Lattice Semiconductor Corporation (LSCC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSCC250117C00040000 | 2023-12-21 10:44AM EDT | 40.00 | 33.00 | 29.50 | 34.50 | 0.00 | - | 2 | 4 | 83.90% |
| LSCC250117C00045000 | 2024-02-12 11:01AM EDT | 45.00 | 30.83 | 36.20 | 39.50 | 0.00 | - | 1 | 5 | 143.32% |
| LSCC250117C00050000 | 2024-04-18 10:08AM EDT | 50.00 | 24.00 | 21.20 | 22.90 | 0.00 | - | 4 | 13 | 59.00% |
| LSCC250117C00055000 | 2024-04-23 11:43AM EDT | 55.00 | 19.40 | 18.10 | 19.20 | 0.00 | - | 3 | 37 | 56.73% |
| LSCC250117C00060000 | 2024-04-30 3:37PM EDT | 60.00 | 17.00 | 15.10 | 15.70 | 0.00 | - | 3 | 16 | 53.87% |
| LSCC250117C00065000 | 2024-04-29 11:25AM EDT | 65.00 | 18.92 | 12.30 | 13.00 | 0.00 | - | 10 | 12 | 52.09% |
| LSCC250117C00070000 | 2024-04-29 11:25AM EDT | 70.00 | 16.07 | 10.20 | 10.80 | 0.00 | - | 10 | 227 | 51.62% |
| LSCC250117C00075000 | 2024-04-29 11:13AM EDT | 75.00 | 8.80 | 7.30 | 8.60 | -4.45 | -33.58% | 2 | 155 | 50.91% |
| LSCC250117C00080000 | 2024-05-01 11:27AM EDT | 80.00 | 7.20 | 5.20 | 7.00 | -4.60 | -38.98% | 1 | 40 | 50.29% |
| LSCC250117C00085000 | 2024-04-16 3:57PM EDT | 85.00 | 9.80 | 5.20 | 5.50 | 0.00 | - | 1 | 65 | 48.98% |
| LSCC250117C00090000 | 2024-04-30 3:16PM EDT | 90.00 | 5.11 | 4.10 | 4.40 | 0.00 | - | 1 | 50 | 48.46% |
| LSCC250117C00095000 | 2024-04-24 1:54PM EDT | 95.00 | 4.91 | 3.20 | 3.50 | 0.00 | - | 1 | 74 | 47.99% |
| LSCC250117C00100000 | 2024-04-29 9:45AM EDT | 100.00 | 5.10 | 2.55 | 2.90 | 0.00 | - | 3 | 168 | 48.33% |
| LSCC250117C00105000 | 2024-04-23 2:28PM EDT | 105.00 | 2.55 | 2.00 | 2.30 | 0.00 | - | 2 | 13 | 47.94% |
| LSCC250117C00110000 | 2024-04-02 1:25PM EDT | 110.00 | 4.00 | 1.55 | 1.85 | 0.00 | - | 7 | 112 | 47.82% |
| LSCC250117C00115000 | 2024-04-22 12:14PM EDT | 115.00 | 1.45 | 1.25 | 1.40 | 0.00 | - | 1 | 30 | 46.97% |
| LSCC250117C00120000 | 2024-04-15 3:18PM EDT | 120.00 | 2.40 | 0.95 | 1.15 | 0.00 | - | 32 | 45 | 47.18% |
| LSCC250117C00125000 | 2024-04-15 1:37PM EDT | 125.00 | 2.15 | 0.75 | 1.90 | 0.00 | - | 8 | 34 | 51.17% |
| LSCC250117C00130000 | 2024-04-15 1:37PM EDT | 130.00 | 1.75 | 0.20 | 0.75 | 0.00 | - | 8 | 27 | 47.17% |
| LSCC250117C00135000 | 2024-04-23 12:16PM EDT | 135.00 | 0.70 | 0.45 | 0.60 | 0.00 | - | 1 | 50 | 47.07% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSCC250117P00030000 | 2024-02-21 2:39PM EDT | 30.00 | 0.60 | 0.10 | 1.00 | 0.00 | - | 50 | 94 | 60.47% |
| LSCC250117P00035000 | 2024-02-13 2:46PM EDT | 35.00 | 0.75 | 0.30 | 1.95 | 0.00 | - | 10 | 251 | 59.94% |
| LSCC250117P00040000 | 2024-03-25 10:02AM EDT | 40.00 | 0.60 | 0.95 | 1.10 | 0.00 | - | 4 | 5 | 49.41% |
| LSCC250117P00045000 | 2024-03-08 1:07PM EDT | 45.00 | 1.35 | 1.60 | 1.85 | 0.00 | - | 3 | 25 | 47.74% |
| LSCC250117P00050000 | 2024-05-01 2:12PM EDT | 50.00 | 2.75 | 1.70 | 2.90 | +0.75 | +37.50% | 3 | 207 | 46.17% |
| LSCC250117P00055000 | 2024-05-01 3:32PM EDT | 55.00 | 3.75 | 3.90 | 4.30 | +0.54 | +16.82% | 1 | 30 | 44.71% |
| LSCC250117P00060000 | 2024-04-30 3:55PM EDT | 60.00 | 5.55 | 5.60 | 6.00 | 0.00 | - | 2 | 107 | 42.93% |
| LSCC250117P00065000 | 2024-03-14 12:38PM EDT | 65.00 | 6.80 | 6.50 | 6.80 | 0.00 | - | 1 | 92 | 35.33% |
| LSCC250117P00070000 | 2024-04-30 11:14AM EDT | 70.00 | 9.84 | 10.20 | 10.80 | +1.54 | +18.55% | 2 | 241 | 40.53% |
| LSCC250117P00075000 | 2024-04-29 9:46AM EDT | 75.00 | 11.00 | 12.20 | 13.70 | 0.00 | - | 20 | 283 | 38.90% |
| LSCC250117P00080000 | 2024-05-01 10:14AM EDT | 80.00 | 16.10 | 15.50 | 17.10 | -1.40 | -8.00% | 2 | 10 | 37.85% |
| LSCC250117P00085000 | 2024-03-14 10:52AM EDT | 85.00 | 16.60 | 16.80 | 19.50 | 0.00 | - | 3 | 17 | 29.21% |
| LSCC250117P00090000 | 2023-09-18 11:14AM EDT | 90.00 | 16.20 | 20.20 | 22.30 | 0.00 | - | - | 8 | 0.00% |
| LSCC250117P00095000 | 2024-04-22 10:04AM EDT | 95.00 | 29.40 | 28.10 | 30.40 | 0.00 | - | 14 | 15 | 42.86% |
| LSCC250117P00100000 | 2024-03-18 3:21PM EDT | 100.00 | 27.60 | 29.80 | 32.40 | 0.00 | - | 1 | 1 | 0.00% |
| LSCC250117P00105000 | 2024-04-17 11:01AM EDT | 105.00 | 32.50 | 35.90 | 39.80 | 0.00 | - | 1 | 16 | 45.89% |
| LSCC250117P00110000 | 2024-03-25 11:28AM EDT | 110.00 | 33.00 | 39.50 | 42.00 | 0.00 | - | 6 | 8 | 0.00% |
| LSCC250117P00115000 | 2024-03-07 12:14PM EDT | 115.00 | 34.00 | 40.10 | 42.80 | 0.00 | - | 3 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.