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 | 108.74% |
| 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 | 93.95% |
| LSCC240816C00060000 | 2024-05-30 2:59PM EDT | 60.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LSCC240816C00065000 | 2024-05-24 3:15PM EDT | 65.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LSCC240816C00070000 | 2024-05-31 3:27PM EDT | 70.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LSCC240816C00075000 | 2024-05-31 1:29PM EDT | 75.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| LSCC240816C00080000 | 2024-05-31 12:16PM EDT | 80.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LSCC240816C00085000 | 2024-05-31 1:29PM EDT | 85.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LSCC240816C00090000 | 2024-05-31 3:53PM EDT | 90.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LSCC240816C00095000 | 2024-05-28 3:59PM EDT | 95.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LSCC240816C00100000 | 2024-05-28 10:59AM EDT | 100.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LSCC240816C00105000 | 2024-04-10 1:27PM EDT | 105.00 | 1.80 | 0.15 | 1.55 | 0.00 | - | 1 | 44 | 55.49% |
| LSCC240816C00110000 | 2024-04-10 10:37AM EDT | 110.00 | 1.45 | 0.10 | 1.50 | 0.00 | - | 31 | 47 | 59.84% |
| 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 | 68.70% |
| LSCC240816C00125000 | 2024-03-26 10:07AM EDT | 125.00 | 1.00 | 0.05 | 0.55 | 0.00 | - | 1 | 41 | 60.84% |
| LSCC240816C00130000 | 2024-03-07 4:58PM EDT | 130.00 | 1.80 | 0.40 | 0.55 | 0.00 | - | 1 | 6 | 69.82% |
| LSCC240816C00135000 | 2024-05-17 9:46AM EDT | 135.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LSCC240816C00140000 | 2024-03-06 3:38PM EDT | 140.00 | 0.90 | 0.10 | 2.25 | 0.00 | - | 3 | 4 | 92.09% |
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 | 142.63% |
| LSCC240816P00035000 | 2023-12-14 11:55AM EDT | 35.00 | 0.70 | 0.25 | 2.15 | 0.00 | - | 37 | 46 | 124.81% |
| LSCC240816P00040000 | 2024-05-24 12:18PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LSCC240816P00045000 | 2024-05-20 10:32AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LSCC240816P00050000 | 2024-05-24 12:18PM EDT | 50.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LSCC240816P00055000 | 2024-05-23 2:02PM EDT | 55.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| LSCC240816P00060000 | 2024-05-31 2:47PM EDT | 60.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LSCC240816P00065000 | 2024-05-31 3:53PM EDT | 65.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LSCC240816P00070000 | 2024-05-31 1:51PM EDT | 70.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| LSCC240816P00075000 | 2024-05-31 1:16PM EDT | 75.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LSCC240816P00080000 | 2024-05-31 10:16AM EDT | 80.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LSCC240816P00085000 | 2024-04-30 10:20AM EDT | 85.00 | 11.30 | 11.00 | 11.40 | 0.00 | - | 30 | 60 | 26.78% |
| LSCC240816P00090000 | 2024-05-28 1:18PM EDT | 90.00 | 13.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LSCC240816P00095000 | 2024-04-16 2:59PM EDT | 95.00 | 21.40 | 20.50 | 24.40 | 0.00 | - | 2 | 12 | 54.13% |
| 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 | 64.01% |
| 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.