Lattice Semiconductor Corporation (LSCC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:55PM EDT. Market open.
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 | 18.30 | 20.50 | 0.00 | - | 2 | 2 | 104.10% |
| LSCC240517C00060000 | 2024-04-19 10:43AM EDT | 60.00 | 9.70 | 13.40 | 15.20 | 0.00 | - | 2 | 14 | 72.27% |
| LSCC240517C00065000 | 2024-04-25 3:33PM EDT | 65.00 | 10.50 | 10.50 | 10.90 | 0.00 | - | 50 | 57 | 63.57% |
| LSCC240517C00070000 | 2024-04-26 11:22AM EDT | 70.00 | 7.00 | 6.90 | 7.20 | +1.20 | +20.69% | 7 | 440 | 62.11% |
| LSCC240517C00075000 | 2024-04-26 11:38AM EDT | 75.00 | 4.22 | 4.10 | 4.40 | +0.87 | +25.97% | 9 | 691 | 60.96% |
| LSCC240517C00080000 | 2024-04-26 12:10PM EDT | 80.00 | 2.18 | 2.20 | 2.35 | +0.08 | +3.81% | 20 | 1,298 | 59.20% |
| LSCC240517C00085000 | 2024-04-26 12:16PM EDT | 85.00 | 1.15 | 1.10 | 1.20 | +0.15 | +15.00% | 23 | 413 | 59.03% |
| LSCC240517C00090000 | 2024-04-26 12:35PM EDT | 90.00 | 0.55 | 0.55 | 0.60 | +0.10 | +22.22% | 14 | 83 | 59.96% |
| LSCC240517C00095000 | 2024-04-26 10:21AM EDT | 95.00 | 0.30 | 0.15 | 0.25 | +0.15 | +100.00% | 5 | 1,050 | 57.03% |
| LSCC240517C00100000 | 2024-04-23 3:27PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 28 | 53.52% |
| LSCC240517C00105000 | 2024-03-15 2:45PM EDT | 105.00 | 0.80 | 0.10 | 1.55 | 0.00 | - | - | 5 | 100.68% |
| LSCC240517C00115000 | 2024-04-18 1:21PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 18 | 74.41% |
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 | 125.59% |
| LSCC240517P00050000 | 2024-04-26 12:08PM EDT | 50.00 | 0.10 | 0.00 | 0.15 | +0.04 | +66.67% | 1 | 12 | 77.54% |
| LSCC240517P00055000 | 2024-04-24 10:28AM EDT | 55.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 5 | 644 | 83.69% |
| LSCC240517P00060000 | 2024-04-25 3:14PM EDT | 60.00 | 0.40 | 0.40 | 0.55 | 0.00 | - | 10 | 535 | 66.89% |
| LSCC240517P00065000 | 2024-04-26 11:38AM EDT | 65.00 | 1.18 | 1.05 | 1.25 | +0.01 | +0.85% | 146 | 133 | 64.01% |
| LSCC240517P00070000 | 2024-04-26 11:54AM EDT | 70.00 | 2.60 | 2.40 | 2.55 | 0.00 | - | 1,310 | 337 | 62.04% |
| LSCC240517P00075000 | 2024-04-26 11:38AM EDT | 75.00 | 4.82 | 4.50 | 4.80 | -2.18 | -31.14% | 1 | 427 | 60.57% |
| LSCC240517P00080000 | 2024-04-19 2:48PM EDT | 80.00 | 14.25 | 7.60 | 7.90 | 0.00 | - | 3 | 68 | 59.89% |
| LSCC240517P00085000 | 2024-04-15 2:31PM EDT | 85.00 | 12.10 | 11.40 | 12.50 | 0.00 | - | 1 | 3 | 65.89% |
| LSCC240517P00090000 | 2024-04-05 10:56AM EDT | 90.00 | 16.20 | 15.60 | 16.80 | 0.00 | - | 1 | 4 | 65.14% |
© 2024 Yahoo. All rights reserved.