Lattice Semiconductor Corporation (LSCC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSCC240920C00050000 | 2024-02-13 2:48PM EDT | 50.00 | 26.80 | 27.30 | 31.40 | 0.00 | - | 5 | 5 | 116.41% |
| LSCC240920C00055000 | 2024-04-24 9:36AM EDT | 55.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LSCC240920C00060000 | 2024-05-01 1:05PM EDT | 60.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LSCC240920C00065000 | 2024-05-01 10:09AM EDT | 65.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LSCC240920C00070000 | 2024-05-02 3:08PM EDT | 70.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| LSCC240920C00075000 | 2024-05-01 12:31PM EDT | 75.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LSCC240920C00080000 | 2024-04-30 3:56PM EDT | 80.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| LSCC240920C00085000 | 2024-05-01 10:02AM EDT | 85.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LSCC240920C00090000 | 2024-05-06 1:22PM EDT | 90.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LSCC240920C00095000 | 2024-05-03 11:35AM EDT | 95.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LSCC240920C00100000 | 2024-05-06 11:59AM EDT | 100.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LSCC240920C00105000 | 2024-04-23 11:02AM EDT | 105.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LSCC240920C00110000 | 2024-04-17 2:14PM EDT | 110.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LSCC240920C00115000 | 2024-04-11 11:02AM EDT | 115.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LSCC240920C00120000 | 2024-03-25 10:20AM EDT | 120.00 | 1.85 | 0.35 | 0.45 | 0.00 | - | 1 | 1 | 48.93% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSCC240920P00035000 | 2024-02-06 12:38PM EDT | 35.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | - | 1 | 68.12% |
| LSCC240920P00040000 | 2024-02-21 10:42AM EDT | 40.00 | 0.71 | 0.10 | 0.75 | 0.00 | - | - | 3 | 58.30% |
| LSCC240920P00045000 | 2024-04-22 10:20AM EDT | 45.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LSCC240920P00050000 | 2024-04-24 10:13AM EDT | 50.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 616 | 0 | 12.50% |
| LSCC240920P00055000 | 2024-04-17 2:52PM EDT | 55.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LSCC240920P00060000 | 2024-05-02 3:42PM EDT | 60.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| LSCC240920P00065000 | 2024-05-06 2:14PM EDT | 65.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LSCC240920P00070000 | 2024-04-30 3:53PM EDT | 70.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| LSCC240920P00075000 | 2024-05-02 3:25PM EDT | 75.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LSCC240920P00080000 | 2024-04-30 3:45PM EDT | 80.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| LSCC240920P00085000 | 2024-05-01 12:38PM EDT | 85.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LSCC240920P00090000 | 2024-05-01 11:24AM EDT | 90.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LSCC240920P00095000 | 2024-02-27 1:15PM EDT | 95.00 | 21.70 | 19.80 | 21.20 | 0.00 | - | - | 1 | 0.00% |
| LSCC240920P00100000 | 2024-02-20 1:50PM EDT | 100.00 | 30.10 | 23.30 | 23.70 | 0.00 | - | - | 1 | 0.00% |
| LSCC240920P00105000 | 2024-02-20 11:35AM EDT | 105.00 | 34.50 | 27.40 | 28.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.