Lattice Semiconductor Corporation (LSCC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSCC240816C00050000 | 2024-04-09 10:12AM EDT | 50.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LSCC240816C00055000 | 2024-04-25 12:53PM EDT | 55.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LSCC240816C00060000 | 2024-02-08 11:19AM EDT | 60.00 | 13.06 | 22.90 | 24.90 | 0.00 | - | 1 | 6 | 150.55% |
| LSCC240816C00065000 | 2024-04-30 10:21AM EDT | 65.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LSCC240816C00070000 | 2024-04-30 3:41PM EDT | 70.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| LSCC240816C00075000 | 2024-04-30 3:56PM EDT | 75.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| LSCC240816C00080000 | 2024-05-01 10:01AM EDT | 80.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LSCC240816C00085000 | 2024-05-01 10:59AM EDT | 85.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LSCC240816C00090000 | 2024-04-29 12:41PM EDT | 90.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LSCC240816C00095000 | 2024-04-29 3:22PM EDT | 95.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| LSCC240816C00100000 | 2024-04-30 3:09PM EDT | 100.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| LSCC240816C00105000 | 2024-04-10 1:27PM EDT | 105.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LSCC240816C00110000 | 2024-04-10 10:37AM EDT | 110.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| LSCC240816C00115000 | 2024-04-19 3:59PM EDT | 115.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LSCC240816C00120000 | 2024-03-06 12:57PM EDT | 120.00 | 1.90 | 0.70 | 0.85 | 0.00 | - | 52 | 52 | 67.46% |
| LSCC240816C00125000 | 2024-03-26 10:07AM EDT | 125.00 | 1.00 | 0.05 | 0.55 | 0.00 | - | 1 | 41 | 59.47% |
| LSCC240816C00130000 | 2024-03-07 4:58PM EDT | 130.00 | 1.80 | 0.40 | 0.55 | 0.00 | - | 1 | 6 | 67.53% |
| LSCC240816C00135000 | 2024-04-08 9:38AM EDT | 135.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LSCC240816C00140000 | 2024-03-06 3:38PM EDT | 140.00 | 0.90 | 0.10 | 2.25 | 0.00 | - | 3 | 4 | 87.45% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSCC240816P00030000 | 2024-04-29 3:55PM EDT | 30.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LSCC240816P00035000 | 2023-12-14 11:55AM EDT | 35.00 | 0.70 | 0.25 | 2.15 | 0.00 | - | 37 | 46 | 95.26% |
| LSCC240816P00040000 | 2023-12-06 2:27PM EDT | 40.00 | 1.70 | 1.25 | 1.40 | 0.00 | - | 8 | 12 | 81.45% |
| LSCC240816P00045000 | 2024-05-01 11:25AM EDT | 45.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LSCC240816P00050000 | 2024-04-30 1:13PM EDT | 50.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LSCC240816P00055000 | 2024-04-30 11:15AM EDT | 55.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| LSCC240816P00060000 | 2024-04-30 12:00PM EDT | 60.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LSCC240816P00065000 | 2024-05-01 10:46AM EDT | 65.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| LSCC240816P00070000 | 2024-05-01 11:15AM EDT | 70.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LSCC240816P00075000 | 2024-05-01 3:39PM EDT | 75.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| LSCC240816P00080000 | 2024-04-30 1:40PM EDT | 80.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| LSCC240816P00085000 | 2024-04-30 10:20AM EDT | 85.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| LSCC240816P00090000 | 2024-04-15 11:34AM EDT | 90.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LSCC240816P00095000 | 2024-04-16 2:59PM EDT | 95.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LSCC240816P00100000 | 2024-02-22 2:59PM EDT | 100.00 | 26.60 | 22.40 | 24.30 | 0.00 | - | 1 | 4 | 0.00% |
| LSCC240816P00105000 | 2024-03-28 10:04AM EDT | 105.00 | 26.70 | 30.40 | 34.00 | 0.00 | - | 1 | 0 | 0.00% |
| LSCC240816P00110000 | 2024-02-12 2:21PM EDT | 110.00 | 39.00 | 32.70 | 33.40 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.