Lattice Semiconductor Corporation (LSCC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSCC240621C00030000 | 2024-03-04 11:47AM EDT | 30.00 | 50.00 | 43.70 | 46.80 | 0.00 | - | 1 | 2 | 337.89% |
| LSCC240621C00045000 | 2024-03-11 9:30AM EDT | 45.00 | 35.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LSCC240621C00050000 | 2024-04-09 10:10AM EDT | 50.00 | 28.30 | 16.10 | 19.90 | 0.00 | - | 2 | 20 | 66.16% |
| LSCC240621C00055000 | 2024-04-30 2:42PM EDT | 55.00 | 16.70 | 12.60 | 15.20 | 0.00 | - | 2 | 20 | 65.23% |
| LSCC240621C00060000 | 2024-04-26 1:41PM EDT | 60.00 | 16.05 | 7.00 | 10.90 | 0.00 | - | 4 | 79 | 70.92% |
| LSCC240621C00065000 | 2024-05-01 1:39PM EDT | 65.00 | 5.90 | 5.50 | 6.20 | -2.32 | -28.22% | 5 | 53 | 51.10% |
| LSCC240621C00070000 | 2024-05-01 10:30AM EDT | 70.00 | 3.50 | 3.00 | 3.30 | -0.60 | -14.63% | 14 | 299 | 44.70% |
| LSCC240621C00075000 | 2024-05-01 3:40PM EDT | 75.00 | 1.75 | 1.55 | 1.70 | -0.25 | -12.50% | 68 | 674 | 43.34% |
| LSCC240621C00080000 | 2024-05-01 3:13PM EDT | 80.00 | 1.20 | 0.70 | 0.85 | +0.10 | +9.09% | 11 | 366 | 43.31% |
| LSCC240621C00085000 | 2024-04-30 3:54PM EDT | 85.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 223 | 444 | 44.58% |
| LSCC240621C00090000 | 2024-05-01 9:37AM EDT | 90.00 | 0.20 | 0.10 | 0.40 | -0.89 | -81.65% | 2 | 1,404 | 50.98% |
| LSCC240621C00095000 | 2024-04-30 11:20AM EDT | 95.00 | 0.31 | 0.10 | 1.00 | 0.00 | - | 2 | 77 | 62.06% |
| LSCC240621C00100000 | 2024-04-30 10:00AM EDT | 100.00 | 0.30 | 0.05 | 1.35 | 0.00 | - | 34 | 282 | 72.56% |
| LSCC240621C00105000 | 2024-04-30 10:35AM EDT | 105.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 635 | 78.32% |
| LSCC240621C00110000 | 2024-04-30 11:20AM EDT | 110.00 | 0.33 | 0.00 | 1.35 | 0.00 | - | 2 | 163 | 84.23% |
| LSCC240621C00115000 | 2024-03-08 1:35PM EDT | 115.00 | 1.69 | 0.30 | 0.45 | 0.00 | - | 14 | 30 | 79.98% |
| LSCC240621C00120000 | 2024-04-19 11:28AM EDT | 120.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 28 | 94.92% |
| LSCC240621C00125000 | 2024-04-12 12:57PM EDT | 125.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 3 | 22 | 83.59% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSCC240621P00030000 | 2024-01-26 1:58PM EDT | 30.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 15 | 188 | 101.17% |
| LSCC240621P00035000 | 2024-04-12 9:31AM EDT | 35.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 10 | 330 | 119.19% |
| LSCC240621P00040000 | 2024-02-13 2:48PM EDT | 40.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 42 | 37 | 79.49% |
| LSCC240621P00045000 | 2024-04-23 10:52AM EDT | 45.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 3 | 385 | 79.83% |
| LSCC240621P00050000 | 2024-04-29 2:19PM EDT | 50.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 2 | 688 | 49.51% |
| LSCC240621P00055000 | 2024-05-01 10:09AM EDT | 55.00 | 0.45 | 0.45 | 0.55 | +0.05 | +12.50% | 20 | 178 | 44.24% |
| LSCC240621P00060000 | 2024-04-30 3:56PM EDT | 60.00 | 0.90 | 1.20 | 1.35 | -0.30 | -25.00% | 5 | 434 | 41.70% |
| LSCC240621P00065000 | 2024-05-01 10:40AM EDT | 65.00 | 2.44 | 2.75 | 2.95 | +0.14 | +6.09% | 13 | 228 | 40.11% |
| LSCC240621P00070000 | 2024-05-01 11:03AM EDT | 70.00 | 4.34 | 5.30 | 5.50 | -0.26 | -5.65% | 6 | 363 | 38.53% |
| LSCC240621P00075000 | 2024-05-01 3:04PM EDT | 75.00 | 6.90 | 8.70 | 9.00 | +0.20 | +2.99% | 34 | 323 | 37.04% |
| LSCC240621P00080000 | 2024-04-30 10:51AM EDT | 80.00 | 6.70 | 11.10 | 13.50 | 0.00 | - | 39 | 213 | 40.63% |
| LSCC240621P00085000 | 2024-04-30 10:39AM EDT | 85.00 | 10.10 | 15.60 | 20.00 | 0.00 | - | 3 | 44 | 72.78% |
| LSCC240621P00090000 | 2024-04-30 10:39AM EDT | 90.00 | 14.30 | 20.80 | 24.80 | 0.00 | - | 1 | 4 | 79.76% |
| LSCC240621P00095000 | 2024-02-14 12:30PM EDT | 95.00 | 21.50 | 20.50 | 21.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.