Lightspeed Commerce Inc. (LSPD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD240517C00006000 | 2023-11-06 3:10PM EDT | 6.00 | 8.90 | 10.00 | 12.40 | 0.00 | - | - | 5 | 864.84% |
| LSPD240517C00007000 | 2024-02-22 11:34AM EDT | 7.00 | 6.45 | 6.00 | 6.80 | 0.00 | - | 3 | 2 | 211.33% |
| LSPD240517C00010000 | 2024-04-16 10:16AM EDT | 10.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| LSPD240517C00011000 | 2024-04-15 2:31PM EDT | 11.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| LSPD240517C00012000 | 2024-04-22 12:52PM EDT | 12.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 2 | 310 | 0.00% |
| LSPD240517C00013000 | 2024-04-22 10:44AM EDT | 13.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 21 | 235 | 0.00% |
| LSPD240517C00014000 | 2024-04-23 2:58PM EDT | 14.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 31 | 628 | 3.13% |
| LSPD240517C00015000 | 2024-04-23 2:10PM EDT | 15.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 421 | 5,888 | 12.50% |
| LSPD240517C00016000 | 2024-04-23 3:03PM EDT | 16.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 22 | 673 | 12.50% |
| LSPD240517C00017000 | 2024-04-19 12:06PM EDT | 17.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 30 | 525 | 25.00% |
| LSPD240517C00018000 | 2024-04-23 9:53AM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3,008 | 25.00% |
| LSPD240517C00019000 | 2024-04-23 3:55PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 138 | 25.00% |
| LSPD240517C00020000 | 2024-02-27 4:02PM EDT | 20.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 2 | 1,079 | 96.88% |
| LSPD240517C00021000 | 2024-04-22 9:43AM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 50.00% |
| LSPD240517C00022000 | 2024-03-20 12:52PM EDT | 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 29 | 100.39% |
| LSPD240517C00023000 | 2024-02-21 12:51PM EDT | 23.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 100 | 525 | 149.22% |
| LSPD240517C00024000 | 2024-02-08 2:35PM EDT | 24.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 59 | 174.61% |
| LSPD240517C00025000 | 2024-01-22 10:30AM EDT | 25.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| LSPD240517C00030000 | 2024-01-29 10:31AM EDT | 30.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| LSPD240517C00035000 | 2024-01-25 10:56AM EDT | 35.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 36 | 245.12% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD240517P00010000 | 2024-04-22 11:19AM EDT | 10.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 25.00% |
| LSPD240517P00011000 | 2024-04-22 3:32PM EDT | 11.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 25.00% |
| LSPD240517P00012000 | 2024-04-23 9:37AM EDT | 12.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 40 | 192 | 12.50% |
| LSPD240517P00013000 | 2024-04-23 3:34PM EDT | 13.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 329 | 6.25% |
| LSPD240517P00014000 | 2024-04-18 2:42PM EDT | 14.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 99 | 274 | 0.00% |
| LSPD240517P00015000 | 2024-04-23 10:45AM EDT | 15.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 75 | 222 | 0.00% |
| LSPD240517P00016000 | 2024-04-22 11:19AM EDT | 16.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| LSPD240517P00017000 | 2024-04-04 2:10PM EDT | 17.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 195 | 0.00% |
| LSPD240517P00018000 | 2024-03-27 3:12PM EDT | 18.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 4 | 57 | 0.00% |
| LSPD240517P00019000 | 2024-02-08 11:05AM EDT | 19.00 | 3.00 | 5.30 | 5.60 | 0.00 | - | 16 | 52 | 91.02% |
| LSPD240517P00020000 | 2024-03-18 3:05PM EDT | 20.00 | 6.83 | 5.30 | 8.30 | 0.00 | - | 50 | 127 | 129.88% |
| LSPD240517P00021000 | 2024-02-05 10:46AM EDT | 21.00 | 3.50 | 6.90 | 7.10 | 0.00 | - | 3 | 5 | 0.00% |
| LSPD240517P00022000 | 2024-02-08 10:40AM EDT | 22.00 | 6.20 | 8.10 | 8.60 | 0.00 | - | 50 | 0 | 118.36% |
| LSPD240517P00024000 | 2023-12-28 2:33PM EDT | 24.00 | 4.30 | 5.50 | 6.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.