Lightspeed Commerce Inc. (LSPD)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD240816C00009000 | 2024-05-14 10:36AM EDT | 9.00 | 4.35 | 6.20 | 7.70 | 0.00 | - | 3 | 6 | 108.79% |
| LSPD240816C00010000 | 2024-03-14 3:33PM EDT | 10.00 | 3.80 | 3.50 | 4.10 | 0.00 | - | 4 | 12 | 0.00% |
| LSPD240816C00011000 | 2024-03-18 9:56AM EDT | 11.00 | 3.20 | 1.25 | 3.10 | 0.00 | - | 22 | 63 | 0.00% |
| LSPD240816C00012000 | 2024-04-16 10:22AM EDT | 12.00 | 2.40 | 2.95 | 3.90 | 0.00 | - | 2 | 17 | 61.23% |
| LSPD240816C00013000 | 2024-05-16 9:45AM EDT | 13.00 | 2.80 | 3.00 | 3.10 | +0.25 | +9.80% | 1 | 203 | 54.98% |
| LSPD240816C00014000 | 2024-05-17 3:01PM EDT | 14.00 | 2.51 | 2.30 | 2.95 | +0.41 | +19.52% | 54 | 140 | 62.70% |
| LSPD240816C00015000 | 2024-05-17 1:42PM EDT | 15.00 | 1.90 | 1.75 | 1.85 | +0.25 | +15.15% | 49 | 3,588 | 52.34% |
| LSPD240816C00016000 | 2024-05-17 12:41PM EDT | 16.00 | 1.30 | 1.30 | 1.35 | +0.05 | +4.00% | 63 | 383 | 51.22% |
| LSPD240816C00017000 | 2024-05-17 11:11AM EDT | 17.00 | 0.95 | 0.90 | 1.00 | +0.45 | +90.00% | 33 | 991 | 50.29% |
| LSPD240816C00018000 | 2024-05-17 1:48PM EDT | 18.00 | 0.70 | 0.65 | 0.70 | +0.36 | +105.88% | 35 | 59 | 50.88% |
| LSPD240816C00019000 | 2024-05-17 2:09PM EDT | 19.00 | 0.50 | 0.45 | 0.60 | +0.15 | +42.86% | 9 | 584 | 51.86% |
| LSPD240816C00020000 | 2024-05-16 2:40PM EDT | 20.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 4 | 99 | 50.68% |
| LSPD240816C00021000 | 2024-05-16 3:43PM EDT | 21.00 | 0.21 | 0.20 | 0.30 | 0.00 | - | 1 | 84 | 51.07% |
| LSPD240816C00022000 | 2024-04-16 10:45AM EDT | 22.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 54 | 52.93% |
| LSPD240816C00023000 | 2024-02-15 4:59PM EDT | 23.00 | 0.44 | 0.15 | 0.30 | 0.00 | - | 25 | 25 | 59.18% |
| LSPD240816C00024000 | 2024-02-05 4:03PM EDT | 24.00 | 1.55 | 0.25 | 0.35 | 0.00 | - | 9 | 47 | 68.46% |
| LSPD240816C00025000 | 2024-04-23 3:39PM EDT | 25.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 3 | 36 | 56.84% |
| LSPD240816C00030000 | 2024-01-24 3:33PM EDT | 30.00 | 0.60 | 0.10 | 0.20 | 0.00 | - | - | 1 | 78.13% |
| LSPD240816C00035000 | 2024-02-26 11:10AM EDT | 35.00 | 0.32 | 0.00 | 0.70 | 0.00 | - | 1 | 10 | 108.59% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSPD240816P00008000 | 2024-02-20 1:32PM EDT | 8.00 | 0.26 | 0.10 | 0.20 | 0.00 | - | - | 2 | 89.06% |
| LSPD240816P00009000 | 2024-02-27 3:04PM EDT | 9.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | - | 1 | 83.59% |
| LSPD240816P00010000 | 2024-05-16 9:41AM EDT | 10.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 1 | 138 | 57.23% |
| LSPD240816P00011000 | 2024-05-16 11:06AM EDT | 11.00 | 0.27 | 0.10 | 0.20 | 0.00 | - | 50 | 94 | 51.76% |
| LSPD240816P00012000 | 2024-05-16 3:39PM EDT | 12.00 | 0.35 | 0.25 | 1.60 | 0.00 | - | 32 | 526 | 82.72% |
| LSPD240816P00013000 | 2024-05-16 9:59AM EDT | 13.00 | 0.46 | 0.40 | 0.50 | -0.24 | -34.29% | 16 | 105 | 49.22% |
| LSPD240816P00014000 | 2024-05-17 3:02PM EDT | 14.00 | 0.70 | 0.70 | 0.80 | -0.35 | -33.33% | 11 | 323 | 47.85% |
| LSPD240816P00015000 | 2024-05-17 1:50PM EDT | 15.00 | 1.15 | 1.10 | 1.20 | -0.65 | -36.11% | 2 | 541 | 46.29% |
| LSPD240816P00016000 | 2024-03-11 9:50AM EDT | 16.00 | 3.50 | 2.90 | 3.00 | 0.00 | - | 2 | 566 | 85.35% |
| LSPD240816P00017000 | 2024-05-16 3:08PM EDT | 17.00 | 2.68 | 2.30 | 4.40 | 0.00 | - | 4 | 10 | 77.34% |
| LSPD240816P00018000 | 2024-05-14 10:14AM EDT | 18.00 | 5.17 | 2.00 | 3.10 | 0.00 | - | 1 | 178 | 44.14% |
| LSPD240816P00019000 | 2024-05-17 3:25PM EDT | 19.00 | 3.80 | 2.45 | 5.30 | -2.10 | -35.59% | 14 | 46 | 94.43% |
| LSPD240816P00020000 | 2024-05-16 12:30PM EDT | 20.00 | 5.40 | 4.60 | 4.80 | 0.00 | - | 10 | 14 | 43.85% |
| LSPD240816P00021000 | 2024-01-29 1:46PM EDT | 21.00 | 3.90 | 7.40 | 8.70 | 0.00 | - | - | 41 | 134.38% |
| LSPD240816P00022000 | 2024-03-07 1:41PM EDT | 22.00 | 8.45 | 6.30 | 9.50 | 0.00 | - | 6 | 6 | 101.95% |
| LSPD240816P00023000 | 2023-12-27 4:38PM EDT | 23.00 | 4.50 | 5.30 | 5.60 | 0.00 | - | 2 | 30 | 0.00% |
© 2024 Yahoo. All rights reserved.