La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 952,92 -687,55 (-1,15 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240920C00470000 | 2024-01-19 12:26PM EDT | 470.00 | 349.93 | 465.20 | 472.70 | 0.00 | - | 2 | 3 | 79.57% |
| LRCX240920C00500000 | 2024-01-25 11:09AM EDT | 500.00 | 404.55 | 437.60 | 447.85 | 0.00 | - | 1 | 0 | 78.56% |
| LRCX240920C00590000 | 2024-04-11 12:32PM EDT | 590.00 | 391.39 | 342.20 | 354.05 | 0.00 | - | - | 2 | 56.05% |
| 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 | 332.80 | 344.65 | 0.00 | - | 4 | 5 | 55.09% |
| LRCX240920C00660000 | 2024-04-12 11:23AM EDT | 660.00 | 316.23 | 277.65 | 289.05 | 0.00 | - | 1 | 4 | 54.80% |
| 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% |
| LRCX240920C00690000 | 2024-04-26 1:26PM EDT | 690.00 | 256.97 | 250.75 | 262.15 | +159.62 | +163.97% | 1 | 1 | 51.99% |
| LRCX240920C00695000 | 2023-12-05 1:08PM EDT | 695.00 | 94.30 | 120.10 | 125.65 | 0.00 | - | - | 3 | 0.00% |
| LRCX240920C00700000 | 2024-04-23 1:13PM EDT | 700.00 | 214.00 | 242.15 | 253.45 | 0.00 | - | 1 | 3 | 51.19% |
| LRCX240920C00705000 | 2024-01-02 2:18PM EDT | 705.00 | 127.29 | 173.20 | 180.10 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX240920C00710000 | 2024-03-06 1:25PM EDT | 710.00 | 307.23 | 277.45 | 291.60 | 0.00 | - | 1 | 2 | 75.22% |
| 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 | 75.86% |
| LRCX240920C00730000 | 2024-04-04 2:58PM EDT | 730.00 | 258.99 | 218.60 | 227.25 | 0.00 | - | 1 | 5 | 48.54% |
| LRCX240920C00735000 | 2024-03-11 10:17AM EDT | 735.00 | 230.00 | 259.25 | 266.90 | 0.00 | - | 1 | 2 | 71.78% |
| LRCX240920C00740000 | 2024-03-12 12:55PM EDT | 740.00 | 240.15 | 265.50 | 275.25 | 0.00 | - | 1 | 2 | 77.45% |
| LRCX240920C00745000 | 2024-04-19 3:12PM EDT | 745.00 | 167.50 | 206.85 | 213.65 | 0.00 | - | 1 | 8 | 46.79% |
| LRCX240920C00750000 | 2024-03-18 2:14PM EDT | 750.00 | 221.50 | 199.10 | 206.20 | 0.00 | - | 10 | 35 | 44.38% |
| LRCX240920C00755000 | 2024-01-25 11:33AM EDT | 755.00 | 195.92 | 218.45 | 224.20 | 0.00 | - | 1 | 74 | 55.43% |
| LRCX240920C00760000 | 2024-02-07 1:08PM EDT | 760.00 | 156.25 | 238.35 | 247.05 | 0.00 | - | 3 | 2 | 68.85% |
| LRCX240920C00765000 | 2023-12-18 10:58AM EDT | 765.00 | 101.65 | 110.65 | 113.75 | 0.00 | - | 1 | 2 | 0.00% |
| LRCX240920C00775000 | 2024-04-26 12:31PM EDT | 775.00 | 182.60 | 182.50 | 190.00 | -73.99 | -28.84% | 1 | 1 | 45.23% |
| LRCX240920C00780000 | 2024-03-01 2:15PM EDT | 780.00 | 241.13 | 227.45 | 233.75 | 0.00 | - | 1 | 7 | 68.60% |
| 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 | 64.84% |
| LRCX240920C00800000 | 2024-04-01 12:50PM EDT | 800.00 | 226.89 | 163.60 | 171.55 | 0.00 | - | 3 | 11 | 44.23% |
| LRCX240920C00805000 | 2024-01-02 10:47AM EDT | 805.00 | 79.55 | 110.70 | 116.05 | 0.00 | - | 1 | 0 | 0.00% |
| LRCX240920C00810000 | 2024-03-11 11:11AM EDT | 810.00 | 183.60 | 197.20 | 205.45 | 0.00 | - | 1 | 1 | 62.36% |
| LRCX240920C00815000 | 2024-02-01 2:48PM EDT | 815.00 | 108.00 | 215.25 | 222.00 | 0.00 | - | 39 | 3 | 72.12% |
| LRCX240920C00820000 | 2024-01-19 4:21PM EDT | 820.00 | 108.18 | 173.35 | 177.35 | 0.00 | - | 1 | 6 | 52.38% |
| LRCX240920C00825000 | 2024-01-10 10:45AM EDT | 825.00 | 60.95 | 140.70 | 145.30 | 0.00 | - | 10 | 11 | 38.92% |
| LRCX240920C00830000 | 2024-02-08 1:31PM EDT | 830.00 | 125.00 | 188.90 | 195.35 | 0.00 | - | 2 | 5 | 63.15% |
| LRCX240920C00835000 | 2024-01-22 10:46AM EDT | 835.00 | 106.00 | 138.80 | 143.95 | 0.00 | - | 8 | 13 | 41.33% |
| LRCX240920C00840000 | 2024-04-15 12:04PM EDT | 840.00 | 183.00 | 137.00 | 143.45 | 0.00 | - | 1 | 5 | 42.53% |
| LRCX240920C00845000 | 2024-03-25 10:12AM EDT | 845.00 | 185.20 | 125.50 | 128.95 | 0.00 | - | 1 | 2 | 36.97% |
| LRCX240920C00850000 | 2024-03-21 11:51AM EDT | 850.00 | 208.00 | 102.25 | 108.00 | 0.00 | - | 30 | 120 | 28.21% |
| LRCX240920C00855000 | 2024-02-16 4:54PM EDT | 855.00 | 152.77 | 137.25 | 141.75 | 0.00 | - | 2 | 2 | 45.77% |
| LRCX240920C00860000 | 2024-04-19 3:40PM EDT | 860.00 | 99.25 | 122.90 | 129.90 | 0.00 | - | 1 | 20 | 41.55% |
| LRCX240920C00865000 | 2024-04-15 3:31PM EDT | 865.00 | 148.55 | 120.25 | 129.40 | 0.00 | - | 1 | 3 | 42.59% |
| LRCX240920C00870000 | 2024-04-08 11:36AM EDT | 870.00 | 162.00 | 118.55 | 124.05 | 0.00 | - | 1 | 16 | 41.38% |
| LRCX240920C00875000 | 2024-04-25 10:05AM EDT | 875.00 | 106.00 | 115.15 | 121.15 | 0.00 | - | 2 | 3 | 41.29% |
| LRCX240920C00880000 | 2024-04-24 3:54PM EDT | 880.00 | 95.65 | 112.65 | 117.85 | 0.00 | - | 1 | 25 | 40.99% |
| LRCX240920C00885000 | 2024-04-23 2:16PM EDT | 885.00 | 93.73 | 109.50 | 117.20 | 0.00 | - | 2 | 3 | 41.86% |
| LRCX240920C00890000 | 2024-04-24 9:32AM EDT | 890.00 | 105.40 | 107.25 | 111.75 | 0.00 | - | 1 | 6 | 40.58% |
| LRCX240920C00895000 | 2024-04-25 9:39AM EDT | 895.00 | 92.60 | 104.65 | 108.40 | 0.00 | - | 1 | 13 | 40.21% |
| LRCX240920C00900000 | 2024-04-24 3:54PM EDT | 900.00 | 86.00 | 102.10 | 105.60 | 0.00 | - | 75 | 124 | 40.07% |
| LRCX240920C00905000 | 2024-04-19 11:26AM EDT | 905.00 | 82.30 | 99.50 | 103.20 | 0.00 | - | 1 | 3 | 40.09% |
| LRCX240920C00910000 | 2024-04-24 12:16PM EDT | 910.00 | 81.40 | 96.60 | 100.50 | 0.00 | - | 3 | 35 | 39.96% |
| LRCX240920C00915000 | 2024-04-25 12:12PM EDT | 915.00 | 80.90 | 93.75 | 97.90 | 0.00 | - | 4 | 11 | 39.86% |
| LRCX240920C00920000 | 2024-04-26 10:36AM EDT | 920.00 | 85.05 | 91.35 | 95.00 | +6.55 | +8.34% | 6 | 21 | 39.60% |
| LRCX240920C00925000 | 2024-04-26 2:55PM EDT | 925.00 | 91.10 | 88.95 | 92.45 | +10.10 | +12.47% | 3 | 56 | 39.49% |
| LRCX240920C00930000 | 2024-04-26 2:32PM EDT | 930.00 | 90.70 | 86.50 | 90.25 | +12.85 | +16.51% | 1 | 45 | 39.50% |
| LRCX240920C00935000 | 2024-04-26 10:37AM EDT | 935.00 | 78.40 | 84.05 | 87.60 | -2.95 | -3.63% | 1 | 32 | 39.30% |
| LRCX240920C00940000 | 2024-04-24 11:36AM EDT | 940.00 | 74.05 | 82.85 | 84.95 | 0.00 | - | 1 | 9 | 39.09% |
| LRCX240920C00945000 | 2024-04-26 2:25PM EDT | 945.00 | 83.52 | 80.65 | 82.20 | +14.42 | +20.87% | 1 | 9 | 38.81% |
| LRCX240920C00950000 | 2024-04-26 3:17PM EDT | 950.00 | 80.85 | 78.35 | 80.10 | +8.85 | +12.29% | 5 | 45 | 38.80% |
| LRCX240920C00960000 | 2024-04-25 10:05AM EDT | 960.00 | 66.30 | 72.70 | 76.15 | 0.00 | - | 4 | 68 | 38.83% |
| LRCX240920C00980000 | 2024-04-26 10:10AM EDT | 980.00 | 61.10 | 65.75 | 67.95 | +6.95 | +12.83% | 2 | 125 | 38.54% |
| LRCX240920C01000000 | 2024-04-26 10:10AM EDT | 1,000.00 | 54.05 | 58.25 | 60.30 | +2.05 | +3.94% | 7 | 52 | 38.22% |
| LRCX240920C01020000 | 2024-04-26 10:07AM EDT | 1,020.00 | 45.90 | 51.50 | 53.60 | +1.10 | +2.46% | 2 | 37 | 38.04% |
| LRCX240920C01040000 | 2024-04-24 10:05AM EDT | 1,040.00 | 44.00 | 45.35 | 47.30 | 0.00 | - | 8 | 27 | 37.78% |
| LRCX240920C01060000 | 2024-04-24 3:45PM EDT | 1,060.00 | 33.40 | 39.95 | 41.75 | 0.00 | - | 10 | 40 | 37.60% |
| LRCX240920C01080000 | 2024-04-18 3:05PM EDT | 1,080.00 | 32.84 | 35.00 | 36.85 | 0.00 | - | 1 | 19 | 37.49% |
| LRCX240920C01100000 | 2024-04-26 1:20PM EDT | 1,100.00 | 31.55 | 30.60 | 32.35 | -0.55 | -1.71% | 6 | 33 | 37.33% |
| LRCX240920C01120000 | 2024-04-26 1:26PM EDT | 1,120.00 | 27.95 | 26.60 | 28.35 | -6.45 | -18.75% | 4 | 30 | 37.20% |
| LRCX240920C01140000 | 2024-04-26 1:21PM EDT | 1,140.00 | 24.15 | 23.15 | 24.45 | +4.55 | +23.21% | 1 | 50 | 36.89% |
| LRCX240920C01160000 | 2024-04-26 2:30PM EDT | 1,160.00 | 21.28 | 20.10 | 21.35 | +6.83 | +47.27% | 7 | 13 | 36.80% |
| LRCX240920C01180000 | 2024-04-25 11:22AM EDT | 1,180.00 | 14.71 | 17.35 | 18.45 | 0.00 | - | 1 | 35 | 36.62% |
| LRCX240920C01200000 | 2024-04-25 12:14PM EDT | 1,200.00 | 12.49 | 15.00 | 16.10 | 0.00 | - | 1 | 61 | 36.59% |
| LRCX240920C01220000 | 2024-04-25 11:22AM EDT | 1,220.00 | 10.92 | 12.85 | 13.80 | 0.00 | - | 1 | 16 | 36.39% |
| LRCX240920C01240000 | 2024-03-22 12:51PM EDT | 1,240.00 | 32.70 | 9.25 | 11.55 | 0.00 | - | 2 | 10 | 36.00% |
| LRCX240920C01260000 | 2024-04-19 2:09PM EDT | 1,260.00 | 8.44 | 9.40 | 10.35 | 0.00 | - | 3 | 199 | 36.30% |
| LRCX240920C01280000 | 2024-04-22 12:49PM EDT | 1,280.00 | 6.15 | 8.05 | 9.15 | 0.00 | - | 11 | 31 | 36.46% |
| LRCX240920C01300000 | 2024-04-26 1:52PM EDT | 1,300.00 | 7.27 | 6.85 | 7.65 | +0.82 | +12.71% | 1 | 80 | 36.15% |
| LRCX240920C01320000 | 2024-04-22 12:46PM EDT | 1,320.00 | 4.65 | 5.80 | 6.60 | 0.00 | - | 1 | 12 | 36.12% |
| LRCX240920C01340000 | 2024-04-10 9:30AM EDT | 1,340.00 | 15.50 | 5.05 | 5.65 | 0.00 | - | 1 | 10 | 36.06% |
| LRCX240920C01360000 | 2024-03-13 3:34PM EDT | 1,360.00 | 14.20 | 12.60 | 13.80 | 0.00 | - | 2 | 3 | 45.64% |
| LRCX240920C01380000 | 2024-04-26 1:27PM EDT | 1,380.00 | 3.95 | 3.70 | 4.15 | -11.75 | -74.84% | 2 | 4 | 35.98% |
| LRCX240920C01400000 | 2024-04-19 12:09PM EDT | 1,400.00 | 3.37 | 3.00 | 3.60 | 0.00 | - | 1 | 13 | 36.03% |
| LRCX240920C01420000 | 2024-04-24 9:57AM EDT | 1,420.00 | 3.45 | 2.55 | 3.15 | 0.00 | - | 1 | 7 | 36.14% |
| LRCX240920C01440000 | 2024-04-22 11:32AM EDT | 1,440.00 | 2.13 | 2.14 | 2.73 | 0.00 | - | 4 | 10 | 36.19% |
| LRCX240920C01460000 | 2024-04-23 9:46AM EDT | 1,460.00 | 1.87 | 1.79 | 2.42 | 0.00 | - | 1 | 3 | 36.37% |
| LRCX240920C01480000 | 2024-04-23 2:28PM EDT | 1,480.00 | 1.74 | 1.49 | 1.96 | 0.00 | - | 2 | 26 | 36.04% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LRCX240920P00360000 | 2024-03-22 9:30AM EDT | 360.00 | 0.99 | 0.00 | 0.65 | 0.00 | - | 2 | 21 | 57.67% |
| LRCX240920P00400000 | 2024-02-09 4:40PM EDT | 400.00 | 1.05 | 0.01 | 5.15 | 0.00 | - | 1 | 2 | 68.16% |
| LRCX240920P00410000 | 2024-03-26 10:21AM EDT | 410.00 | 0.66 | 0.00 | 0.61 | 0.00 | - | 8 | 2 | 54.00% |
| LRCX240920P00415000 | 2024-01-25 3:08PM EDT | 415.00 | 2.00 | 0.28 | 4.90 | 0.00 | - | 1 | 1 | 65.48% |
| LRCX240920P00420000 | 2023-12-08 12:02PM EDT | 420.00 | 6.60 | 4.70 | 6.20 | 0.00 | - | - | 1 | 73.93% |
| LRCX240920P00425000 | 2024-02-09 2:20PM EDT | 425.00 | 1.62 | 0.01 | 5.45 | 0.00 | - | 5 | 5 | 64.28% |
| LRCX240920P00430000 | 2023-12-08 11:56AM EDT | 430.00 | 7.50 | 5.35 | 6.90 | 0.00 | - | - | 7 | 73.69% |
| LRCX240920P00445000 | 2024-04-19 3:04PM EDT | 445.00 | 1.49 | 0.24 | 4.80 | 0.00 | - | 1 | 1 | 60.04% |
| LRCX240920P00450000 | 2024-03-22 9:38AM EDT | 450.00 | 1.12 | 1.15 | 1.64 | 0.00 | - | 40 | 63 | 53.98% |
| LRCX240920P00455000 | 2024-04-05 12:19PM EDT | 455.00 | 0.44 | 0.28 | 1.50 | 0.00 | - | 4 | 4 | 53.80% |
| LRCX240920P00460000 | 2024-04-05 12:20PM EDT | 460.00 | 0.97 | 0.30 | 1.50 | 0.00 | - | 6 | 7 | 53.05% |
| LRCX240920P00475000 | 2024-04-12 11:13AM EDT | 475.00 | 0.90 | 0.36 | 4.65 | 0.00 | - | 2 | 4 | 55.18% |
| LRCX240920P00480000 | 2024-01-19 11:48AM EDT | 480.00 | 6.55 | 2.14 | 3.45 | 0.00 | - | 16 | 16 | 55.43% |
| LRCX240920P00485000 | 2023-12-15 2:27PM EDT | 485.00 | 7.75 | 7.95 | 8.90 | 0.00 | - | 1 | 10 | 68.07% |
| LRCX240920P00495000 | 2024-02-26 11:38AM EDT | 495.00 | 2.85 | 1.09 | 1.82 | 0.00 | - | 1 | 7 | 49.46% |
| LRCX240920P00500000 | 2024-04-12 11:13AM EDT | 500.00 | 1.30 | 0.79 | 1.34 | 0.00 | - | 2 | 5 | 46.52% |
| LRCX240920P00510000 | 2024-02-29 12:48PM EDT | 510.00 | 2.97 | 1.19 | 1.95 | 0.00 | - | 1 | 1 | 47.88% |
| LRCX240920P00515000 | 2024-02-01 11:43AM EDT | 515.00 | 5.98 | 1.87 | 3.40 | 0.00 | - | 3 | 3 | 51.95% |
| LRCX240920P00520000 | 2024-04-10 12:07PM EDT | 520.00 | 1.80 | 1.06 | 1.61 | 0.00 | - | 1 | 1 | 45.09% |
| LRCX240920P00525000 | 2023-12-19 1:20PM EDT | 525.00 | 11.55 | 10.75 | 11.40 | 0.00 | - | - | 1 | 65.12% |
| LRCX240920P00530000 | 2024-02-05 3:32PM EDT | 530.00 | 6.00 | 2.55 | 3.55 | 0.00 | - | 1 | 1 | 50.12% |
| LRCX240920P00540000 | 2024-04-12 10:56AM EDT | 540.00 | 2.49 | 1.39 | 1.94 | 0.00 | - | 30 | 29 | 43.75% |
| LRCX240920P00550000 | 2024-04-18 9:45AM EDT | 550.00 | 3.70 | 1.59 | 2.16 | 0.00 | - | 3 | 131 | 43.21% |
| LRCX240920P00560000 | 2024-02-05 3:38PM EDT | 560.00 | 7.95 | 3.45 | 4.55 | 0.00 | - | 1 | 5 | 48.11% |
| LRCX240920P00565000 | 2023-12-18 10:56AM EDT | 565.00 | 18.73 | 15.60 | 16.65 | 0.00 | - | 1 | 1 | 64.42% |
| LRCX240920P00570000 | 2024-01-26 12:35PM EDT | 570.00 | 9.62 | 5.70 | 6.80 | 0.00 | - | 1 | 4 | 50.89% |
| LRCX240920P00580000 | 2024-04-10 9:30AM EDT | 580.00 | 3.35 | 2.35 | 2.96 | 0.00 | - | 1 | 9 | 41.60% |
| LRCX240920P00585000 | 2023-12-18 4:40PM EDT | 585.00 | 20.95 | 18.60 | 19.80 | 0.00 | - | - | 1 | 64.12% |
| LRCX240920P00590000 | 2024-03-20 3:26PM EDT | 590.00 | 5.00 | 6.25 | 6.80 | 0.00 | - | 1 | 2 | 47.87% |
| LRCX240920P00600000 | 2024-04-24 9:32AM EDT | 600.00 | 4.79 | 3.00 | 3.65 | 0.00 | - | 2 | 16 | 40.60% |
| LRCX240920P00605000 | 2023-12-27 11:24AM EDT | 605.00 | 22.65 | 14.00 | 15.10 | 0.00 | - | 12 | 14 | 55.63% |
| LRCX240920P00610000 | 2024-04-15 11:51AM EDT | 610.00 | 4.75 | 3.40 | 4.00 | 0.00 | - | 1 | 1 | 40.02% |
| LRCX240920P00615000 | 2023-12-21 11:41AM EDT | 615.00 | 28.50 | 19.50 | 20.70 | 0.00 | - | - | 1 | 59.58% |
| LRCX240920P00620000 | 2024-01-25 11:24AM EDT | 620.00 | 12.20 | 9.45 | 10.30 | 0.00 | - | 2 | 3 | 48.25% |
| LRCX240920P00625000 | 2024-01-03 11:20AM EDT | 625.00 | 38.00 | 14.75 | 16.45 | 0.00 | - | - | 1 | 53.41% |
| LRCX240920P00630000 | 2024-03-19 2:14PM EDT | 630.00 | 8.05 | 8.35 | 9.25 | 0.00 | - | 15 | 7 | 45.42% |
| LRCX240920P00635000 | 2024-03-01 11:06AM EDT | 635.00 | 8.70 | 4.70 | 6.15 | 0.00 | - | 1 | 3 | 40.41% |
| LRCX240920P00640000 | 2024-04-11 2:13PM EDT | 640.00 | 5.85 | 4.95 | 6.35 | 0.00 | - | 4 | 10 | 40.02% |
| LRCX240920P00645000 | 2024-01-09 3:47PM EDT | 645.00 | 39.20 | 16.05 | 18.35 | 0.00 | - | 2 | 3 | 51.67% |
| LRCX240920P00650000 | 2024-03-08 12:17PM EDT | 650.00 | 9.70 | 6.65 | 7.65 | 0.00 | - | 2 | 13 | 40.45% |
| LRCX240920P00655000 | 2024-04-26 3:09PM EDT | 655.00 | 6.25 | 5.95 | 6.70 | -29.90 | -82.71% | 1 | 1 | 38.47% |
| LRCX240920P00660000 | 2024-04-26 2:29PM EDT | 660.00 | 6.60 | 6.20 | 6.90 | -41.15 | -86.18% | 2 | 1 | 38.07% |
| LRCX240920P00665000 | 2024-04-26 12:18PM EDT | 665.00 | 7.15 | 6.80 | 7.30 | -5.37 | -42.89% | 5 | 4 | 37.92% |
| LRCX240920P00670000 | 2024-04-24 3:06PM EDT | 670.00 | 11.65 | 7.10 | 7.60 | 0.00 | - | 2 | 18 | 37.61% |
| LRCX240920P00675000 | 2024-02-16 4:02PM EDT | 675.00 | 17.10 | 15.70 | 17.20 | 0.00 | - | 6 | 10 | 46.78% |
| LRCX240920P00680000 | 2024-04-26 2:20PM EDT | 680.00 | 8.20 | 7.90 | 8.60 | -0.24 | -2.84% | 1 | 4 | 37.45% |
| LRCX240920P00685000 | 2024-04-26 3:44PM EDT | 685.00 | 8.85 | 8.40 | 9.00 | -37.78 | -81.02% | 1 | 2 | 37.21% |
| LRCX240920P00690000 | 2024-04-25 10:03AM EDT | 690.00 | 12.25 | 8.90 | 9.45 | 0.00 | - | 3 | 19 | 37.01% |
| LRCX240920P00695000 | 2024-04-24 9:38AM EDT | 695.00 | 9.80 | 9.45 | 10.00 | -3.20 | -24.62% | 3 | 20 | 36.89% |
| LRCX240920P00700000 | 2024-04-02 11:21AM EDT | 700.00 | 11.28 | 9.95 | 10.55 | 0.00 | - | 1 | 29 | 36.75% |
| LRCX240920P00705000 | 2024-04-25 3:24PM EDT | 705.00 | 12.25 | 10.45 | 11.15 | 0.00 | - | 1 | 2 | 36.64% |
| LRCX240920P00710000 | 2024-04-12 9:30AM EDT | 710.00 | 11.80 | 11.00 | 11.90 | 0.00 | - | 1 | 8 | 36.64% |
| LRCX240920P00715000 | 2024-04-26 2:29PM EDT | 715.00 | 12.05 | 11.65 | 12.55 | -26.95 | -69.10% | 2 | 4 | 36.52% |
| LRCX240920P00720000 | 2024-04-19 2:38PM EDT | 720.00 | 25.11 | 12.25 | 13.20 | 0.00 | - | 9 | 29 | 36.37% |
| LRCX240920P00725000 | 2024-04-19 12:13PM EDT | 725.00 | 25.00 | 12.95 | 13.70 | 0.00 | - | 1 | 13 | 36.08% |
| LRCX240920P00730000 | 2024-03-08 4:25PM EDT | 730.00 | 20.65 | 15.05 | 16.45 | 0.00 | - | 1 | 51 | 37.60% |
| LRCX240920P00735000 | 2024-04-26 2:19PM EDT | 735.00 | 14.75 | 14.45 | 15.40 | -8.65 | -36.97% | 2 | 17 | 36.01% |
| LRCX240920P00740000 | 2024-04-22 9:54AM EDT | 740.00 | 28.00 | 15.30 | 16.25 | 0.00 | - | 1 | 19 | 35.94% |
| LRCX240920P00745000 | 2024-02-20 10:36AM EDT | 745.00 | 32.00 | 16.85 | 17.80 | 0.00 | - | - | 10 | 36.36% |
| LRCX240920P00750000 | 2024-04-26 10:15AM EDT | 750.00 | 18.55 | 16.85 | 17.75 | -8.05 | -30.26% | 1 | 124 | 35.56% |
| LRCX240920P00755000 | 2024-04-26 1:39PM EDT | 755.00 | 18.15 | 17.75 | 18.65 | -28.25 | -60.88% | 1 | 1 | 35.45% |
| LRCX240920P00760000 | 2024-04-18 3:03PM EDT | 760.00 | 30.80 | 18.65 | 19.75 | 0.00 | - | 2 | 8 | 35.45% |
| LRCX240920P00765000 | 2024-04-26 1:39PM EDT | 765.00 | 20.00 | 19.60 | 20.75 | -11.95 | -37.40% | 1 | 5 | 35.36% |
| LRCX240920P00770000 | 2024-02-23 10:30AM EDT | 770.00 | 31.54 | 19.35 | 23.05 | 0.00 | - | 3 | 54 | 36.10% |
| LRCX240920P00775000 | 2024-04-25 3:55PM EDT | 775.00 | 27.70 | 21.70 | 22.85 | 0.00 | - | 1 | 6 | 35.17% |
| LRCX240920P00780000 | 2024-02-23 10:30AM EDT | 780.00 | 33.76 | 21.20 | 24.90 | 0.00 | - | 3 | 6 | 35.66% |
| LRCX240920P00785000 | 2024-03-06 3:13PM EDT | 785.00 | 29.17 | 24.65 | 26.25 | 0.00 | - | 1 | 8 | 35.68% |
| LRCX240920P00790000 | 2024-04-18 10:27AM EDT | 790.00 | 37.80 | 25.05 | 26.25 | 0.00 | - | 1 | 20 | 34.86% |
| LRCX240920P00795000 | 2024-01-25 1:22PM EDT | 795.00 | 50.30 | 39.55 | 41.20 | 0.00 | - | 2 | 4 | 42.49% |
| LRCX240920P00800000 | 2024-04-26 9:54AM EDT | 800.00 | 30.00 | 27.50 | 28.75 | -4.40 | -12.79% | 2 | 49 | 34.67% |
| LRCX240920P00805000 | 2024-04-24 10:00AM EDT | 805.00 | 36.85 | 28.80 | 29.80 | 0.00 | - | 2 | 4 | 34.43% |
| LRCX240920P00810000 | 2024-04-26 11:20AM EDT | 810.00 | 30.75 | 30.15 | 31.40 | -10.45 | -25.36% | 3 | 17 | 34.48% |
| LRCX240920P00815000 | 2024-03-01 2:43PM EDT | 815.00 | 35.20 | 28.75 | 30.05 | 0.00 | - | 1 | 8 | 32.89% |
| LRCX240920P00820000 | 2024-04-02 11:49AM EDT | 820.00 | 33.25 | 32.95 | 34.20 | 0.00 | - | 7 | 32 | 34.27% |
| LRCX240920P00825000 | 2024-04-24 10:14AM EDT | 825.00 | 43.45 | 34.40 | 35.75 | 0.00 | - | 2 | 95 | 34.22% |
| LRCX240920P00830000 | 2024-04-25 12:14PM EDT | 830.00 | 45.35 | 35.40 | 37.25 | 0.00 | - | 1 | 9 | 34.11% |
| LRCX240920P00835000 | 2024-03-14 10:41AM EDT | 835.00 | 51.95 | 36.70 | 41.95 | 0.00 | - | 6 | 7 | 35.59% |
| LRCX240920P00840000 | 2024-04-02 11:49AM EDT | 840.00 | 38.95 | 38.55 | 40.25 | 0.00 | - | 4 | 14 | 33.82% |
| LRCX240920P00845000 | 2024-04-24 9:59AM EDT | 845.00 | 50.45 | 40.20 | 42.15 | 0.00 | - | 1 | 12 | 33.85% |
| LRCX240920P00850000 | 2024-04-25 9:40AM EDT | 850.00 | 54.30 | 42.15 | 43.85 | 0.00 | - | 2 | 19 | 33.75% |
| LRCX240920P00855000 | 2024-04-24 10:08AM EDT | 855.00 | 54.20 | 43.60 | 45.60 | 0.00 | - | 2 | 38 | 33.65% |
| LRCX240920P00860000 | 2024-04-23 2:07PM EDT | 860.00 | 63.40 | 45.40 | 47.40 | 0.00 | - | 2 | 48 | 33.55% |
| LRCX240920P00865000 | 2024-04-25 10:08AM EDT | 865.00 | 57.75 | 47.20 | 49.20 | 0.00 | - | 2 | 10 | 33.43% |
| LRCX240920P00870000 | 2024-04-26 1:58PM EDT | 870.00 | 49.72 | 49.10 | 51.05 | -10.18 | -16.99% | 7 | 33 | 33.31% |
| LRCX240920P00875000 | 2024-04-24 2:23PM EDT | 875.00 | 55.05 | 51.00 | 53.10 | -15.26 | -21.70% | 2 | 6 | 33.26% |
| LRCX240920P00880000 | 2024-04-26 1:58PM EDT | 880.00 | 53.64 | 53.00 | 55.10 | -10.56 | -16.45% | 9 | 18 | 33.17% |
| LRCX240920P00885000 | 2024-04-19 12:14PM EDT | 885.00 | 84.65 | 55.00 | 57.10 | 0.00 | - | 2 | 6 | 33.05% |
| LRCX240920P00890000 | 2024-04-25 10:06AM EDT | 890.00 | 68.65 | 57.40 | 59.25 | 0.00 | - | 4 | 17 | 32.98% |
| LRCX240920P00895000 | 2024-04-26 2:30PM EDT | 895.00 | 60.18 | 59.20 | 61.35 | -11.07 | -15.54% | 7 | 44 | 32.86% |
| LRCX240920P00900000 | 2024-04-25 3:54PM EDT | 900.00 | 74.00 | 61.35 | 63.55 | 0.00 | - | 10 | 33 | 32.77% |
| LRCX240920P00905000 | 2024-04-24 12:01PM EDT | 905.00 | 84.20 | 63.55 | 65.80 | 0.00 | - | 3 | 17 | 32.67% |
| LRCX240920P00910000 | 2024-04-24 2:23PM EDT | 910.00 | 88.15 | 65.90 | 69.25 | 0.00 | - | 13 | 34 | 33.08% |
| LRCX240920P00915000 | 2024-04-26 11:42AM EDT | 915.00 | 71.26 | 68.15 | 70.45 | -10.24 | -12.56% | 5 | 12 | 32.48% |
| LRCX240920P00920000 | 2024-04-25 10:08AM EDT | 920.00 | 83.80 | 70.50 | 74.00 | 0.00 | - | 2 | 16 | 32.88% |
| LRCX240920P00925000 | 2024-04-25 10:08AM EDT | 925.00 | 78.35 | 72.90 | 76.45 | -8.10 | -9.37% | 2 | 10 | 32.78% |
| LRCX240920P00930000 | 2024-04-26 10:06AM EDT | 930.00 | 80.65 | 75.50 | 78.95 | -17.75 | -18.04% | 3 | 58 | 32.69% |
| LRCX240920P00935000 | 2024-04-25 3:01PM EDT | 935.00 | 83.30 | 77.90 | 81.55 | -5.15 | -5.82% | 3 | 11 | 32.61% |
| LRCX240920P00940000 | 2024-04-26 2:06PM EDT | 940.00 | 81.60 | 81.40 | 83.20 | -22.80 | -21.84% | 7 | 11 | 32.11% |
| LRCX240920P00945000 | 2024-04-25 12:00PM EDT | 945.00 | 88.55 | 84.20 | 85.80 | -10.95 | -11.01% | 2 | 7 | 31.99% |
| LRCX240920P00950000 | 2024-04-24 10:05AM EDT | 950.00 | 91.40 | 86.95 | 88.85 | -10.05 | -9.91% | 2 | 12 | 32.04% |
| LRCX240920P00960000 | 2024-04-26 10:14AM EDT | 960.00 | 97.15 | 92.00 | 95.10 | -20.32 | -17.30% | 2 | 8 | 32.14% |
| LRCX240920P00980000 | 2024-04-23 2:00PM EDT | 980.00 | 130.37 | 103.15 | 106.60 | 0.00 | - | 1 | 25 | 31.66% |
| LRCX240920P01000000 | 2024-04-17 10:54AM EDT | 1,000.00 | 122.20 | 115.20 | 122.25 | 0.00 | - | 2 | 39 | 32.67% |
| LRCX240920P01020000 | 2024-04-15 12:43PM EDT | 1,020.00 | 122.20 | 128.35 | 132.90 | 0.00 | - | 3 | 50 | 31.13% |
| LRCX240920P01040000 | 2024-03-08 1:02PM EDT | 1,040.00 | 136.90 | 129.20 | 132.45 | 0.00 | - | 4 | 4 | 23.37% |
| LRCX240920P01060000 | 2024-03-19 3:22PM EDT | 1,060.00 | 169.30 | 189.15 | 196.95 | 0.00 | - | 2 | 1 | 47.04% |
