Lattice Semiconductor Corporation (LSCC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 15.30 | 18.90 | 0.00 | - | 2 | 2 | 105.27% |
| LSCC240517C00060000 | 2024-04-30 2:42PM EDT | 60.00 | 11.07 | 10.60 | 14.10 | 0.00 | - | 2 | 12 | 90.43% |
| LSCC240517C00065000 | 2024-05-03 1:59PM EDT | 65.00 | 5.90 | 5.80 | 8.30 | 0.00 | - | 5 | 60 | 89.11% |
| LSCC240517C00070000 | 2024-05-07 3:51PM EDT | 70.00 | 3.16 | 2.90 | 3.10 | +0.66 | +26.40% | 5 | 514 | 44.39% |
| LSCC240517C00075000 | 2024-05-07 11:45AM EDT | 75.00 | 1.15 | 0.70 | 0.80 | +0.65 | +130.00% | 6 | 702 | 41.41% |
| LSCC240517C00080000 | 2024-05-07 2:27PM EDT | 80.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 89 | 3,332 | 42.97% |
| LSCC240517C00085000 | 2024-05-07 9:50AM EDT | 85.00 | 0.65 | 0.00 | 0.50 | +0.63 | +3,150.00% | 1 | 454 | 67.58% |
| LSCC240517C00090000 | 2024-05-07 1:10PM EDT | 90.00 | 0.09 | 0.00 | 0.25 | +0.04 | +80.00% | 11 | 467 | 74.02% |
| LSCC240517C00095000 | 2024-04-30 11:49AM EDT | 95.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 29 | 1,069 | 70.31% |
| LSCC240517C00100000 | 2024-04-30 12:24PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 312 | 81.25% |
| LSCC240517C00105000 | 2024-04-30 1:26PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 883 | 91.41% |
| LSCC240517C00115000 | 2024-04-18 1:21PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 18 | 119.14% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSCC240517P00040000 | 2024-04-29 1:44PM EDT | 40.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 1 | 153.91% |
| LSCC240517P00045000 | 2024-04-23 9:43AM EDT | 45.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 226.56% |
| LSCC240517P00050000 | 2024-04-29 3:59PM EDT | 50.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 14 | 163.38% |
| LSCC240517P00055000 | 2024-05-01 9:37AM EDT | 55.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 3 | 661 | 128.81% |
| LSCC240517P00060000 | 2024-05-03 10:55AM EDT | 60.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 538 | 82.81% |
| LSCC240517P00065000 | 2024-05-07 3:18PM EDT | 65.00 | 0.10 | 0.10 | 0.20 | -0.11 | -52.38% | 10 | 700 | 44.24% |
| LSCC240517P00070000 | 2024-05-07 3:18PM EDT | 70.00 | 0.87 | 0.95 | 1.10 | -0.48 | -35.56% | 33 | 1,483 | 39.80% |
| LSCC240517P00075000 | 2024-05-07 11:48AM EDT | 75.00 | 3.00 | 3.60 | 5.10 | -1.65 | -35.48% | 2 | 530 | 67.14% |
| LSCC240517P00080000 | 2024-05-02 10:19AM EDT | 80.00 | 10.85 | 6.10 | 9.30 | 0.00 | - | 1 | 100 | 78.03% |
| LSCC240517P00085000 | 2024-04-30 11:33AM EDT | 85.00 | 12.20 | 11.00 | 14.90 | 0.00 | - | 9 | 8 | 119.92% |
| LSCC240517P00090000 | 2024-04-05 10:56AM EDT | 90.00 | 16.20 | 17.40 | 21.20 | 0.00 | - | 1 | 0 | 123.05% |
© 2024 Yahoo. All rights reserved.