33 | 59 | 40.28% |
| LRCX240705P00975000 | 2024-06-28 12:22PM EDT | 975.00 | 0.29 | 0.28 | 0.51 | -0.70 | -70.71% | 18 | 61 | 39.48% |
| LRCX240705P00980000 | 2024-06-28 3:31PM EDT | 980.00 | 0.54 | 0.38 | 0.61 | -0.66 | -55.00% | 4 | 73 | 38.73% |
| LRCX240705P00985000 | 2024-06-28 3:23PM EDT | 985.00 | 0.63 | 0.50 | 0.74 | -1.00 | -61.35% | 2 | 42 | 38.09% |
| LRCX240705P00990000 | 2024-06-28 3:50PM EDT | 990.00 | 0.59 | 0.65 | 0.91 | -2.08 | -77.90% | 21 | 71 | 37.53% |
| LRCX240705P00995000 | 2024-06-28 3:34PM EDT | 995.00 | 1.79 | 0.85 | 1.68 | -0.42 | -19.00% | 39 | 61 | 40.56% |
| LRCX240705P01000000 | 2024-06-28 3:34PM EDT | 1,000.00 | 2.06 | 1.11 | 2.02 | -0.81 | -28.22% | 36 | 48 | 40.05% |
| LRCX240705P01005000 | 2024-06-28 3:50PM EDT | 1,005.00 | 1.58 | 1.44 | 1.79 | -1.85 | -53.94% | 56 | 34 | 36.49% |
| LRCX240705P01010000 | 2024-06-28 3:35PM EDT | 1,010.00 | 2.77 | 1.85 | 2.45 | -2.18 | -44.04% | 97 | 39 | 37.17% |
| LRCX240705P01015000 | 2024-06-28 3:31PM EDT | 1,015.00 | 2.89 | 2.37 | 6.85 | -2.41 | -45.47% | 32 | 26 | 49.37% |
| LRCX240705P01020000 | 2024-06-28 3:29PM EDT | 1,020.00 | 3.40 | 2.98 | 3.50 | -4.81 | -58.59% | 16 | 27 | 35.96% |
| LRCX240705P01025000 | 2024-06-28 3:17PM EDT | 1,025.00 | 3.65 | 2.16 | 4.45 | -3.20 | -46.72% | 13 | 18 | 36.23% |
| LRCX240705P01030000 | 2024-06-28 3:59PM EDT | 1,030.00 | 4.96 | 3.00 | 5.25 | +0.21 | +4.42% | 42 | 23 | 35.58% |
| LRCX240705P01035000 | 2024-06-28 2:30PM EDT | 1,035.00 | 4.60 | 5.65 | 6.40 | -5.95 | -56.40% | 57 | 32 | 35.50% |
| LRCX240705P01037500 | 2024-06-28 2:39PM EDT | 1,037.50 | 5.00 | 6.00 | 7.05 | +5.00 | - | 20 | 0 | 35.49% |
| LRCX240705P01040000 | 2024-06-28 3:37PM EDT | 1,040.00 | 8.65 | 6.90 | 7.75 | -2.85 | -24.78% | 55 | 28 | 35.47% |
| LRCX240705P01042500 | 2024-06-27 3:16PM EDT | 1,042.50 | 12.65 | 7.60 | 12.40 | +12.65 | - | - | 2 | 44.27% |
| LRCX240705P01045000 | 2024-06-28 2:47PM EDT | 1,045.00 | 7.36 | 6.25 | 12.00 | -6.29 | -46.08% | 24 | 8 | 41.44% |
| LRCX240705P01047500 | 2024-06-28 3:17PM EDT | 1,047.50 | 8.77 | 6.70 | 12.75 | +8.77 | - | 3 | 0 | 41.08% |
| LRCX240705P01050000 | 2024-06-28 3:47PM EDT | 1,050.00 | 10.00 | 7.55 | 13.75 | -7.37 | -42.43% | 121 | 35 | 41.16% |
| LRCX240705P01052500 | 2024-06-28 11:54AM EDT | 1,052.50 | 7.32 | 10.95 | 14.50 | +7.32 | - | 8 | 12 | 40.61% |
| LRCX240705P01055000 | 2024-06-28 3:54PM EDT | 1,055.00 | 11.70 | 11.70 | 16.65 | -6.90 | -37.10% | 5 | 63 | 42.87% |
| LRCX240705P01057500 | 2024-06-28 11:05AM EDT | 1,057.50 | 12.15 | 10.70 | 16.80 | +12.15 | - | 12 | 21 | 40.90% |
| LRCX240705P01060000 | 2024-06-28 3:56PM EDT | 1,060.00 | 14.00 | 13.90 | 15.30 | -7.65 | -35.33% | 90 | 21 | 35.52% |
| LRCX240705P01062500 | 2024-06-28 3:56PM EDT | 1,062.50 | 15.25 | 12.85 | 16.65 | +15.25 | - | 18 | 17 | 35.84% |
| LRCX240705P01065000 | 2024-06-28 3:54PM EDT | 1,065.00 | 16.10 | 16.35 | 17.80 | -7.00 | -30.30% | 15 | 3 | 35.65% |
| LRCX240705P01070000 | 2024-06-28 3:56PM EDT | 1,070.00 | 19.40 | 18.05 | 20.50 | -3.15 | -13.97% | 36 | 4 | 35.73% |
| LRCX240705P01075000 | 2024-06-28 3:31PM EDT | 1,075.00 | 25.00 | 20.85 | 26.10 | -4.40 | -14.97% | 27 | 7 | 41.30% |
| LRCX240705P01080000 | 2024-06-28 3:18PM EDT | 1,080.00 | 24.20 | 23.25 | 27.10 | -10.80 | -30.86% | 20 | 19 | 37.05% |
| LRCX240705P01085000 | 2024-06-28 9:47AM EDT | 1,085.00 | 24.33 | 26.55 | 30.90 | -13.40 | -35.52% | 1 | 9 | 38.19% |
| LRCX240705P01090000 | 2024-06-28 1:08PM EDT | 1,090.00 | 27.43 | 28.65 | 36.70 | -1.37 | -4.76% | 2 | 3 | 43.46% |
| LRCX240705P01095000 | 2024-06-27 2:59PM EDT | 1,095.00 | 45.45 | 32.40 | 41.00 | 0.00 | - | 2 | 8 | 45.28% |
| LRCX240705P01100000 | 2024-06-28 2:51PM EDT | 1,100.00 | 37.60 | 36.00 | 42.75 | -10.40 | -21.67% | 16 | 8 | 40.72% |
| LRCX240705P01105000 | 2024-06-27 11:18AM EDT | 1,105.00 | 55.00 | 40.00 | 48.45 | +55.00 | - | - | 2 | 45.45% |
| LRCX240705P01110000 | 2024-06-27 1:05PM EDT | 1,110.00 | 57.48 | 44.00 | 52.70 | 0.00 | - | 14 | 16 | 46.41% |
| LRCX240705P01115000 | 2024-06-24 10:34AM EDT | 1,115.00 | 83.50 | 49.00 | 57.75 | 0.00 | - | 1 | 1 | 49.34% |
| LRCX240705P01120000 | 2024-06-27 9:46AM EDT | 1,120.00 | 45.47 | 53.00 | 61.75 | +45.47 | - | - | 1 | 49.24% |
| LRCX240705P01125000 | 2024-06-24 1:12PM EDT | 1,125.00 | 95.18 | 57.20 | 66.75 | +95.18 | - | - | 1 | 51.85% |
| LRCX240705P01150000 | 2024-06-25 10:35AM EDT | 1,150.00 | 112.86 | 80.90 | 90.35 | +112.86 | - | - | 1 | 59.37% |
| LRCX240705P01160000 | 2024-06-18 2:57PM EDT | 1,160.00 | 77.14 | 91.00 | 100.55 | 0.00 | - | - | 0 | 64.58% |
| LRCX240705P01200000 | 2024-06-21 10:58AM EDT | 1,200.00 | 146.16 | 127.80 | 141.80 | 0.00 | - | 10 | 0 | 86.40% |
