Lattice Semiconductor Corporation (LSCC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSCC240816C00045000 | 2024-04-30 2:28PM EDT | 45.00 | 28.20 | 29.70 | 33.30 | 0.00 | - | - | 1 | 107.32% |
| LSCC240816C00050000 | 2024-04-09 10:12AM EDT | 50.00 | 29.20 | 19.50 | 23.10 | 0.00 | - | 1 | 13 | 0.00% |
| LSCC240816C00055000 | 2024-04-25 12:53PM EDT | 55.00 | 20.20 | 21.20 | 24.90 | 0.00 | - | 1 | 14 | 92.70% |
| LSCC240816C00060000 | 2024-05-30 2:59PM EDT | 60.00 | 18.30 | 15.30 | 18.00 | 0.00 | - | 1 | 6 | 61.13% |
| LSCC240816C00065000 | 2024-05-24 3:15PM EDT | 65.00 | 13.40 | 11.90 | 13.40 | 0.00 | - | 3 | 48 | 55.84% |
| LSCC240816C00070000 | 2024-05-31 3:27PM EDT | 70.00 | 8.40 | 6.70 | 9.00 | -2.60 | -23.64% | 12 | 137 | 50.56% |
| LSCC240816C00075000 | 2024-05-31 1:29PM EDT | 75.00 | 5.19 | 5.90 | 6.40 | -2.51 | -32.60% | 2 | 173 | 49.63% |
| LSCC240816C00080000 | 2024-05-31 12:16PM EDT | 80.00 | 3.20 | 3.80 | 4.40 | -2.50 | -43.86% | 4 | 108 | 48.95% |
| LSCC240816C00085000 | 2024-05-31 1:29PM EDT | 85.00 | 2.14 | 1.30 | 3.10 | -1.76 | -45.13% | 5 | 146 | 49.83% |
| LSCC240816C00090000 | 2024-05-31 10:32AM EDT | 90.00 | 1.55 | 0.90 | 2.80 | -0.90 | -36.73% | 2 | 68 | 56.42% |
| LSCC240816C00095000 | 2024-05-28 3:59PM EDT | 95.00 | 1.55 | 0.70 | 2.85 | 0.00 | - | 4 | 121 | 54.30% |
| LSCC240816C00100000 | 2024-05-28 10:59AM EDT | 100.00 | 0.85 | 0.00 | 1.45 | 0.00 | - | 1 | 118 | 57.28% |
| LSCC240816C00105000 | 2024-04-10 1:27PM EDT | 105.00 | 1.80 | 0.15 | 1.55 | 0.00 | - | 1 | 44 | 54.76% |
| LSCC240816C00110000 | 2024-04-10 10:37AM EDT | 110.00 | 1.45 | 0.10 | 1.50 | 0.00 | - | 31 | 47 | 59.06% |
| LSCC240816C00115000 | 2024-04-19 3:59PM EDT | 115.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| LSCC240816C00120000 | 2024-03-06 12:57PM EDT | 120.00 | 1.90 | 0.70 | 0.85 | 0.00 | - | 52 | 52 | 67.77% |
| LSCC240816C00125000 | 2024-03-26 10:07AM EDT | 125.00 | 1.00 | 0.05 | 0.55 | 0.00 | - | 1 | 41 | 60.06% |
| LSCC240816C00130000 | 2024-03-07 4:58PM EDT | 130.00 | 1.80 | 0.40 | 0.55 | 0.00 | - | 1 | 6 | 68.95% |
| LSCC240816C00135000 | 2024-05-17 9:46AM EDT | 135.00 | 0.35 | 0.05 | 0.65 | 0.00 | - | 1 | 21 | 68.70% |
| LSCC240816C00140000 | 2024-03-06 3:38PM EDT | 140.00 | 0.90 | 0.10 | 2.25 | 0.00 | - | 3 | 4 | 90.92% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSCC240816P00030000 | 2024-04-29 3:55PM EDT | 30.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 12 | 11 | 140.77% |
| LSCC240816P00035000 | 2023-12-14 11:55AM EDT | 35.00 | 0.70 | 0.25 | 2.15 | 0.00 | - | 37 | 46 | 123.19% |
| LSCC240816P00040000 | 2024-05-24 12:18PM EDT | 40.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 5 | 12 | 101.56% |
| LSCC240816P00045000 | 2024-05-20 10:32AM EDT | 45.00 | 0.10 | 0.05 | 2.00 | 0.00 | - | 5 | 2,037 | 84.38% |
| LSCC240816P00050000 | 2024-05-24 12:18PM EDT | 50.00 | 0.60 | 0.10 | 2.35 | 0.00 | - | 5 | 138 | 73.73% |
| LSCC240816P00055000 | 2024-05-23 2:02PM EDT | 55.00 | 0.70 | 0.45 | 0.70 | 0.00 | - | 52 | 116 | 50.88% |
| LSCC240816P00060000 | 2024-05-31 2:43PM EDT | 60.00 | 1.35 | 0.95 | 1.35 | +0.50 | +58.82% | 2 | 62 | 48.63% |
| LSCC240816P00065000 | 2024-05-31 1:51PM EDT | 65.00 | 2.02 | 0.85 | 2.50 | +0.37 | +22.42% | 5 | 63 | 47.41% |
| LSCC240816P00070000 | 2024-05-31 1:51PM EDT | 70.00 | 4.40 | 3.50 | 4.00 | +1.50 | +51.72% | 6 | 178 | 44.58% |
| LSCC240816P00075000 | 2024-05-31 1:16PM EDT | 75.00 | 7.20 | 5.80 | 6.30 | +2.40 | +50.00% | 3 | 374 | 43.31% |
| LSCC240816P00080000 | 2024-05-31 10:16AM EDT | 80.00 | 8.70 | 7.00 | 11.00 | +1.40 | +19.18% | 3 | 82 | 55.26% |
| LSCC240816P00085000 | 2024-04-30 10:20AM EDT | 85.00 | 11.30 | 11.00 | 11.40 | 0.00 | - | 30 | 60 | 26.44% |
| LSCC240816P00090000 | 2024-05-28 1:18PM EDT | 90.00 | 13.63 | 16.10 | 17.10 | 0.00 | - | 1 | 21 | 42.29% |
| LSCC240816P00095000 | 2024-04-16 2:59PM EDT | 95.00 | 21.40 | 20.50 | 24.40 | 0.00 | - | 2 | 12 | 53.42% |
| LSCC240816P00100000 | 2024-02-22 2:59PM EDT | 100.00 | 26.60 | 22.40 | 24.30 | 0.00 | - | 1 | 4 | 0.00% |
| LSCC240816P00105000 | 2024-03-28 10:04AM EDT | 105.00 | 26.70 | 30.40 | 34.00 | 0.00 | - | 1 | 0 | 63.16% |
| LSCC240816P00110000 | 2024-02-12 2:21PM EDT | 110.00 | 39.00 | 32.70 | 33.40 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.