Lightspeed Commerce Inc. (LSPD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD241115C00008000 | 2024-06-10 3:49PM EDT | 8.00 | 7.30 | 5.90 | 7.30 | 0.00 | - | 1 | 11 | 109.57% |
| LSPD241115C00011000 | 2024-05-31 11:55AM EDT | 11.00 | 4.20 | 3.50 | 3.70 | 0.00 | - | 4 | 3 | 62.79% |
| LSPD241115C00013000 | 2024-06-21 2:32PM EDT | 13.00 | 2.35 | 2.25 | 2.40 | 0.00 | - | 300 | 800 | 58.01% |
| LSPD241115C00014000 | 2024-06-24 11:33AM EDT | 14.00 | 1.94 | 1.80 | 1.90 | 0.00 | - | 100 | 2,422 | 57.23% |
| LSPD241115C00015000 | 2024-06-24 1:00PM EDT | 15.00 | 1.45 | 1.40 | 1.50 | 0.00 | - | 20 | 772 | 56.45% |
| LSPD241115C00016000 | 2024-06-24 2:17PM EDT | 16.00 | 1.15 | 1.05 | 1.15 | 0.00 | - | 9 | 164 | 55.03% |
| LSPD241115C00017000 | 2024-06-24 2:59PM EDT | 17.00 | 0.90 | 0.80 | 0.90 | 0.00 | - | 78 | 296 | 54.74% |
| LSPD241115C00018000 | 2024-06-24 2:56PM EDT | 18.00 | 0.70 | 0.60 | 0.70 | 0.00 | - | 104 | 118 | 54.44% |
| LSPD241115C00019000 | 2024-06-24 2:11PM EDT | 19.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 261 | 423 | 54.39% |
| LSPD241115C00020000 | 2024-06-20 10:54AM EDT | 20.00 | 0.38 | 0.35 | 0.45 | 0.00 | - | 17 | 181 | 55.13% |
| LSPD241115C00021000 | 2024-06-21 12:23PM EDT | 21.00 | 0.34 | 0.25 | 0.40 | 0.00 | - | 5 | 18 | 55.96% |
| LSPD241115C00025000 | 2024-06-21 3:36PM EDT | 25.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 51 | 58.98% |
| LSPD241115C00030000 | 2024-06-06 3:12PM EDT | 30.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 71.88% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD241115P00008000 | 2024-05-06 10:41AM EDT | 8.00 | 0.21 | 0.05 | 0.75 | 0.00 | - | - | 12 | 82.42% |
| LSPD241115P00010000 | 2024-06-05 10:01AM EDT | 10.00 | 0.25 | 0.30 | 1.40 | 0.00 | - | - | 50 | 77.05% |
| LSPD241115P00012000 | 2024-06-24 2:38PM EDT | 12.00 | 0.90 | 0.85 | 0.95 | 0.00 | - | 116 | 41 | 50.93% |
| LSPD241115P00013000 | 2024-06-24 3:47PM EDT | 13.00 | 1.35 | 1.25 | 1.40 | 0.00 | - | 36 | 62 | 50.34% |
| LSPD241115P00014000 | 2024-06-24 2:47PM EDT | 14.00 | 1.80 | 1.75 | 1.85 | 0.00 | - | 75 | 79 | 49.90% |
| LSPD241115P00015000 | 2024-06-17 12:56PM EDT | 15.00 | 2.20 | 2.30 | 2.45 | 0.00 | - | 2 | 246 | 49.12% |
| LSPD241115P00016000 | 2024-06-24 12:58PM EDT | 16.00 | 3.10 | 3.00 | 3.10 | 0.00 | - | 1 | 40 | 47.36% |
| LSPD241115P00017000 | 2024-06-24 12:30PM EDT | 17.00 | 3.80 | 3.70 | 3.90 | 0.00 | - | 1 | 125 | 48.15% |
| LSPD241115P00018000 | 2024-03-15 2:28PM EDT | 18.00 | 5.70 | 5.20 | 5.40 | 0.00 | - | - | 2 | 67.77% |
| LSPD241115P00019000 | 2024-03-18 10:36AM EDT | 19.00 | 6.30 | 6.20 | 6.40 | 0.00 | - | - | 2 | 73.83% |
| LSPD241115P00020000 | 2024-06-03 3:31PM EDT | 20.00 | 5.60 | 6.30 | 6.50 | 0.00 | - | 20 | 250 | 47.95% |
© 2024 Yahoo. All rights reserved.