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 | 10.60 | 14.40 | 0.00 | - | 2 | 2 | 67.87% |
| LSCC240517C00060000 | 2024-04-30 2:42PM EDT | 60.00 | 11.07 | 6.00 | 8.60 | 0.00 | - | 2 | 12 | 75.93% |
| LSCC240517C00065000 | 2024-04-30 2:07PM EDT | 65.00 | 6.90 | 3.60 | 4.00 | 0.00 | - | 2 | 57 | 50.17% |
| LSCC240517C00070000 | 2024-05-01 12:51PM EDT | 70.00 | 2.15 | 1.25 | 1.45 | +0.25 | +13.16% | 36 | 477 | 45.73% |
| LSCC240517C00075000 | 2024-05-01 3:18PM EDT | 75.00 | 0.65 | 0.30 | 0.45 | -0.13 | -16.67% | 37 | 759 | 46.58% |
| LSCC240517C00080000 | 2024-05-01 3:29PM EDT | 80.00 | 0.15 | 0.05 | 0.20 | -0.10 | -40.00% | 113 | 3,300 | 52.93% |
| LSCC240517C00085000 | 2024-05-01 1:45PM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 510 | 52.73% |
| LSCC240517C00090000 | 2024-05-01 11:55AM EDT | 90.00 | 0.08 | 0.00 | 0.05 | +0.03 | +60.00% | 20 | 467 | 57.81% |
| LSCC240517C00095000 | 2024-04-30 11:49AM EDT | 95.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 29 | 1,069 | 73.05% |
| LSCC240517C00100000 | 2024-04-30 12:24PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 312 | 75.78% |
| LSCC240517C00105000 | 2024-04-30 1:26PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 883 | 83.59% |
| LSCC240517C00115000 | 2024-04-18 1:21PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 18 | 106.25% |
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 | 1.35 | 0.00 | - | 1 | 1 | 142.48% |
| LSCC240517P00050000 | 2024-04-29 3:59PM EDT | 50.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 14 | 112.21% |
| LSCC240517P00055000 | 2024-04-30 3:59PM EDT | 55.00 | 0.01 | 0.00 | 0.40 | -0.01 | -50.00% | 3 | 661 | 61.33% |
| LSCC240517P00060000 | 2024-05-01 2:43PM EDT | 60.00 | 0.20 | 0.25 | 0.40 | -0.08 | -28.57% | 60 | 546 | 47.46% |
| LSCC240517P00065000 | 2024-05-01 2:59PM EDT | 65.00 | 0.75 | 1.25 | 1.45 | -0.41 | -35.34% | 51 | 684 | 43.26% |
| LSCC240517P00070000 | 2024-05-01 2:57PM EDT | 70.00 | 2.65 | 3.70 | 4.00 | -0.10 | -3.64% | 177 | 1,693 | 40.70% |
| LSCC240517P00075000 | 2024-05-01 3:39PM EDT | 75.00 | 7.60 | 7.50 | 9.30 | +1.90 | +33.33% | 9 | 541 | 50.83% |
| LSCC240517P00080000 | 2024-04-30 3:18PM EDT | 80.00 | 10.15 | 11.00 | 14.60 | 0.00 | - | 6 | 126 | 101.32% |
| LSCC240517P00085000 | 2024-04-30 11:33AM EDT | 85.00 | 12.20 | 15.80 | 19.70 | 0.00 | - | 9 | 8 | 122.80% |
| LSCC240517P00090000 | 2024-04-05 10:56AM EDT | 90.00 | 16.20 | 20.80 | 24.60 | 0.00 | - | 1 | 0 | 137.26% |
© 2024 Yahoo. All rights reserved.