Lattice Semiconductor Corporation (LSCC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSCC240517C00055000 | 2024-04-18 10:34AM EDT | 55.00 | 15.44 | 17.40 | 21.10 | 0.00 | - | 2 | 2 | 82.23% |
| LSCC240517C00060000 | 2024-04-19 10:43AM EDT | 60.00 | 9.70 | 12.90 | 14.90 | 0.00 | - | 2 | 14 | 83.30% |
| LSCC240517C00065000 | 2024-04-25 3:33PM EDT | 65.00 | 10.50 | 10.00 | 10.60 | 0.00 | - | 50 | 57 | 68.56% |
| LSCC240517C00070000 | 2024-04-26 1:50PM EDT | 70.00 | 7.25 | 6.50 | 6.80 | +1.45 | +25.00% | 8 | 440 | 64.62% |
| LSCC240517C00075000 | 2024-04-26 3:37PM EDT | 75.00 | 3.92 | 3.80 | 4.10 | +0.57 | +17.01% | 115 | 691 | 63.06% |
| LSCC240517C00080000 | 2024-04-26 3:48PM EDT | 80.00 | 2.20 | 2.00 | 2.20 | +0.10 | +4.76% | 27 | 1,298 | 61.43% |
| LSCC240517C00085000 | 2024-04-26 3:40PM EDT | 85.00 | 1.12 | 1.00 | 1.15 | +0.12 | +12.00% | 91 | 413 | 61.67% |
| LSCC240517C00090000 | 2024-04-26 2:38PM EDT | 90.00 | 0.50 | 0.40 | 0.55 | +0.05 | +11.11% | 35 | 83 | 60.55% |
| LSCC240517C00095000 | 2024-04-26 10:21AM EDT | 95.00 | 0.30 | 0.15 | 0.25 | +0.15 | +100.00% | 5 | 1,050 | 60.25% |
| LSCC240517C00100000 | 2024-04-23 3:27PM EDT | 100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 28 | 59.57% |
| LSCC240517C00105000 | 2024-03-15 2:45PM EDT | 105.00 | 0.80 | 0.10 | 1.55 | 0.00 | - | - | 5 | 105.27% |
| LSCC240517C00115000 | 2024-04-18 1:21PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 18 | 77.73% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSCC240517P00045000 | 2024-04-23 9:43AM EDT | 45.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 126.76% |
| LSCC240517P00050000 | 2024-04-26 3:44PM EDT | 50.00 | 0.10 | 0.00 | 1.40 | +0.04 | +66.67% | 5 | 12 | 120.02% |
| LSCC240517P00055000 | 2024-04-24 10:28AM EDT | 55.00 | 0.25 | 0.05 | 2.00 | 0.00 | - | 5 | 644 | 107.42% |
| LSCC240517P00060000 | 2024-04-25 3:14PM EDT | 60.00 | 0.40 | 0.45 | 0.60 | 0.00 | - | 10 | 535 | 68.21% |
| LSCC240517P00065000 | 2024-04-26 3:45PM EDT | 65.00 | 1.15 | 1.15 | 1.35 | -0.02 | -1.71% | 151 | 133 | 65.04% |
| LSCC240517P00070000 | 2024-04-26 3:59PM EDT | 70.00 | 2.60 | 2.50 | 2.70 | 0.00 | - | 1,379 | 337 | 61.99% |
| LSCC240517P00075000 | 2024-04-26 3:52PM EDT | 75.00 | 4.70 | 4.70 | 5.00 | -2.30 | -32.86% | 22 | 427 | 59.96% |
| LSCC240517P00080000 | 2024-04-19 2:48PM EDT | 80.00 | 14.25 | 7.90 | 8.30 | 0.00 | - | 3 | 68 | 59.52% |
| LSCC240517P00085000 | 2024-04-15 2:31PM EDT | 85.00 | 12.10 | 11.80 | 13.20 | 0.00 | - | 1 | 3 | 67.72% |
| LSCC240517P00090000 | 2024-04-05 10:56AM EDT | 90.00 | 16.20 | 15.40 | 18.50 | 0.00 | - | 1 | 4 | 70.65% |
© 2024 Yahoo. All rights reserved.