LSCC - Lattice Semiconductor Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LSCC200619C000025002020-04-22 1:58PM EDT2.5017.3021.8022.200.00-110.00%
LSCC200619C000075002020-02-11 10:31AM EDT7.5011.956.209.100.00-100.00%
LSCC200619C000100002020-02-18 10:52AM EDT10.0010.703.606.800.00-200.00%
LSCC200619C000125002020-05-22 3:18PM EDT12.5012.1012.2012.800.00-212157.03%
LSCC200619C000150002020-05-22 11:58AM EDT15.009.419.2010.400.00-344169.92%
LSCC200619C000175002020-05-26 2:24PM EDT17.507.887.307.50+0.98+14.20%151,12369.92%
LSCC200619C000200002020-05-26 3:40PM EDT20.005.104.805.70+0.20+4.08%459582.23%
LSCC200619C000225002020-05-26 10:11AM EDT22.503.202.753.00+0.59+22.61%1680656.25%
LSCC200619C000250002020-05-26 3:56PM EDT25.001.251.151.40+0.05+4.17%881,57851.66%
LSCC200619C000300002020-05-26 9:30AM EDT30.000.100.000.00-0.05-33.33%225012.50%
LSCC200619C000350002020-03-05 1:48PM EDT35.000.050.000.400.00-152487.50%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LSCC200619P000075002020-03-18 12:56PM EDT7.500.300.000.250.00-324254.69%
LSCC200619P000100002020-03-30 2:44PM EDT10.000.300.000.150.00-210180.47%
LSCC200619P000125002020-05-08 3:44PM EDT12.500.060.000.000.00-2012450.00%
LSCC200619P000150002020-05-20 9:30AM EDT15.000.040.050.100.00-5316107.03%
LSCC200619P000175002020-05-22 1:28PM EDT17.500.090.050.350.00-1061296.88%
LSCC200619P000200002020-05-26 3:36PM EDT20.000.150.000.20-0.09-37.50%617356.06%
LSCC200619P000225002020-05-26 3:36PM EDT22.500.470.450.60-0.23-32.86%1515456.74%
LSCC200619P000250002020-05-26 1:54PM EDT25.001.241.351.55-0.61-32.97%1115953.03%
LSCC200619P000300002020-03-23 12:49PM EDT30.0015.4010.3010.800.00-13275.88%