Lattice Semiconductor Corporation (LSCC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 250.49% |
| LSCC240621C00045000 | 2024-03-11 9:30AM EDT | 45.00 | 35.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LSCC240621C00050000 | 2024-05-13 12:23PM EDT | 50.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LSCC240621C00055000 | 2024-05-14 11:37AM EDT | 55.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LSCC240621C00060000 | 2024-05-14 3:26PM EDT | 60.00 | 12.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LSCC240621C00065000 | 2024-05-16 2:42PM EDT | 65.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LSCC240621C00070000 | 2024-05-20 3:06PM EDT | 70.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| LSCC240621C00075000 | 2024-05-20 3:51PM EDT | 75.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| LSCC240621C00080000 | 2024-05-20 3:58PM EDT | 80.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 6.25% |
| LSCC240621C00085000 | 2024-05-20 2:46PM EDT | 85.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| LSCC240621C00090000 | 2024-05-20 11:10AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| LSCC240621C00095000 | 2024-05-20 2:36PM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LSCC240621C00100000 | 2024-04-30 10:00AM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| LSCC240621C00105000 | 2024-04-30 10:35AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LSCC240621C00110000 | 2024-05-20 2:35PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 665 | 0 | 25.00% |
| LSCC240621C00115000 | 2024-05-20 2:34PM EDT | 115.00 | 0.05 | 0.30 | 0.00 | 0.00 | - | 18 | 0 | 74.02% |
| LSCC240621C00120000 | 2024-05-20 2:33PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LSCC240621C00125000 | 2024-04-12 12:57PM EDT | 125.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 22 | 87.11% |
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 | 139.06% |
| LSCC240621P00035000 | 2024-04-12 9:31AM EDT | 35.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 330 | 116.80% |
| LSCC240621P00040000 | 2024-02-13 2:48PM EDT | 40.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 42 | 37 | 113.28% |
| LSCC240621P00045000 | 2024-04-23 10:52AM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LSCC240621P00050000 | 2024-05-16 12:55PM EDT | 50.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LSCC240621P00055000 | 2024-05-17 3:05PM EDT | 55.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| LSCC240621P00060000 | 2024-05-20 10:22AM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LSCC240621P00065000 | 2024-05-20 3:02PM EDT | 65.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| LSCC240621P00070000 | 2024-05-20 1:43PM EDT | 70.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| LSCC240621P00075000 | 2024-05-20 3:54PM EDT | 75.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 0.00% |
| LSCC240621P00080000 | 2024-05-15 11:50AM EDT | 80.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LSCC240621P00085000 | 2024-05-07 12:40PM EDT | 85.00 | 12.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LSCC240621P00090000 | 2024-04-30 10:39AM EDT | 90.00 | 14.30 | 0.00 | 0.00 | 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 | 0.00% |
© 2024 Yahoo. All rights reserved.