UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.13 +0.13 (+0.16%) GOLD FUTURES
2,312.20 +1.20 (+0.05%) DOW
38,164.51 +261.22 (+0.69%) Bitcoin GBP
47,197.18 +1,503.69 (+3.29%)
Lattice Semiconductor Corporation (LSCC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:48PM EDT. Market open.
Callsfor17 May 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 | 12.80 | 15.60 | 0.00 | - | 2 | 2 | 100.98% |
| LSCC240517C00060000 | 2024-04-30 2:42PM EDT | 60.00 | 11.07 | 8.30 | 10.70 | 0.00 | - | 2 | 12 | 76.17% |
| LSCC240517C00065000 | 2024-05-02 10:11AM EDT | 65.00 | 4.50 | 5.40 | 5.70 | -2.40 | -34.78% | 3 | 57 | 47.80% |
| LSCC240517C00070000 | 2024-05-02 12:47PM EDT | 70.00 | 2.10 | 2.20 | 2.35 | -0.05 | -2.33% | 24 | 493 | 42.43% |
| LSCC240517C00075000 | 2024-05-02 1:12PM EDT | 75.00 | 0.70 | 0.60 | 0.75 | +0.05 | +7.69% | 8 | 775 | 42.48% |
| LSCC240517C00080000 | 2024-05-02 10:29AM EDT | 80.00 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 5 | 3,334 | 43.65% |
| LSCC240517C00085000 | 2024-05-02 9:45AM EDT | 85.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 503 | 50.78% |
| LSCC240517C00090000 | 2024-05-01 11:55AM EDT | 90.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 20 | 467 | 51.17% |
| LSCC240517C00095000 | 2024-04-30 11:49AM EDT | 95.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 29 | 1,069 | 60.55% |
| LSCC240517C00100000 | 2024-04-30 12:24PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 312 | 69.14% |
| LSCC240517C00105000 | 2024-04-30 1:26PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 883 | 77.34% |
| LSCC240517C00115000 | 2024-04-18 1:21PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 18 | 92.19% |
Putsfor17 May 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 | 132.42% |
| LSCC240517P00050000 | 2024-04-29 3:59PM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 14 | 105.47% |
| LSCC240517P00055000 | 2024-05-01 9:37AM EDT | 55.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 661 | 73.34% |
| LSCC240517P00060000 | 2024-05-02 11:17AM EDT | 60.00 | 0.10 | 0.10 | 0.20 | -0.10 | -50.00% | 3 | 543 | 48.44% |
| LSCC240517P00065000 | 2024-05-02 12:43PM EDT | 65.00 | 0.70 | 0.55 | 0.70 | -0.05 | -6.67% | 47 | 686 | 41.75% |
| LSCC240517P00070000 | 2024-05-02 12:17PM EDT | 70.00 | 2.30 | 2.25 | 2.45 | -0.35 | -13.21% | 1 | 1,524 | 39.77% |
| LSCC240517P00075000 | 2024-05-01 3:44PM EDT | 75.00 | 6.00 | 5.60 | 5.90 | -1.60 | -21.05% | 1 | 541 | 39.99% |
| LSCC240517P00080000 | 2024-04-30 3:18PM EDT | 80.00 | 10.85 | 9.70 | 10.50 | +0.70 | +6.90% | 1 | 101 | 45.80% |
| LSCC240517P00085000 | 2024-04-30 11:33AM EDT | 85.00 | 12.20 | 14.80 | 16.80 | 0.00 | - | 9 | 8 | 73.14% |
| LSCC240517P00090000 | 2024-04-05 10:56AM EDT | 90.00 | 16.20 | 19.60 | 20.50 | 0.00 | - | 1 | 0 | 73.44% |
© 2024 Yahoo. All rights reserved.