Lattice Semiconductor Corporation (LSCC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSCC240621C00030000 | 2024-03-04 11:47AM EDT | 30.00 | 50.00 | 43.70 | 46.80 | 0.00 | - | 1 | 2 | 265.43% |
| LSCC240621C00045000 | 2024-03-11 9:30AM EDT | 45.00 | 35.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LSCC240621C00050000 | 2024-05-29 10:34AM EDT | 50.00 | 26.20 | 22.40 | 26.70 | 0.00 | - | 1 | 20 | 100.59% |
| LSCC240621C00055000 | 2024-05-14 11:37AM EDT | 55.00 | 17.45 | 17.40 | 21.80 | 0.00 | - | 7 | 13 | 82.72% |
| LSCC240621C00060000 | 2024-05-28 10:49AM EDT | 60.00 | 17.93 | 12.50 | 16.80 | 0.00 | - | 20 | 140 | 64.94% |
| LSCC240621C00065000 | 2024-05-28 10:49AM EDT | 65.00 | 13.07 | 7.70 | 12.00 | 0.00 | - | 20 | 100 | 51.32% |
| LSCC240621C00070000 | 2024-05-31 11:58AM EDT | 70.00 | 5.01 | 4.00 | 7.00 | -3.19 | -38.90% | 85 | 335 | 66.31% |
| LSCC240621C00075000 | 2024-05-31 3:46PM EDT | 75.00 | 2.70 | 2.50 | 2.70 | -1.00 | -27.03% | 139 | 1,510 | 42.94% |
| LSCC240621C00080000 | 2024-05-31 3:44PM EDT | 80.00 | 1.00 | 0.75 | 1.05 | -0.60 | -37.50% | 60 | 1,020 | 42.31% |
| LSCC240621C00085000 | 2024-05-29 3:12PM EDT | 85.00 | 0.32 | 0.25 | 0.45 | -0.41 | -56.16% | 4 | 571 | 45.61% |
| LSCC240621C00090000 | 2024-05-30 10:00AM EDT | 90.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 2 | 1,764 | 52.25% |
| LSCC240621C00095000 | 2024-05-29 3:39PM EDT | 95.00 | 0.15 | 0.10 | 0.35 | 0.00 | - | 11 | 87 | 60.64% |
| LSCC240621C00100000 | 2024-04-30 10:00AM EDT | 100.00 | 0.30 | 0.05 | 0.80 | 0.00 | - | 34 | 282 | 79.88% |
| LSCC240621C00105000 | 2024-04-30 10:35AM EDT | 105.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 635 | 87.30% |
| LSCC240621C00110000 | 2024-05-23 9:52AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 805 | 64.84% |
| LSCC240621C00115000 | 2024-05-20 2:34PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 45 | 71.09% |
| LSCC240621C00120000 | 2024-05-20 2:33PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 33 | 76.56% |
| LSCC240621C00125000 | 2024-04-12 12:57PM EDT | 125.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 22 | 105.47% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSCC240621P00030000 | 2024-01-26 1:58PM EDT | 30.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 15 | 188 | 173.44% |
| LSCC240621P00035000 | 2024-04-12 9:31AM EDT | 35.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 330 | 146.09% |
| LSCC240621P00040000 | 2024-02-13 2:48PM EDT | 40.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 42 | 37 | 141.80% |
| LSCC240621P00045000 | 2024-04-23 10:52AM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 385 | 50.00% |
| LSCC240621P00050000 | 2024-05-22 11:10AM EDT | 50.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 693 | 78.52% |
| LSCC240621P00055000 | 2024-05-23 11:14AM EDT | 55.00 | 0.16 | 0.00 | 2.20 | 0.00 | - | 4 | 176 | 110.99% |
| LSCC240621P00060000 | 2024-05-31 3:48PM EDT | 60.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 15 | 435 | 52.05% |
| LSCC240621P00065000 | 2024-05-31 3:48PM EDT | 65.00 | 0.35 | 0.25 | 0.40 | +0.10 | +40.00% | 16 | 489 | 45.22% |
| LSCC240621P00070000 | 2024-05-31 3:08PM EDT | 70.00 | 1.55 | 1.05 | 1.25 | +0.75 | +93.75% | 4 | 717 | 41.90% |
| LSCC240621P00075000 | 2024-05-31 11:02AM EDT | 75.00 | 2.75 | 2.95 | 3.30 | +0.60 | +27.91% | 14 | 513 | 40.70% |
| LSCC240621P00080000 | 2024-05-28 2:50PM EDT | 80.00 | 4.55 | 6.20 | 6.70 | 0.00 | - | 302 | 464 | 40.33% |
| LSCC240621P00085000 | 2024-05-24 10:00AM EDT | 85.00 | 10.40 | 8.70 | 13.00 | 0.00 | - | 1 | 41 | 81.49% |
| LSCC240621P00090000 | 2024-04-30 10:39AM EDT | 90.00 | 14.30 | 12.20 | 14.50 | 0.00 | - | 1 | 0 | 0.00% |
| LSCC240621P00095000 | 2024-02-14 12:30PM EDT | 95.00 | 21.50 | 20.50 | 21.20 | 0.00 | - | 1 | 1 | 51.56% |
© 2024 Yahoo. All rights reserved.